Dark

ORCL20261218C360
ORCL Dec 18 2026 360.00 Call (ORCL261218C00360000)
option OPRA

EOD

Aug 27, 2026

0.7000+55.556%(+0.2500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7000	0.7000	0.7000	0.7000	+55.556%	25	3,043	0.000%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-18.182%	40	3,018	+55.556%
2026-08-24	0.6600	0.6600	0.4700	0.5500	+1.852%	91	3,018	+27.273%
2026-08-21	0.5000	0.7500	0.5000	0.5400	-15.625%	100	3,044	+29.630%
2026-08-19	0.5500	0.6400	0.5200	0.6400	+6.667%	13	3,044	+9.375%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-9.091%	10	3,034	+16.667%
2026-08-17	1.0000	1.0000	0.6000	0.6600	-40.541%	36	3,024	+6.061%
2026-08-13	1.2100	1.2200	1.1100	1.1100	+0.909%	802	3,009	-36.937%
2026-08-12	0.9600	1.1000	0.9100	1.1000	+13.402%	505	3,053	-36.364%
2026-08-11	0.9800	0.9800	0.9700	0.9700	-25.385%	2	3,364	-27.835%
2026-08-10	1.3000	1.3000	1.3000	1.3000	+18.182%	5	3,362	-46.154%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-21.429%	1	3,367	-36.364%
2026-08-04	1.2500	1.4000	1.2500	1.4000	+12.000%	6	3,367	-50.000%
2026-08-03	1.2500	1.2500	1.2500	1.2500	+35.870%	5	3,372	-44.000%
2026-07-31	0.9200	0.9200	0.9200	0.9200	+61.404%	1	3,377	-23.913%
2026-07-28	0.6600	0.6600	0.4800	0.5700	+11.765%	20	3,377	+22.807%
2026-07-27	0.6300	0.6300	0.5100	0.5100	-27.143%	23	3,397	+37.255%
2026-07-23	0.7500	0.7500	0.7000	0.7000	-17.647%	16	3,394	0.000%
2026-07-22	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,398	-17.647%
2026-07-21	0.8500	0.8500	0.8500	0.8500	+10.390%	5	3,398	-17.647%
2026-07-20	0.7800	0.7900	0.7700	0.7700	-9.412%	20	3,403	-9.091%
2026-07-16	0.9100	0.9100	0.8500	0.8500	-26.087%	3	3,389	-17.647%
2026-07-13	1.3100	1.3100	1.0000	1.1500	+4.545%	9	3,392	-39.130%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-15.385%	1	3,393	-36.364%
2026-07-07	1.3500	1.3500	1.3000	1.3000	-7.801%	2	3,394	-46.154%
2026-07-06	1.4200	1.4200	1.4100	1.4100	+17.500%	200	3,392	-50.355%
2026-07-02	1.2200	1.3000	1.2000	1.2000	-11.111%	12	3,181	-41.667%
2026-07-01	1.3500	1.3500	1.3500	1.3500	-6.897%	2	3,181	-48.148%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+13.281%	1	3,179	-51.724%
2026-06-29	1.2200	1.3300	1.2200	1.2800	-18.471%	31	3,179	-45.313%
2026-06-25	1.5200	1.5700	1.5200	1.5700	-12.291%	402	3,167	-55.414%
2026-06-24	2.0900	2.0900	1.6700	1.7900	-17.890%	42	2,767	-60.894%
2026-06-23	2.7700	2.7700	2.1800	2.1800	-29.677%	17	2,735	-67.890%
2026-06-22	3.0000	3.1000	3.0000	3.1000	-9.357%	3	2,731	-77.419%
2026-06-18	3.6000	3.6000	3.4000	3.4200	-21.379%	61	2,721	-79.532%
2026-06-17	4.4500	4.4500	4.3500	4.3500	-8.421%	50	2,721	-83.908%
2026-06-16	4.9000	4.9000	4.6700	4.7500	-9.524%	226	2,721	-85.263%
2026-06-15	5.4900	5.4900	5.2500	5.2500	+23.529%	5	2,412	-86.667%
2026-06-12	4.5000	4.5000	4.2500	4.2500	-4.494%	103	2,412	-83.529%
2026-06-11	4.3500	4.5000	3.8000	4.4500	-51.892%	1,210	2,412	-84.270%
2026-06-10	10.0500	10.0500	9.0000	9.2500	+5.956%	40	1,356	-92.432%
2026-06-09	11.3500	11.8000	8.3600	8.7300	-18.182%	523	1,371	-91.982%
2026-06-08	11.5200	11.5200	10.4900	10.6700	-0.466%	44	922	-93.440%
2026-06-05	14.9300	14.9300	10.7200	10.7200	-37.855%	55	915	-93.470%
2026-06-04	15.3800	17.6500	15.3800	17.2500	+12.013%	66	894	-95.942%
2026-06-03	18.3500	18.4000	15.4000	15.4000	-25.604%	96	849	-95.455%
2026-06-02	22.6000	23.1000	19.8900	20.7000	-13.208%	155	816	-96.618%
2026-06-01	15.9500	25.5000	15.6000	23.8500	+61.695%	140	782	-97.065%
2026-05-29	9.7000	14.7500	9.7000	14.7500	+130.469%	610	705	-95.254%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+19.626%	75	317	-89.063%
2026-05-19	5.3500	5.3500	5.3500	5.3500	+2.885%	1	300	-86.916%
2026-05-18	5.2000	5.2000	5.2000	5.2000	-15.447%	1	300	-86.538%
2026-05-15	5.2500	6.1500	5.2500	6.1500	-15.753%	2	300	-88.618%
2026-05-14	5.5000	7.3000	5.5000	7.3000	+7.353%	21	301	-90.411%
2026-05-07	6.7500	6.8000	6.7500	6.8000	+68.734%	8	292	-89.706%
2026-05-05	4.0300	4.0300	4.0300	4.0300	+3.333%	5	288	-82.630%
2026-05-04	3.7000	4.1000	3.7000	3.9000	+33.106%	278	288	-82.051%
2026-05-01	2.9300	2.9300	2.9300	2.9300	+40.865%	2	395	-76.109%
2026-04-30	2.1100	2.1100	2.0800	2.0800	+4.000%	4	395	-66.346%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-30.796%	10	395	-65.000%
2026-04-27	2.6500	2.8900	2.6500	2.8900	-22.520%	10	385	-75.779%
2026-04-22	3.7300	3.7300	3.7300	3.7300	+13.720%	1	385	-81.233%
2026-04-21	3.4000	3.4000	3.2800	3.2800	+12.715%	10	374	-78.659%
2026-04-17	2.9100	2.9100	2.9100	2.9100	-3.000%	2	374	-75.945%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+160.870%	1	374	-76.667%
2026-04-13	1.0000	1.1500	1.0000	1.1500	+105.357%	13	375	-39.130%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-22.222%	4	375	+25.000%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-10.000%	1	371	-2.778%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	10	372	-12.500%
2026-03-25	0.9300	0.9300	0.9000	0.9000	-4.255%	2	362	-22.222%
2026-03-20	1.4000	1.4000	0.9400	0.9400	-32.857%	5	362	-25.532%
2026-03-19	1.4000	1.4100	1.3100	1.4000	+10.236%	6	364	-50.000%
2026-03-18	1.4000	1.5600	1.2700	1.2700	-38.942%	26	367	-44.882%
2026-03-12	2.0800	2.0800	2.0800	2.0800	-10.345%	6	346	-66.346%
2026-03-11	2.8500	2.8500	2.3100	2.3200	+25.405%	4	352	-69.828%
2026-03-10	2.2400	2.2400	1.8500	1.8500	-15.909%	17	354	-62.162%
2026-03-09	2.3100	2.3100	2.2000	2.2000	0.000%	2	350	-68.182%
2026-02-27	2.2000	2.2000	2.2000	2.2000	+10.000%	1	367	-68.182%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+2.564%	15	367	-65.000%
2026-02-23	2.0500	2.0500	1.8700	1.9500	-22.000%	50	355	-64.103%
2026-02-20	2.6100	2.6800	2.4100	2.5000	-13.495%	21	340	-72.000%
2026-02-19	2.8900	2.8900	2.8900	2.8900	+1.404%	5	341	-75.779%
2026-02-17	2.7500	2.8500	2.6000	2.8500	-9.524%	7	336	-75.439%
2026-02-11	3.1500	3.1500	3.1500	3.1500	+49.289%	1	337	-77.778%
2026-02-06	2.0000	2.1100	2.0000	2.1100	+11.053%	34	337	-66.825%
2026-02-05	2.2500	2.2500	1.9000	1.9000	-20.833%	63	319	-63.158%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-22.581%	9	266	-70.833%
2026-02-03	3.3500	3.3500	3.0800	3.1000	-12.676%	15	264	-77.419%
2026-02-02	3.8500	3.8500	3.5500	3.5500	-12.562%	29	260	-80.282%
2026-01-29	4.0800	4.0800	3.8600	4.0600	-13.617%	10	260	-82.759%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-5.051%	5	255	-85.106%
2026-01-22	5.1200	5.1200	4.9500	4.9500	+1.020%	2	255	-85.859%
2026-01-21	5.0000	5.0000	4.9000	4.9000	-16.096%	5	256	-85.714%
2026-01-20	6.0000	6.0000	5.8400	5.8400	-12.836%	3	254	-88.014%
2026-01-16	6.7000	6.7000	6.7000	6.7000	-18.591%	24	247	-89.552%
2026-01-14	8.2300	8.2300	8.2300	8.2300	-6.477%	1	247	-91.495%
2026-01-12	8.8000	8.8000	8.8000	8.8000	+46.667%	3	247	-92.045%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-12.409%	5	247	-88.333%
2026-01-06	6.8500	6.9800	6.8400	6.8500	-2.560%	9	247	-89.781%
2026-01-05	8.0400	8.0400	7.0300	7.0300	-3.699%	6	247	-90.043%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+2.098%	4	246	-90.411%
2025-12-31	7.2000	7.2000	7.1500	7.1500	-3.898%	4	248	-90.210%
2025-12-30	7.4400	7.4400	7.4400	7.4400	+2.621%	1	248	-90.591%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-8.228%	1	249	-90.345%
2025-12-26	7.8100	7.9000	7.8100	7.9000	+4.636%	16	249	-91.139%
2025-12-23	7.6000	7.6000	7.5500	7.5500	-9.036%	2	252	-90.728%
2025-12-22	8.2500	8.5000	8.1200	8.3000	+8.639%	14	252	-91.566%
2025-12-19	7.5600	7.6400	7.5500	7.6400	+22.436%	4	254	-90.838%
2025-12-18	6.3700	6.4000	6.2200	6.2400	+9.474%	8	253	-88.782%
2025-12-17	6.5000	6.5000	5.7000	5.7000	-14.925%	3	249	-87.719%
2025-12-15	7.0000	7.0000	6.7000	6.7000	-15.190%	7	249	-89.552%
2025-12-12	7.9000	7.9000	7.9000	7.9000	-1.250%	4	249	-91.139%
2025-12-11	8.0000	8.4400	8.0000	8.0000	-45.280%	16	249	-91.250%
2025-12-10	15.2000	15.2000	14.6200	14.6200	-4.131%	4	237	-95.212%
2025-12-09	15.2500	15.2500	15.2500	15.2500	+10.507%	2	237	-95.410%
2025-12-05	13.8000	13.8000	13.8000	13.8000	+8.661%	1	237	-94.928%
2025-12-04	12.7000	12.7000	12.7000	12.7000	+20.952%	11	237	-94.488%
2025-12-02	10.5000	10.5000	10.5000	10.5000	+2.941%	10	247	-93.333%
2025-12-01	10.5000	10.5000	10.2000	10.2000	+19.438%	5	247	-93.137%
2025-11-25	8.5300	8.5400	8.5300	8.5400	-14.600%	2	247	-91.803%
2025-11-24	10.3000	10.6800	10.0000	10.0000	-4.762%	8	249	-93.000%
2025-11-21	11.8100	11.8100	9.5600	10.5000	-32.563%	24	247	-93.333%
2025-11-20	18.9100	18.9100	15.5700	15.5700	-1.143%	7	225	-95.504%
2025-11-19	15.7500	15.7500	15.7500	15.7500	+6.997%	1	223	-95.556%
2025-11-18	14.7200	14.7200	14.7200	14.7200	-6.421%	1	222	-95.245%
2025-11-17	15.6500	15.7300	15.6500	15.7300	+5.997%	9	222	-95.550%
2025-11-13	15.3000	15.4000	14.7800	14.8400	-13.721%	21	220	-95.283%
2025-11-12	18.5000	18.5000	17.2000	17.2000	-12.867%	8	234	-95.930%
2025-11-11	19.6000	19.7500	19.4000	19.7400	-3.235%	74	234	-96.454%
2025-11-07	19.0800	20.4000	19.0800	20.4000	-5.904%	25	215	-96.569%
2025-11-06	23.0000	23.0000	21.6800	21.6800	-12.932%	8	210	-96.771%
2025-11-04	25.0000	25.0000	24.9000	24.9000	-13.811%	4	208	-97.189%
2025-11-03	28.8900	28.8900	28.8900	28.8900	-4.338%	10	197	-97.577%
2025-10-30	32.2400	32.2400	30.2000	30.2000	-20.275%	8	197	-97.682%
2025-10-27	37.8800	37.8800	37.8800	37.8800	-4.101%	1	194	-98.152%
2025-10-24	39.5000	39.5000	39.5000	39.5000	+6.183%	1	194	-98.228%
2025-10-23	37.2000	37.2000	37.2000	37.2000	+10.386%	1	194	-98.118%
2025-10-22	35.3000	35.3000	33.5800	33.7000	-5.337%	74	194	-97.923%
2025-10-21	37.6000	37.6000	35.6000	35.6000	-2.865%	24	139	-98.034%
2025-10-20	40.6000	40.6000	36.6500	36.6500	-18.009%	11	131	-98.090%
2025-10-17	48.0000	48.0000	44.7000	44.7000	-22.611%	6	125	-98.434%
2025-10-16	57.2000	57.7600	57.2000	57.7600	+15.984%	2	119	-98.788%
2025-10-14	49.8000	49.8000	49.8000	49.8000	-3.019%	1	119	-98.594%
2025-10-13	51.3500	51.3500	51.3500	51.3500	+8.792%	3	118	-98.637%
2025-10-10	49.0000	49.0000	47.2000	47.2000	+1.944%	15	116	-98.517%
2025-10-09	44.4600	47.0000	44.4600	46.3000	+18.566%	7	116	-98.488%
2025-10-08	39.0500	39.0500	39.0500	39.0500	+1.693%	1	117	-98.207%
2025-10-07	38.5600	38.5600	38.4000	38.4000	-9.005%	2	117	-98.177%
2025-10-06	42.3500	42.3500	42.2000	42.2000	+8.763%	2	116	-98.341%
2025-10-03	41.1700	41.1700	38.8000	38.8000	-4.995%	2	117	-98.196%
2025-10-02	40.8400	40.8400	40.8400	40.8400	+7.389%	3	115	-98.286%
2025-09-29	38.0300	38.0300	38.0300	38.0300	-3.477%	3	118	-98.159%
2025-09-26	39.4000	39.4000	39.4000	39.4000	-7.294%	2	117	-98.223%
2025-09-25	42.5000	42.5000	42.5000	42.5000	-16.667%	3	117	-98.353%
2025-09-24	49.5900	51.0000	49.5900	51.0000	-6.370%	5	117	-98.627%
2025-09-23	54.2500	54.4700	54.2500	54.4700	-10.485%	4	116	-98.715%
2025-09-22	49.0600	60.8500	49.0600	60.8500	+24.184%	16	115	-98.850%
2025-09-19	46.4000	49.0000	46.4000	49.0000	+13.953%	2	112	-98.571%
2025-09-18	43.0000	43.0000	43.0000	43.0000	-2.384%	4	111	-98.372%
2025-09-17	43.5000	44.0500	43.5000	44.0500	-10.102%	16	111	-98.411%
2025-09-16	49.0000	49.0000	49.0000	49.0000	+13.007%	3	111	-98.571%
2025-09-15	43.3600	43.3600	43.3600	43.3600	+12.477%	1	111	-98.386%
2025-09-12	38.5000	38.5500	37.1700	38.5500	-19.604%	10	110	-98.184%
2025-09-11	48.3500	49.3000	47.9500	47.9500	-13.213%	10	112	-98.540%
2025-09-10	51.3500	66.1100	51.3500	55.2500	+371.416%	33	103	-98.733%
2025-09-05	11.7200	11.7200	11.7200	11.7200	+3.260%	2	84	-94.027%
2025-08-29	11.3100	11.3500	11.3100	11.3500	-26.155%	2	84	-93.833%
2025-08-25	15.3700	15.3700	15.3700	15.3700	+2.467%	1	84	-95.446%
2025-08-19	15.0000	15.0000	15.0000	15.0000	-24.242%	1	84	-95.333%
2025-08-11	19.0300	19.8000	19.0300	19.8000	+4.485%	113	84	-96.465%
2025-08-04	18.9500	18.9500	18.9500	18.9500	+10.819%	3	40	-96.306%
2025-08-01	17.1000	17.1000	17.1000	17.1000	-18.571%	2	41	-95.906%
2025-07-31	20.7400	21.0000	19.0000	21.0000	+12.782%	11	41	-96.667%
2025-07-30	18.6200	18.6200	18.6200	18.6200	+10.439%	10	32	-96.241%
2025-07-28	16.8600	16.8600	16.8600	16.8600	+2.555%	10	32	-95.848%
2025-07-23	16.4400	16.4400	16.4400	16.4400	-9.918%	3	22	-95.742%
2025-07-21	18.2500	18.2500	18.2500	18.2500	-1.617%	1	22	-96.164%
2025-07-18	18.8500	19.5500	18.5500	18.5500	-7.250%	5	21	-96.226%
2025-07-17	17.7500	20.0000	17.7500	20.0000	+62.602%	19	19	-96.500%
2025-07-14	12.3000	12.3000	12.3000	12.3000	0.000%	1	1	-94.309%