Dark

ORCL20261218C380
ORCL Dec 18 2026 380.00 Call (ORCL261218C00380000)
option OPRA

EOD

Jul 1, 2026

1.68+66.337%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6800	1.6800	1.6800	1.6800	+66.337%	1	793	0.000%
2026-06-29	1.0600	1.0600	1.0100	1.0100	-17.213%	20	792	+66.337%
2026-06-26	1.2200	1.2200	1.2200	1.2200	-5.426%	1	802	+37.705%
2026-06-25	1.3000	1.3000	1.2900	1.2900	-37.981%	2	802	+30.233%
2026-06-23	2.2500	2.2500	2.0800	2.0800	-20.000%	2	802	-19.231%
2026-06-22	3.0000	3.0000	2.5200	2.6000	-23.529%	366	801	-35.385%
2026-06-18	3.2000	3.4000	3.2000	3.4000	-6.849%	3	467	-50.588%
2026-06-17	3.7500	3.7500	3.6500	3.6500	-14.118%	21	467	-53.973%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-5.556%	11	467	-60.471%
2026-06-15	4.6800	4.6800	4.5000	4.5000	+25.000%	5	447	-62.667%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-7.692%	11	447	-53.333%
2026-06-11	4.1400	4.1400	3.3900	3.9000	-50.318%	11	447	-56.923%
2026-06-10	8.6000	8.6000	7.8000	7.8500	+12.143%	14	439	-78.599%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-23.497%	1	449	-76.000%
2026-06-08	9.3000	9.6000	9.1500	9.1500	-3.175%	50	449	-81.639%
2026-06-05	12.8700	12.8700	9.4400	9.4500	-36.105%	23	452	-82.222%
2026-06-04	14.5500	15.4500	13.7500	14.7900	+2.424%	73	451	-88.641%
2026-06-03	15.3200	15.3300	13.4000	14.4400	-20.441%	14	399	-88.366%
2026-06-02	20.0000	20.0000	17.6500	18.1500	-22.003%	22	397	-90.744%
2026-06-01	13.8900	23.2700	13.6700	23.2700	+80.388%	208	392	-92.780%
2026-05-29	10.0000	12.9300	10.0000	12.9000	+203.529%	25	424	-86.977%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-24.107%	113	430	-60.471%
2026-05-15	5.6000	5.6000	5.6000	5.6000	+24.444%	5	363	-70.000%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-19.355%	1	363	-62.667%
2026-05-08	5.3400	5.5800	5.3400	5.5800	-6.218%	2	363	-69.892%
2026-05-07	6.5000	6.5000	5.9500	5.9500	+23.444%	3	363	-71.765%
2026-05-06	3.9000	4.9500	3.8000	4.8200	+51.572%	20	362	-65.145%
2026-05-04	2.5200	3.2500	2.5200	3.1800	+57.426%	14	360	-47.170%
2026-05-01	2.0200	2.0200	2.0200	2.0200	+20.958%	1	372	-16.832%
2026-04-30	1.6700	1.6700	1.6700	1.6700	+3.086%	1	372	+0.599%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-25.000%	2	371	+3.704%
2026-04-27	2.1600	2.1600	2.1600	2.1600	+1.887%	3	369	-22.222%
2026-04-24	2.2500	2.2500	2.1200	2.1200	-27.148%	3	366	-20.755%
2026-04-22	3.0000	3.0000	2.9100	2.9100	+16.400%	11	363	-42.268%
2026-04-21	2.5000	2.5200	2.5000	2.5000	+26.904%	12	366	-32.800%
2026-04-20	1.9700	1.9700	1.9700	1.9700	+3.684%	2	366	-14.721%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-17.391%	2	366	-11.579%
2026-04-16	2.4000	2.4000	2.3000	2.3000	+21.053%	18	366	-26.957%
2026-04-15	1.8400	1.9300	1.8400	1.9000	+31.034%	9	374	-11.579%
2026-04-14	1.5100	1.5100	1.4400	1.4500	+61.111%	26	382	+15.862%
2026-04-13	0.8700	0.9400	0.8700	0.9000	+55.172%	5	404	+86.667%
2026-04-02	0.6200	0.6200	0.5800	0.5800	-17.143%	11	408	+189.655%
2026-03-31	0.7200	0.7200	0.4700	0.7000	+7.692%	5	408	+140.000%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-27.778%	16	410	+158.462%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-14.286%	20	394	+86.667%
2026-03-19	1.0400	1.1900	1.0400	1.0500	+5.000%	14	414	+60.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-8.257%	5	406	+68.000%
2026-03-17	1.2000	1.4100	1.0900	1.0900	-33.939%	31	401	+54.128%
2026-03-11	2.0000	2.2200	1.6500	1.6500	-4.624%	22	378	+1.818%
2026-03-10	1.6300	1.7300	1.6300	1.7300	-2.260%	11	386	-2.890%
2026-02-06	1.7700	1.7700	1.7700	1.7700	-3.804%	1	397	-5.085%
2026-02-05	1.8400	1.8500	1.8400	1.8400	-11.111%	10	398	-8.696%
2026-02-04	2.2500	2.2500	2.0400	2.0700	-12.658%	6	390	-18.841%
2026-02-03	2.7100	2.7100	2.3700	2.3700	-21.000%	37	386	-29.114%
2026-02-02	3.6500	3.6500	3.0000	3.0000	-14.286%	16	385	-44.000%
2026-01-30	3.2500	3.5000	3.2500	3.5000	+4.478%	4	382	-52.000%
2026-01-29	3.5000	3.5000	3.3500	3.3500	-20.238%	5	382	-49.851%
2026-01-28	4.2000	4.2000	4.2000	4.2000	+9.661%	1	378	-60.000%
2026-01-27	3.8300	3.8300	3.8300	3.8300	-16.739%	3	378	-56.136%
2026-01-26	4.5500	4.6100	4.5500	4.6000	+8.235%	3	381	-63.478%
2026-01-23	4.2500	4.2500	4.2500	4.2500	0.000%	2	382	-60.471%
2026-01-22	4.3000	4.4000	4.1000	4.2500	+11.549%	70	382	-60.471%
2026-01-21	4.1000	4.1500	3.7500	3.8100	-17.174%	8	348	-55.906%
2026-01-20	5.0000	5.0000	4.6000	4.6000	-15.596%	9	344	-63.478%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-10.509%	1	338	-69.174%
2026-01-15	6.0900	6.0900	6.0900	6.0900	-4.844%	1	338	-72.414%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-18.987%	1	338	-73.750%
2026-01-13	7.9000	7.9000	7.9000	7.9000	+23.438%	1	338	-78.734%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+28.000%	1	339	-73.750%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-12.281%	2	339	-66.400%
2026-01-06	5.7500	5.7500	5.6500	5.7000	-4.202%	61	339	-70.526%
2026-01-05	5.9500	5.9500	5.9500	5.9500	+6.250%	1	375	-71.765%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-8.197%	1	375	-70.000%
2025-12-31	6.1500	6.1500	6.1000	6.1000	-3.937%	79	338	-72.459%
2025-12-30	6.3200	6.3500	6.3000	6.3500	+2.419%	44	338	-73.543%
2025-12-29	6.2500	6.2500	6.2000	6.2000	-5.918%	12	362	-72.903%
2025-12-26	6.7000	6.7000	6.5500	6.5900	+2.969%	17	374	-74.507%
2025-12-23	6.4000	6.4000	6.4000	6.4000	-10.112%	1	377	-73.750%
2025-12-22	6.4000	7.1200	6.4000	7.1200	+7.879%	6	376	-76.404%
2025-12-19	6.2400	6.6000	6.0000	6.6000	+26.923%	37	377	-74.545%
2025-12-18	5.4500	5.4500	5.2000	5.2000	+5.691%	13	378	-67.692%
2025-12-17	4.9200	4.9200	4.9200	4.9200	-18.000%	1	375	-65.854%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+6.572%	2	376	-72.000%
2025-12-15	6.6500	6.6800	5.6300	5.6300	-17.570%	17	376	-70.160%
2025-12-12	6.7400	7.0000	6.7400	6.8300	-1.014%	5	371	-75.403%
2025-12-11	8.1500	8.1500	6.0000	6.9000	-48.889%	12	368	-75.652%
2025-12-10	12.5400	13.5000	12.5000	13.5000	+1.504%	3	360	-87.556%
2025-12-09	13.1500	13.3000	13.1500	13.3000	+8.749%	2	360	-87.368%
2025-12-08	13.2000	13.3500	12.2300	12.2300	+5.431%	8	361	-86.263%
2025-12-05	11.6000	11.6000	11.6000	11.6000	+16.583%	1	360	-85.517%
2025-12-04	9.9500	9.9500	9.9500	9.9500	-0.500%	1	360	-83.116%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+12.360%	1	359	-83.200%
2025-12-01	8.8700	8.9400	8.8700	8.9000	+1.136%	4	360	-81.124%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-8.903%	2	361	-80.909%
2025-11-26	9.6500	9.6600	9.6500	9.6600	+41.022%	6	362	-82.609%
2025-11-25	7.9000	7.9000	6.8500	6.8500	-17.470%	4	362	-75.474%
2025-11-24	8.6500	8.6500	8.3000	8.3000	-2.924%	12	359	-79.759%
2025-11-21	10.2000	10.2000	8.5500	8.5500	-29.630%	25	361	-80.351%
2025-11-20	15.0000	15.0000	12.1500	12.1500	-21.613%	56	374	-86.173%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+11.671%	1	382	-89.161%
2025-11-18	13.8800	13.8800	13.8800	13.8800	-7.467%	1	383	-87.896%
2025-11-14	14.6000	15.0000	14.6000	15.0000	+20.000%	5	383	-88.800%
2025-11-13	14.0000	14.0000	12.5000	12.5000	-15.254%	8	384	-86.560%
2025-11-12	16.0000	16.0000	14.5000	14.7500	-11.677%	16	377	-88.610%
2025-11-11	16.7000	16.7000	16.7000	16.7000	-12.105%	2	371	-89.940%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+10.465%	1	371	-91.158%
2025-11-07	17.0000	17.2000	16.5000	17.2000	-7.027%	37	371	-90.233%
2025-11-06	19.0000	19.2500	18.5000	18.5000	-16.479%	9	366	-90.919%
2025-11-05	22.1500	22.1500	22.1500	22.1500	+5.476%	2	357	-92.415%
2025-11-04	21.8000	22.8500	21.0000	21.0000	-17.094%	9	355	-92.000%
2025-11-03	25.8000	25.8000	25.3300	25.3300	-4.953%	3	347	-93.368%
2025-10-30	28.0000	29.2000	25.4000	26.6500	-14.309%	9	347	-93.696%
2025-10-29	30.3000	31.2000	30.3000	31.1000	-7.551%	4	344	-94.598%
2025-10-27	33.3500	33.6400	33.3500	33.6400	-2.634%	3	342	-95.006%
2025-10-24	34.3800	34.5500	34.3800	34.5500	+3.134%	2	342	-95.137%
2025-10-23	31.5000	33.5000	31.5000	33.5000	+0.752%	2	342	-94.985%
2025-10-21	33.3500	33.3500	33.2500	33.2500	+3.906%	26	343	-94.947%
2025-10-20	34.5500	34.7000	32.0000	32.0000	-21.085%	29	356	-94.750%
2025-10-17	45.0000	45.0000	39.6000	40.5500	-21.216%	20	351	-95.857%
2025-10-16	53.0000	53.1000	51.4700	51.4700	+15.663%	4	336	-96.736%
2025-10-15	47.1000	47.1000	44.5000	44.5000	+2.299%	2	339	-96.225%
2025-10-14	44.0000	44.0000	40.5000	43.5000	-10.402%	14	338	-96.138%
2025-10-13	48.5500	48.5500	48.5500	48.5500	+17.811%	2	326	-96.540%
2025-10-10	40.8500	41.2100	40.8500	41.2100	+4.329%	11	326	-95.923%
2025-10-09	39.5000	39.5000	39.5000	39.5000	+12.504%	1	323	-95.747%
2025-10-08	35.1100	35.1100	35.1100	35.1100	-5.159%	1	324	-95.215%
2025-10-06	37.0200	37.0200	37.0200	37.0200	+4.873%	1	324	-95.462%
2025-10-03	35.3000	35.3000	35.3000	35.3000	+9.695%	1	325	-95.241%
2025-10-01	32.1800	32.1800	32.1800	32.1800	+2.976%	2	325	-94.779%
2025-09-30	31.5000	31.6000	30.7000	31.2500	-14.617%	29	325	-94.624%
2025-09-26	36.6000	36.6000	36.6000	36.6000	-6.154%	1	321	-95.410%
2025-09-25	38.2000	39.5500	38.2000	39.0000	-14.661%	5	321	-95.692%
2025-09-24	43.5000	45.7000	43.0000	45.7000	-6.544%	18	319	-96.324%
2025-09-23	49.0000	49.0000	47.7900	48.9000	-6.946%	6	309	-96.564%
2025-09-22	42.7800	53.1500	42.7800	52.5500	+42.027%	13	308	-96.803%
2025-09-18	37.0000	37.0000	37.0000	37.0000	-0.323%	5	308	-95.459%
2025-09-17	38.0300	38.0300	37.1200	37.1200	-6.734%	2	308	-95.474%
2025-09-16	41.1700	41.1700	39.8000	39.8000	+4.764%	4	307	-95.779%
2025-09-15	38.2200	38.2200	37.9900	37.9900	+11.735%	3	306	-95.578%
2025-09-12	36.4900	36.4900	32.4500	34.0000	-13.924%	5	303	-95.059%
2025-09-11	42.8000	43.8000	39.5000	39.5000	-20.523%	6	302	-95.747%
2025-09-10	39.0000	56.4800	39.0000	49.7000	+285.271%	506	299	-96.620%
2025-09-09	12.5500	13.1000	12.5500	12.9000	+2.219%	3	102	-86.977%
2025-09-08	11.5400	12.6200	11.5400	12.6200	+32.982%	12	102	-86.688%
2025-09-05	10.0100	10.0100	9.4900	9.4900	+9.584%	29	102	-82.297%
2025-09-04	8.3000	8.6600	8.3000	8.6600	-6.479%	3	102	-80.600%
2025-09-03	9.2800	9.2800	9.2600	9.2600	-3.742%	2	102	-81.857%
2025-08-29	9.3000	10.3600	9.2000	9.6200	-24.252%	20	101	-82.536%
2025-08-28	12.3600	13.5400	12.1300	12.7000	+8.547%	37	101	-86.772%
2025-08-26	11.7500	11.7500	11.7000	11.7000	+2.362%	2	101	-85.641%
2025-08-20	11.6200	11.7400	11.4300	11.4300	-4.750%	90	101	-85.302%
2025-08-19	12.0000	12.0000	12.0000	12.0000	-18.367%	2	13	-86.000%
2025-08-14	14.7000	14.7000	14.7000	14.7000	-13.529%	1	13	-88.571%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+9.890%	1	12	-90.118%
2025-08-08	15.4700	15.4700	15.4700	15.4700	-9.000%	10	11	-89.140%
2025-08-07	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-90.118%