Dark

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

EOD

Aug 27, 2026

0.4700+4.444%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.6100	0.6100	0.4700	0.4700	+4.444%	4	462	0.000%
2026-08-26	0.4900	0.4900	0.4500	0.4500	+2.273%	2	463	+4.444%
2026-08-25	0.3600	0.4500	0.3600	0.4400	-4.348%	11	464	+6.818%
2026-08-24	0.4200	0.4600	0.4200	0.4600	-11.538%	5	465	+2.174%
2026-08-21	0.5300	0.5300	0.5200	0.5200	+52.941%	13	467	-9.615%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-30.612%	2	457	+38.235%
2026-08-19	0.4900	0.4900	0.4900	0.4900	-27.941%	2	459	-4.082%
2026-08-17	0.7300	0.7600	0.6800	0.6800	+6,700.000%	3	460	-30.882%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-98.718%	5	459	+4,600.000%
2026-08-11	0.8800	0.8800	0.7500	0.7800	-22.000%	3	464	-39.744%
2026-08-07	1.0000	1.0000	1.0000	1.0000	+2.041%	1	464	-53.000%
2026-08-06	1.1400	1.1400	0.9800	0.9800	+8.889%	2	463	-52.041%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-30.769%	1	463	-47.778%
2026-08-04	1.2800	1.3100	1.2500	1.3000	+34.021%	8	462	-63.846%
2026-08-03	0.9800	0.9800	0.9700	0.9700	+44.776%	9	461	-51.546%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+4.688%	5	458	-29.851%
2026-07-30	0.6400	0.6400	0.6400	0.6400	+6.667%	13	453	-26.563%
2026-07-27	0.8200	0.8200	0.6000	0.6000	-26.829%	5	447	-21.667%
2026-07-21	0.8200	0.8200	0.8200	0.8200	+6.494%	2	445	-42.683%
2026-07-17	0.8000	0.8000	0.7700	0.7700	-6.098%	3	443	-38.961%
2026-07-16	0.8200	0.8200	0.8200	0.8200	-13.684%	1	442	-42.683%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-7.767%	1	443	-50.526%
2026-07-13	1.0300	1.0300	1.0300	1.0300	-7.207%	10	443	-54.369%
2026-07-08	1.1100	1.1100	1.1100	1.1100	-3.478%	1	443	-57.658%
2026-07-06	1.2600	1.2600	1.1500	1.1500	-8.730%	6	443	-59.130%
2026-07-01	1.3000	1.3000	1.2600	1.2600	-9.353%	3	442	-62.698%
2026-06-29	1.3900	1.3900	1.3900	1.3900	0.000%	1	441	-66.187%
2026-06-26	1.3700	1.3900	1.3700	1.3900	-3.472%	10	440	-66.187%
2026-06-25	1.4400	1.4400	1.4400	1.4400	-24.211%	4	440	-67.361%
2026-06-23	2.2700	2.2700	1.9000	1.9000	-32.143%	5	440	-75.263%
2026-06-22	2.7900	2.8000	2.7900	2.8000	-24.324%	2	439	-83.214%
2026-06-18	3.3500	3.7000	3.1500	3.7000	-15.332%	69	406	-87.297%
2026-06-16	4.3700	4.3700	4.3700	4.3700	-12.600%	1	406	-89.245%
2026-06-15	5.1200	5.2000	5.0000	5.0000	+28.205%	4	395	-90.600%
2026-06-12	3.9000	3.9000	3.9000	3.9000	+9.551%	7	395	-87.949%
2026-06-11	3.5500	3.6500	3.5000	3.5600	-57.820%	19	395	-86.798%
2026-06-10	9.3000	9.3000	8.4000	8.4400	-16.020%	58	399	-94.431%
2026-06-08	9.9000	10.5000	9.7000	10.0500	+2.866%	8	406	-95.323%
2026-06-05	13.6800	13.6800	9.7700	9.7700	-38.360%	87	402	-95.189%
2026-06-04	15.5600	16.5500	14.8500	15.8500	+4.967%	107	407	-97.035%
2026-06-03	14.2000	15.1500	14.2000	15.1000	-24.424%	21	357	-96.887%
2026-06-02	22.2500	22.2500	19.2500	19.9800	-12.751%	129	359	-97.648%
2026-06-01	14.9300	25.2500	14.6200	22.9000	+64.986%	75	366	-97.948%
2026-05-29	11.0000	13.8800	11.0000	13.8800	+87.568%	33	383	-96.614%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+48.000%	1	381	-93.649%
2026-05-20	4.7000	5.0000	4.7000	5.0000	+9.409%	103	381	-90.600%
2026-05-19	4.5700	4.5700	4.5700	4.5700	-12.452%	3	375	-89.716%
2026-05-18	5.2200	5.2200	5.2200	5.2200	-12.416%	1	375	-90.996%
2026-05-15	5.6300	5.9600	5.6300	5.9600	-18.356%	16	375	-92.114%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+33.945%	20	382	-93.562%
2026-05-13	5.4500	5.4500	5.4500	5.4500	-8.403%	1	402	-91.376%
2026-05-07	6.4000	6.4000	5.9500	5.9500	+6.250%	34	402	-92.101%
2026-05-06	4.2300	5.6000	4.2300	5.6000	+43.590%	18	406	-91.607%
2026-05-05	2.8500	3.9000	2.8500	3.9000	+16.418%	2	400	-87.949%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+39.583%	20	401	-85.970%
2026-04-24	2.3400	2.4500	2.3400	2.4000	-28.358%	61	401	-80.417%
2026-04-22	3.5000	3.5000	3.3000	3.3500	+24.074%	12	384	-85.970%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+178.351%	2	388	-82.593%
2026-04-13	0.9300	0.9700	0.9300	0.9700	+83.019%	3	388	-51.546%
2026-04-08	0.5300	0.5300	0.5300	0.5300	-22.059%	1	388	-11.321%
2026-04-02	0.7000	0.7000	0.6800	0.6800	+11.475%	10	388	-30.882%
2026-03-31	0.6700	0.6700	0.6100	0.6100	-12.857%	2	388	-22.951%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-17.647%	16	387	-32.857%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+19.718%	1	387	-44.706%
2026-03-25	0.8500	0.8500	0.7100	0.7100	-26.042%	3	388	-33.803%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-4.000%	1	387	-51.042%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-33.775%	1	387	-53.000%
2026-03-16	1.5100	1.5100	1.5100	1.5100	-10.119%	28	386	-68.874%
2026-03-13	1.7000	1.7000	1.6800	1.6800	-5.618%	11	386	-72.024%
2026-03-11	1.7800	1.7800	1.7800	1.7800	-3.784%	50	395	-73.596%
2026-03-10	1.8600	1.8600	1.8000	1.8500	-18.142%	66	397	-74.595%
2026-03-04	2.2600	2.2600	2.2600	2.2600	+34.524%	1	393	-79.204%
2026-02-24	1.6800	1.6800	1.6800	1.6800	0.000%	1	394	-72.024%
2026-02-23	1.8400	1.8400	1.6800	1.6800	-35.632%	20	394	-72.024%
2026-02-17	2.6600	2.6600	2.5500	2.6100	-12.416%	8	384	-81.992%
2026-02-13	2.9200	3.0500	2.8800	2.9800	+24.686%	30	384	-84.228%
2026-02-09	2.3900	2.3900	2.3900	2.3900	+32.778%	1	384	-80.335%
2026-02-06	1.9000	1.9000	1.8000	1.8000	+6.509%	3	384	-73.889%
2026-02-05	2.0000	2.0000	1.6900	1.6900	-30.738%	4	387	-72.189%
2026-02-04	2.4500	2.5000	2.4400	2.4400	-9.630%	12	388	-80.738%
2026-02-03	2.9700	2.9700	2.7000	2.7000	-16.409%	34	383	-82.593%
2026-02-02	3.4100	3.5500	3.2300	3.2300	-16.321%	54	349	-85.449%
2026-01-29	3.7000	3.8600	3.7000	3.8600	-14.222%	2	367	-87.824%
2026-01-28	4.3000	4.5000	4.3000	4.5000	+1.124%	2	366	-89.556%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-11.355%	1	365	-89.438%
2026-01-26	5.0200	5.0200	5.0200	5.0200	+10.330%	1	365	-90.637%
2026-01-23	3.7300	4.5500	3.7300	4.5500	-6.186%	2	365	-89.670%
2026-01-22	4.8500	4.8500	4.8500	4.8500	+8.989%	1	366	-90.309%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-41.906%	1	365	-89.438%
2026-01-13	7.6600	7.6600	7.6600	7.6600	-7.711%	1	366	-93.864%
2026-01-12	8.2000	8.3000	8.1000	8.3000	+45.614%	4	367	-94.337%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-8.065%	1	369	-91.754%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-3.125%	1	368	-92.419%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-7.246%	1	368	-92.656%
2025-12-30	6.9000	6.9500	6.9000	6.9000	+2.222%	12	368	-93.188%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-4.930%	1	370	-93.037%
2025-12-26	7.1000	7.1000	7.1000	7.1000	0.000%	1	370	-93.380%
2025-12-24	7.1000	7.1800	7.1000	7.1000	+3.650%	74	318	-93.380%
2025-12-23	7.0000	7.0000	6.8500	6.8500	-8.667%	32	318	-93.139%
2025-12-22	7.5000	7.6300	7.5000	7.5000	+7.450%	4	297	-93.733%
2025-12-19	6.5000	7.2000	6.5000	6.9800	+16.528%	40	295	-93.266%
2025-12-18	5.9900	5.9900	5.9900	5.9900	+11.963%	1	302	-92.154%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-12.582%	1	303	-91.215%
2025-12-15	6.4200	6.4200	6.1200	6.1200	-5.846%	3	303	-92.320%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-15.254%	1	301	-92.769%
2025-12-11	7.6700	7.6700	7.6700	7.6700	-46.364%	1	302	-93.872%
2025-12-09	14.3000	14.3000	14.3000	14.3000	+6.241%	2	302	-96.713%
2025-12-08	13.4700	13.4700	13.4600	13.4600	+26.981%	20	304	-96.508%
2025-12-02	10.6500	10.6500	10.6000	10.6000	+0.952%	2	290	-95.566%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+17.978%	6	294	-95.524%
2025-11-25	7.4100	8.9000	7.4100	8.9000	-1.221%	43	294	-94.719%
2025-11-24	9.7000	9.7000	9.0100	9.0100	-10.792%	18	251	-94.784%
2025-11-21	11.2000	11.2000	9.5000	10.1000	-30.822%	36	248	-95.347%
2025-11-20	16.5000	16.5000	14.1700	14.6000	+8.148%	22	247	-96.781%
2025-11-14	13.5000	13.5000	13.5000	13.5000	-5.063%	1	245	-96.519%
2025-11-13	14.4000	14.4000	14.2200	14.2200	-16.353%	2	246	-96.695%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-5.817%	1	245	-97.235%
2025-11-11	18.0500	18.0500	18.0500	18.0500	-1.096%	1	244	-97.396%
2025-11-07	18.2500	18.2500	18.2500	18.2500	-10.099%	1	244	-97.425%
2025-11-06	21.7000	21.7000	20.0000	20.3000	-13.433%	18	244	-97.685%
2025-11-05	23.4500	23.4500	23.4500	23.4500	+5.204%	1	238	-97.996%
2025-11-04	25.0000	25.0000	22.2900	22.2900	-21.209%	6	238	-97.891%
2025-10-30	27.5500	28.2900	27.5500	28.2900	-22.173%	3	236	-98.339%
2025-10-28	36.1400	36.3500	36.1400	36.3500	+3.414%	2	236	-98.707%
2025-10-23	35.1500	35.1500	35.1500	35.1500	-0.986%	11	236	-98.663%
2025-10-21	35.0500	35.5000	35.0500	35.5000	+3.499%	123	244	-98.676%
2025-10-20	35.0000	35.0000	34.3000	34.3000	-21.957%	21	180	-98.630%
2025-10-17	45.3000	45.3000	43.9500	43.9500	-11.427%	2	166	-98.931%
2025-10-15	49.5300	49.6200	49.5300	49.6200	+3.375%	6	166	-99.053%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-1.336%	1	170	-99.021%
2025-10-13	48.6500	48.6500	48.6500	48.6500	+11.200%	1	170	-99.034%
2025-10-10	44.2000	44.2000	43.7500	43.7500	-0.228%	4	170	-98.926%
2025-10-09	43.0000	44.0500	43.0000	43.8500	+23.278%	6	172	-98.928%
2025-10-07	33.3500	35.5700	33.3500	35.5700	-9.260%	2	171	-98.679%
2025-10-06	39.2000	39.2000	39.2000	39.2000	-0.254%	3	171	-98.801%
2025-10-02	39.3000	39.3000	39.3000	39.3000	+3.014%	6	174	-98.804%
2025-10-01	32.9900	38.1500	32.9900	38.1500	+16.311%	3	174	-98.768%
2025-09-30	32.8000	32.8000	32.8000	32.8000	-6.553%	3	175	-98.567%
2025-09-29	34.5000	35.1000	34.5000	35.1000	-5.135%	3	178	-98.661%
2025-09-26	39.8800	39.8800	36.9000	37.0000	-8.189%	12	179	-98.730%
2025-09-25	42.2100	42.2100	40.3000	40.3000	-14.437%	4	176	-98.834%
2025-09-24	47.5000	47.5000	45.4500	47.1000	-9.423%	29	174	-99.002%
2025-09-23	51.0300	52.0000	50.8000	52.0000	-11.081%	21	171	-99.096%
2025-09-22	51.0000	58.4800	51.0000	58.4800	+36.795%	23	162	-99.196%
2025-09-19	42.3000	42.7500	42.3000	42.7500	+4.268%	4	143	-98.901%
2025-09-18	40.9000	41.0000	40.0300	41.0000	+5.670%	7	139	-98.854%
2025-09-15	40.7000	40.8500	38.8000	38.8000	+8.989%	6	139	-98.789%
2025-09-12	39.7500	39.8000	34.9500	35.6000	-20.090%	4	139	-98.680%
2025-09-11	45.0400	45.0400	43.3300	44.5500	-11.957%	3	139	-98.945%
2025-09-10	50.4500	58.9500	50.4500	50.6000	+384.211%	77	139	-99.071%
2025-09-05	10.9400	11.1800	10.4200	10.4500	+8.066%	31	125	-95.502%
2025-09-04	9.0800	9.7100	9.0800	9.6700	-5.103%	4	125	-95.140%
2025-09-03	10.2300	10.2300	10.1900	10.1900	-2.767%	2	128	-95.388%
2025-08-29	10.3500	10.4800	10.3400	10.4800	-25.674%	19	131	-95.515%
2025-08-28	13.5100	14.2200	13.2300	14.1000	+13.253%	39	131	-96.667%
2025-08-20	12.8100	12.8100	12.4500	12.4500	-28.448%	89	132	-96.225%
2025-08-11	17.1100	17.4000	17.1100	17.4000	-4.396%	35	43	-97.299%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+16.967%	1	29	-97.418%
2025-08-01	15.5600	15.5600	15.5600	15.5600	-17.454%	2	30	-96.979%
2025-07-31	19.0500	20.0000	18.8500	18.8500	+11.013%	17	30	-97.507%
2025-07-30	17.0500	17.0500	16.9800	16.9800	-2.693%	17	21	-97.232%
2025-07-29	17.4500	17.4500	17.4500	17.4500	+14.501%	1	11	-97.307%
2025-07-28	15.2400	15.2400	15.2400	15.2400	0.000%	10	10	-96.916%