Dark

ORCL20261218C370
ORCL Dec 18 2026 370.00 Call (ORCL261218C00370000)
option OPRA

EOD

Jul 1, 2026

1.26-9.353%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3000	1.3000	1.2600	1.2600	-9.353%	3	442	0.000%
2026-06-29	1.3900	1.3900	1.3900	1.3900	0.000%	1	441	-9.353%
2026-06-26	1.3700	1.3900	1.3700	1.3900	-3.472%	10	440	-9.353%
2026-06-25	1.4400	1.4400	1.4400	1.4400	-24.211%	4	440	-12.500%
2026-06-23	2.2700	2.2700	1.9000	1.9000	-32.143%	5	440	-33.684%
2026-06-22	2.7900	2.8000	2.7900	2.8000	-24.324%	2	439	-55.000%
2026-06-18	3.3500	3.7000	3.1500	3.7000	-15.332%	69	406	-65.946%
2026-06-16	4.3700	4.3700	4.3700	4.3700	-12.600%	1	406	-71.167%
2026-06-15	5.1200	5.2000	5.0000	5.0000	+28.205%	4	395	-74.800%
2026-06-12	3.9000	3.9000	3.9000	3.9000	+9.551%	7	395	-67.692%
2026-06-11	3.5500	3.6500	3.5000	3.5600	-57.820%	19	395	-64.607%
2026-06-10	9.3000	9.3000	8.4000	8.4400	-16.020%	58	399	-85.071%
2026-06-08	9.9000	10.5000	9.7000	10.0500	+2.866%	8	406	-87.463%
2026-06-05	13.6800	13.6800	9.7700	9.7700	-38.360%	87	402	-87.103%
2026-06-04	15.5600	16.5500	14.8500	15.8500	+4.967%	107	407	-92.050%
2026-06-03	14.2000	15.1500	14.2000	15.1000	-24.424%	21	357	-91.656%
2026-06-02	22.2500	22.2500	19.2500	19.9800	-12.751%	129	359	-93.694%
2026-06-01	14.9300	25.2500	14.6200	22.9000	+64.986%	75	366	-94.498%
2026-05-29	11.0000	13.8800	11.0000	13.8800	+87.568%	33	383	-90.922%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+48.000%	1	381	-82.973%
2026-05-20	4.7000	5.0000	4.7000	5.0000	+9.409%	103	381	-74.800%
2026-05-19	4.5700	4.5700	4.5700	4.5700	-12.452%	3	375	-72.429%
2026-05-18	5.2200	5.2200	5.2200	5.2200	-12.416%	1	375	-75.862%
2026-05-15	5.6300	5.9600	5.6300	5.9600	-18.356%	16	375	-78.859%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+33.945%	20	382	-82.740%
2026-05-13	5.4500	5.4500	5.4500	5.4500	-8.403%	1	402	-76.881%
2026-05-07	6.4000	6.4000	5.9500	5.9500	+6.250%	34	402	-78.824%
2026-05-06	4.2300	5.6000	4.2300	5.6000	+43.590%	18	406	-77.500%
2026-05-05	2.8500	3.9000	2.8500	3.9000	+16.418%	2	400	-67.692%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+39.583%	20	401	-62.388%
2026-04-24	2.3400	2.4500	2.3400	2.4000	-28.358%	61	401	-47.500%
2026-04-22	3.5000	3.5000	3.3000	3.3500	+24.074%	12	384	-62.388%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+178.351%	2	388	-53.333%
2026-04-13	0.9300	0.9700	0.9300	0.9700	+83.019%	3	388	+29.897%
2026-04-08	0.5300	0.5300	0.5300	0.5300	-22.059%	1	388	+137.736%
2026-04-02	0.7000	0.7000	0.6800	0.6800	+11.475%	10	388	+85.294%
2026-03-31	0.6700	0.6700	0.6100	0.6100	-12.857%	2	388	+106.557%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-17.647%	16	387	+80.000%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+19.718%	1	387	+48.235%
2026-03-25	0.8500	0.8500	0.7100	0.7100	-26.042%	3	388	+77.465%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-4.000%	1	387	+31.250%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-33.775%	1	387	+26.000%
2026-03-16	1.5100	1.5100	1.5100	1.5100	-10.119%	28	386	-16.556%
2026-03-13	1.7000	1.7000	1.6800	1.6800	-5.618%	11	386	-25.000%
2026-03-11	1.7800	1.7800	1.7800	1.7800	-3.784%	50	395	-29.213%
2026-03-10	1.8600	1.8600	1.8000	1.8500	-18.142%	66	397	-31.892%
2026-03-04	2.2600	2.2600	2.2600	2.2600	+34.524%	1	393	-44.248%
2026-02-24	1.6800	1.6800	1.6800	1.6800	0.000%	1	394	-25.000%
2026-02-23	1.8400	1.8400	1.6800	1.6800	-35.632%	20	394	-25.000%
2026-02-17	2.6600	2.6600	2.5500	2.6100	-12.416%	8	384	-51.724%
2026-02-13	2.9200	3.0500	2.8800	2.9800	+24.686%	30	384	-57.718%
2026-02-09	2.3900	2.3900	2.3900	2.3900	+32.778%	1	384	-47.280%
2026-02-06	1.9000	1.9000	1.8000	1.8000	+6.509%	3	384	-30.000%
2026-02-05	2.0000	2.0000	1.6900	1.6900	-30.738%	4	387	-25.444%
2026-02-04	2.4500	2.5000	2.4400	2.4400	-9.630%	12	388	-48.361%
2026-02-03	2.9700	2.9700	2.7000	2.7000	-16.409%	34	383	-53.333%
2026-02-02	3.4100	3.5500	3.2300	3.2300	-16.321%	54	349	-60.991%
2026-01-29	3.7000	3.8600	3.7000	3.8600	-14.222%	2	367	-67.358%
2026-01-28	4.3000	4.5000	4.3000	4.5000	+1.124%	2	366	-72.000%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-11.355%	1	365	-71.685%
2026-01-26	5.0200	5.0200	5.0200	5.0200	+10.330%	1	365	-74.900%
2026-01-23	3.7300	4.5500	3.7300	4.5500	-6.186%	2	365	-72.308%
2026-01-22	4.8500	4.8500	4.8500	4.8500	+8.989%	1	366	-74.021%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-41.906%	1	365	-71.685%
2026-01-13	7.6600	7.6600	7.6600	7.6600	-7.711%	1	366	-83.551%
2026-01-12	8.2000	8.3000	8.1000	8.3000	+45.614%	4	367	-84.819%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-8.065%	1	369	-77.895%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-3.125%	1	368	-79.677%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-7.246%	1	368	-80.313%
2025-12-30	6.9000	6.9500	6.9000	6.9000	+2.222%	12	368	-81.739%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-4.930%	1	370	-81.333%
2025-12-26	7.1000	7.1000	7.1000	7.1000	0.000%	1	370	-82.254%
2025-12-24	7.1000	7.1800	7.1000	7.1000	+3.650%	74	318	-82.254%
2025-12-23	7.0000	7.0000	6.8500	6.8500	-8.667%	32	318	-81.606%
2025-12-22	7.5000	7.6300	7.5000	7.5000	+7.450%	4	297	-83.200%
2025-12-19	6.5000	7.2000	6.5000	6.9800	+16.528%	40	295	-81.948%
2025-12-18	5.9900	5.9900	5.9900	5.9900	+11.963%	1	302	-78.965%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-12.582%	1	303	-76.449%
2025-12-15	6.4200	6.4200	6.1200	6.1200	-5.846%	3	303	-79.412%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-15.254%	1	301	-80.615%
2025-12-11	7.6700	7.6700	7.6700	7.6700	-46.364%	1	302	-83.572%
2025-12-09	14.3000	14.3000	14.3000	14.3000	+6.241%	2	302	-91.189%
2025-12-08	13.4700	13.4700	13.4600	13.4600	+26.981%	20	304	-90.639%
2025-12-02	10.6500	10.6500	10.6000	10.6000	+0.952%	2	290	-88.113%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+17.978%	6	294	-88.000%
2025-11-25	7.4100	8.9000	7.4100	8.9000	-1.221%	43	294	-85.843%
2025-11-24	9.7000	9.7000	9.0100	9.0100	-10.792%	18	251	-86.016%
2025-11-21	11.2000	11.2000	9.5000	10.1000	-30.822%	36	248	-87.525%
2025-11-20	16.5000	16.5000	14.1700	14.6000	+8.148%	22	247	-91.370%
2025-11-14	13.5000	13.5000	13.5000	13.5000	-5.063%	1	245	-90.667%
2025-11-13	14.4000	14.4000	14.2200	14.2200	-16.353%	2	246	-91.139%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-5.817%	1	245	-92.588%
2025-11-11	18.0500	18.0500	18.0500	18.0500	-1.096%	1	244	-93.019%
2025-11-07	18.2500	18.2500	18.2500	18.2500	-10.099%	1	244	-93.096%
2025-11-06	21.7000	21.7000	20.0000	20.3000	-13.433%	18	244	-93.793%
2025-11-05	23.4500	23.4500	23.4500	23.4500	+5.204%	1	238	-94.627%
2025-11-04	25.0000	25.0000	22.2900	22.2900	-21.209%	6	238	-94.347%
2025-10-30	27.5500	28.2900	27.5500	28.2900	-22.173%	3	236	-95.546%
2025-10-28	36.1400	36.3500	36.1400	36.3500	+3.414%	2	236	-96.534%
2025-10-23	35.1500	35.1500	35.1500	35.1500	-0.986%	11	236	-96.415%
2025-10-21	35.0500	35.5000	35.0500	35.5000	+3.499%	123	244	-96.451%
2025-10-20	35.0000	35.0000	34.3000	34.3000	-21.957%	21	180	-96.327%
2025-10-17	45.3000	45.3000	43.9500	43.9500	-11.427%	2	166	-97.133%
2025-10-15	49.5300	49.6200	49.5300	49.6200	+3.375%	6	166	-97.461%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-1.336%	1	170	-97.375%
2025-10-13	48.6500	48.6500	48.6500	48.6500	+11.200%	1	170	-97.410%
2025-10-10	44.2000	44.2000	43.7500	43.7500	-0.228%	4	170	-97.120%
2025-10-09	43.0000	44.0500	43.0000	43.8500	+23.278%	6	172	-97.127%
2025-10-07	33.3500	35.5700	33.3500	35.5700	-9.260%	2	171	-96.458%
2025-10-06	39.2000	39.2000	39.2000	39.2000	-0.254%	3	171	-96.786%
2025-10-02	39.3000	39.3000	39.3000	39.3000	+3.014%	6	174	-96.794%
2025-10-01	32.9900	38.1500	32.9900	38.1500	+16.311%	3	174	-96.697%
2025-09-30	32.8000	32.8000	32.8000	32.8000	-6.553%	3	175	-96.159%
2025-09-29	34.5000	35.1000	34.5000	35.1000	-5.135%	3	178	-96.410%
2025-09-26	39.8800	39.8800	36.9000	37.0000	-8.189%	12	179	-96.595%
2025-09-25	42.2100	42.2100	40.3000	40.3000	-14.437%	4	176	-96.873%
2025-09-24	47.5000	47.5000	45.4500	47.1000	-9.423%	29	174	-97.325%
2025-09-23	51.0300	52.0000	50.8000	52.0000	-11.081%	21	171	-97.577%
2025-09-22	51.0000	58.4800	51.0000	58.4800	+36.795%	23	162	-97.845%
2025-09-19	42.3000	42.7500	42.3000	42.7500	+4.268%	4	143	-97.053%
2025-09-18	40.9000	41.0000	40.0300	41.0000	+5.670%	7	139	-96.927%
2025-09-15	40.7000	40.8500	38.8000	38.8000	+8.989%	6	139	-96.753%
2025-09-12	39.7500	39.8000	34.9500	35.6000	-20.090%	4	139	-96.461%
2025-09-11	45.0400	45.0400	43.3300	44.5500	-11.957%	3	139	-97.172%
2025-09-10	50.4500	58.9500	50.4500	50.6000	+384.211%	77	139	-97.510%
2025-09-05	10.9400	11.1800	10.4200	10.4500	+8.066%	31	125	-87.943%
2025-09-04	9.0800	9.7100	9.0800	9.6700	-5.103%	4	125	-86.970%
2025-09-03	10.2300	10.2300	10.1900	10.1900	-2.767%	2	128	-87.635%
2025-08-29	10.3500	10.4800	10.3400	10.4800	-25.674%	19	131	-87.977%
2025-08-28	13.5100	14.2200	13.2300	14.1000	+13.253%	39	131	-91.064%
2025-08-20	12.8100	12.8100	12.4500	12.4500	-28.448%	89	132	-89.880%
2025-08-11	17.1100	17.4000	17.1100	17.4000	-4.396%	35	43	-92.759%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+16.967%	1	29	-93.077%
2025-08-01	15.5600	15.5600	15.5600	15.5600	-17.454%	2	30	-91.902%
2025-07-31	19.0500	20.0000	18.8500	18.8500	+11.013%	17	30	-93.316%
2025-07-30	17.0500	17.0500	16.9800	16.9800	-2.693%	17	21	-92.580%
2025-07-29	17.4500	17.4500	17.4500	17.4500	+14.501%	1	11	-92.779%
2025-07-28	15.2400	15.2400	15.2400	15.2400	0.000%	10	10	-91.732%