Dark

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

EOD

Aug 26, 2026

0.4700-21.667%(-0.1300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4700	0.4700	0.4700	0.4700	-21.667%	21	865	0.000%
2026-08-21	0.6000	0.6000	0.6000	0.6000	+36.364%	13	866	-21.667%
2026-08-18	0.4300	0.4400	0.4200	0.4400	-22.807%	12	859	+6.818%
2026-08-17	0.5600	0.6400	0.5600	0.5700	+171.429%	5	858	-17.544%
2026-08-14	0.2100	0.2100	0.2100	0.2100	-78.788%	31	853	+123.810%
2026-08-13	0.9000	0.9900	0.9000	0.9900	+13.793%	4	884	-52.525%
2026-08-12	0.7300	0.8700	0.7300	0.8700	+7.407%	2	883	-45.977%
2026-08-11	0.9800	0.9800	0.8100	0.8100	-8.989%	2	882	-41.975%
2026-08-10	0.9000	0.9000	0.8900	0.8900	-12.745%	2	881	-47.191%
2026-08-07	1.0200	1.0200	1.0200	1.0200	+3.030%	1	879	-53.922%
2026-08-06	0.9900	0.9900	0.9900	0.9900	0.000%	4	880	-52.525%
2026-08-05	0.9900	0.9900	0.9900	0.9900	+11.236%	1	878	-52.525%
2026-08-04	0.8900	0.8900	0.8900	0.8900	+36.923%	1	877	-47.191%
2026-07-31	0.6200	0.7200	0.6200	0.6500	-7.143%	4	876	-27.692%
2026-07-30	0.5100	0.7000	0.5100	0.7000	+20.690%	14	875	-32.857%
2026-07-23	0.7400	0.7400	0.5800	0.5800	-27.500%	4	874	-18.966%
2026-07-17	0.7400	0.8000	0.7300	0.8000	-11.111%	80	875	-41.250%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.000%	25	820	-47.778%
2026-07-14	0.9300	1.0000	0.9300	1.0000	-9.910%	2	795	-53.000%
2026-07-07	1.1000	1.1100	1.1000	1.1100	-0.893%	3	795	-57.658%
2026-07-06	1.1200	1.1200	1.1200	1.1200	-8.197%	13	793	-58.036%
2026-07-02	1.2200	1.2200	1.2200	1.2200	-27.381%	3	793	-61.475%
2026-07-01	1.6800	1.6800	1.6800	1.6800	+66.337%	1	793	-72.024%
2026-06-29	1.0600	1.0600	1.0100	1.0100	-17.213%	20	792	-53.465%
2026-06-26	1.2200	1.2200	1.2200	1.2200	-5.426%	1	802	-61.475%
2026-06-25	1.3000	1.3000	1.2900	1.2900	-37.981%	2	802	-63.566%
2026-06-23	2.2500	2.2500	2.0800	2.0800	-20.000%	2	802	-77.404%
2026-06-22	3.0000	3.0000	2.5200	2.6000	-23.529%	366	801	-81.923%
2026-06-18	3.2000	3.4000	3.2000	3.4000	-6.849%	3	467	-86.176%
2026-06-17	3.7500	3.7500	3.6500	3.6500	-14.118%	21	467	-87.123%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-5.556%	11	467	-88.941%
2026-06-15	4.6800	4.6800	4.5000	4.5000	+25.000%	5	447	-89.556%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-7.692%	11	447	-86.944%
2026-06-11	4.1400	4.1400	3.3900	3.9000	-50.318%	11	447	-87.949%
2026-06-10	8.6000	8.6000	7.8000	7.8500	+12.143%	14	439	-94.013%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-23.497%	1	449	-93.286%
2026-06-08	9.3000	9.6000	9.1500	9.1500	-3.175%	50	449	-94.863%
2026-06-05	12.8700	12.8700	9.4400	9.4500	-36.105%	23	452	-95.026%
2026-06-04	14.5500	15.4500	13.7500	14.7900	+2.424%	73	451	-96.822%
2026-06-03	15.3200	15.3300	13.4000	14.4400	-20.441%	14	399	-96.745%
2026-06-02	20.0000	20.0000	17.6500	18.1500	-22.003%	22	397	-97.410%
2026-06-01	13.8900	23.2700	13.6700	23.2700	+80.388%	208	392	-97.980%
2026-05-29	10.0000	12.9300	10.0000	12.9000	+203.529%	25	424	-96.357%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-24.107%	113	430	-88.941%
2026-05-15	5.6000	5.6000	5.6000	5.6000	+24.444%	5	363	-91.607%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-19.355%	1	363	-89.556%
2026-05-08	5.3400	5.5800	5.3400	5.5800	-6.218%	2	363	-91.577%
2026-05-07	6.5000	6.5000	5.9500	5.9500	+23.444%	3	363	-92.101%
2026-05-06	3.9000	4.9500	3.8000	4.8200	+51.572%	20	362	-90.249%
2026-05-04	2.5200	3.2500	2.5200	3.1800	+57.426%	14	360	-85.220%
2026-05-01	2.0200	2.0200	2.0200	2.0200	+20.958%	1	372	-76.733%
2026-04-30	1.6700	1.6700	1.6700	1.6700	+3.086%	1	372	-71.856%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-25.000%	2	371	-70.988%
2026-04-27	2.1600	2.1600	2.1600	2.1600	+1.887%	3	369	-78.241%
2026-04-24	2.2500	2.2500	2.1200	2.1200	-27.148%	3	366	-77.830%
2026-04-22	3.0000	3.0000	2.9100	2.9100	+16.400%	11	363	-83.849%
2026-04-21	2.5000	2.5200	2.5000	2.5000	+26.904%	12	366	-81.200%
2026-04-20	1.9700	1.9700	1.9700	1.9700	+3.684%	2	366	-76.142%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-17.391%	2	366	-75.263%
2026-04-16	2.4000	2.4000	2.3000	2.3000	+21.053%	18	366	-79.565%
2026-04-15	1.8400	1.9300	1.8400	1.9000	+31.034%	9	374	-75.263%
2026-04-14	1.5100	1.5100	1.4400	1.4500	+61.111%	26	382	-67.586%
2026-04-13	0.8700	0.9400	0.8700	0.9000	+55.172%	5	404	-47.778%
2026-04-02	0.6200	0.6200	0.5800	0.5800	-17.143%	11	408	-18.966%
2026-03-31	0.7200	0.7200	0.4700	0.7000	+7.692%	5	408	-32.857%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-27.778%	16	410	-27.692%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-14.286%	20	394	-47.778%
2026-03-19	1.0400	1.1900	1.0400	1.0500	+5.000%	14	414	-55.238%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-8.257%	5	406	-53.000%
2026-03-17	1.2000	1.4100	1.0900	1.0900	-33.939%	31	401	-56.881%
2026-03-11	2.0000	2.2200	1.6500	1.6500	-4.624%	22	378	-71.515%
2026-03-10	1.6300	1.7300	1.6300	1.7300	-2.260%	11	386	-72.832%
2026-02-06	1.7700	1.7700	1.7700	1.7700	-3.804%	1	397	-73.446%
2026-02-05	1.8400	1.8500	1.8400	1.8400	-11.111%	10	398	-74.457%
2026-02-04	2.2500	2.2500	2.0400	2.0700	-12.658%	6	390	-77.295%
2026-02-03	2.7100	2.7100	2.3700	2.3700	-21.000%	37	386	-80.169%
2026-02-02	3.6500	3.6500	3.0000	3.0000	-14.286%	16	385	-84.333%
2026-01-30	3.2500	3.5000	3.2500	3.5000	+4.478%	4	382	-86.571%
2026-01-29	3.5000	3.5000	3.3500	3.3500	-20.238%	5	382	-85.970%
2026-01-28	4.2000	4.2000	4.2000	4.2000	+9.661%	1	378	-88.810%
2026-01-27	3.8300	3.8300	3.8300	3.8300	-16.739%	3	378	-87.728%
2026-01-26	4.5500	4.6100	4.5500	4.6000	+8.235%	3	381	-89.783%
2026-01-23	4.2500	4.2500	4.2500	4.2500	0.000%	2	382	-88.941%
2026-01-22	4.3000	4.4000	4.1000	4.2500	+11.549%	70	382	-88.941%
2026-01-21	4.1000	4.1500	3.7500	3.8100	-17.174%	8	348	-87.664%
2026-01-20	5.0000	5.0000	4.6000	4.6000	-15.596%	9	344	-89.783%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-10.509%	1	338	-91.376%
2026-01-15	6.0900	6.0900	6.0900	6.0900	-4.844%	1	338	-92.282%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-18.987%	1	338	-92.656%
2026-01-13	7.9000	7.9000	7.9000	7.9000	+23.438%	1	338	-94.051%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+28.000%	1	339	-92.656%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-12.281%	2	339	-90.600%
2026-01-06	5.7500	5.7500	5.6500	5.7000	-4.202%	61	339	-91.754%
2026-01-05	5.9500	5.9500	5.9500	5.9500	+6.250%	1	375	-92.101%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-8.197%	1	375	-91.607%
2025-12-31	6.1500	6.1500	6.1000	6.1000	-3.937%	79	338	-92.295%
2025-12-30	6.3200	6.3500	6.3000	6.3500	+2.419%	44	338	-92.598%
2025-12-29	6.2500	6.2500	6.2000	6.2000	-5.918%	12	362	-92.419%
2025-12-26	6.7000	6.7000	6.5500	6.5900	+2.969%	17	374	-92.868%
2025-12-23	6.4000	6.4000	6.4000	6.4000	-10.112%	1	377	-92.656%
2025-12-22	6.4000	7.1200	6.4000	7.1200	+7.879%	6	376	-93.399%
2025-12-19	6.2400	6.6000	6.0000	6.6000	+26.923%	37	377	-92.879%
2025-12-18	5.4500	5.4500	5.2000	5.2000	+5.691%	13	378	-90.962%
2025-12-17	4.9200	4.9200	4.9200	4.9200	-18.000%	1	375	-90.447%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+6.572%	2	376	-92.167%
2025-12-15	6.6500	6.6800	5.6300	5.6300	-17.570%	17	376	-91.652%
2025-12-12	6.7400	7.0000	6.7400	6.8300	-1.014%	5	371	-93.119%
2025-12-11	8.1500	8.1500	6.0000	6.9000	-48.889%	12	368	-93.188%
2025-12-10	12.5400	13.5000	12.5000	13.5000	+1.504%	3	360	-96.519%
2025-12-09	13.1500	13.3000	13.1500	13.3000	+8.749%	2	360	-96.466%
2025-12-08	13.2000	13.3500	12.2300	12.2300	+5.431%	8	361	-96.157%
2025-12-05	11.6000	11.6000	11.6000	11.6000	+16.583%	1	360	-95.948%
2025-12-04	9.9500	9.9500	9.9500	9.9500	-0.500%	1	360	-95.276%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+12.360%	1	359	-95.300%
2025-12-01	8.8700	8.9400	8.8700	8.9000	+1.136%	4	360	-94.719%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-8.903%	2	361	-94.659%
2025-11-26	9.6500	9.6600	9.6500	9.6600	+41.022%	6	362	-95.135%
2025-11-25	7.9000	7.9000	6.8500	6.8500	-17.470%	4	362	-93.139%
2025-11-24	8.6500	8.6500	8.3000	8.3000	-2.924%	12	359	-94.337%
2025-11-21	10.2000	10.2000	8.5500	8.5500	-29.630%	25	361	-94.503%
2025-11-20	15.0000	15.0000	12.1500	12.1500	-21.613%	56	374	-96.132%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+11.671%	1	382	-96.968%
2025-11-18	13.8800	13.8800	13.8800	13.8800	-7.467%	1	383	-96.614%
2025-11-14	14.6000	15.0000	14.6000	15.0000	+20.000%	5	383	-96.867%
2025-11-13	14.0000	14.0000	12.5000	12.5000	-15.254%	8	384	-96.240%
2025-11-12	16.0000	16.0000	14.5000	14.7500	-11.677%	16	377	-96.814%
2025-11-11	16.7000	16.7000	16.7000	16.7000	-12.105%	2	371	-97.186%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+10.465%	1	371	-97.526%
2025-11-07	17.0000	17.2000	16.5000	17.2000	-7.027%	37	371	-97.267%
2025-11-06	19.0000	19.2500	18.5000	18.5000	-16.479%	9	366	-97.459%
2025-11-05	22.1500	22.1500	22.1500	22.1500	+5.476%	2	357	-97.878%
2025-11-04	21.8000	22.8500	21.0000	21.0000	-17.094%	9	355	-97.762%
2025-11-03	25.8000	25.8000	25.3300	25.3300	-4.953%	3	347	-98.144%
2025-10-30	28.0000	29.2000	25.4000	26.6500	-14.309%	9	347	-98.236%
2025-10-29	30.3000	31.2000	30.3000	31.1000	-7.551%	4	344	-98.489%
2025-10-27	33.3500	33.6400	33.3500	33.6400	-2.634%	3	342	-98.603%
2025-10-24	34.3800	34.5500	34.3800	34.5500	+3.134%	2	342	-98.640%
2025-10-23	31.5000	33.5000	31.5000	33.5000	+0.752%	2	342	-98.597%
2025-10-21	33.3500	33.3500	33.2500	33.2500	+3.906%	26	343	-98.586%
2025-10-20	34.5500	34.7000	32.0000	32.0000	-21.085%	29	356	-98.531%
2025-10-17	45.0000	45.0000	39.6000	40.5500	-21.216%	20	351	-98.841%
2025-10-16	53.0000	53.1000	51.4700	51.4700	+15.663%	4	336	-99.087%
2025-10-15	47.1000	47.1000	44.5000	44.5000	+2.299%	2	339	-98.944%
2025-10-14	44.0000	44.0000	40.5000	43.5000	-10.402%	14	338	-98.920%
2025-10-13	48.5500	48.5500	48.5500	48.5500	+17.811%	2	326	-99.032%
2025-10-10	40.8500	41.2100	40.8500	41.2100	+4.329%	11	326	-98.860%
2025-10-09	39.5000	39.5000	39.5000	39.5000	+12.504%	1	323	-98.810%
2025-10-08	35.1100	35.1100	35.1100	35.1100	-5.159%	1	324	-98.661%
2025-10-06	37.0200	37.0200	37.0200	37.0200	+4.873%	1	324	-98.730%
2025-10-03	35.3000	35.3000	35.3000	35.3000	+9.695%	1	325	-98.669%
2025-10-01	32.1800	32.1800	32.1800	32.1800	+2.976%	2	325	-98.539%
2025-09-30	31.5000	31.6000	30.7000	31.2500	-14.617%	29	325	-98.496%
2025-09-26	36.6000	36.6000	36.6000	36.6000	-6.154%	1	321	-98.716%
2025-09-25	38.2000	39.5500	38.2000	39.0000	-14.661%	5	321	-98.795%
2025-09-24	43.5000	45.7000	43.0000	45.7000	-6.544%	18	319	-98.972%
2025-09-23	49.0000	49.0000	47.7900	48.9000	-6.946%	6	309	-99.039%
2025-09-22	42.7800	53.1500	42.7800	52.5500	+42.027%	13	308	-99.106%
2025-09-18	37.0000	37.0000	37.0000	37.0000	-0.323%	5	308	-98.730%
2025-09-17	38.0300	38.0300	37.1200	37.1200	-6.734%	2	308	-98.734%
2025-09-16	41.1700	41.1700	39.8000	39.8000	+4.764%	4	307	-98.819%
2025-09-15	38.2200	38.2200	37.9900	37.9900	+11.735%	3	306	-98.763%
2025-09-12	36.4900	36.4900	32.4500	34.0000	-13.924%	5	303	-98.618%
2025-09-11	42.8000	43.8000	39.5000	39.5000	-20.523%	6	302	-98.810%
2025-09-10	39.0000	56.4800	39.0000	49.7000	+285.271%	506	299	-99.054%
2025-09-09	12.5500	13.1000	12.5500	12.9000	+2.219%	3	102	-96.357%
2025-09-08	11.5400	12.6200	11.5400	12.6200	+32.982%	12	102	-96.276%
2025-09-05	10.0100	10.0100	9.4900	9.4900	+9.584%	29	102	-95.047%
2025-09-04	8.3000	8.6600	8.3000	8.6600	-6.479%	3	102	-94.573%
2025-09-03	9.2800	9.2800	9.2600	9.2600	-3.742%	2	102	-94.924%
2025-08-29	9.3000	10.3600	9.2000	9.6200	-24.252%	20	101	-95.114%
2025-08-28	12.3600	13.5400	12.1300	12.7000	+8.547%	37	101	-96.299%
2025-08-26	11.7500	11.7500	11.7000	11.7000	+2.362%	2	101	-95.983%
2025-08-20	11.6200	11.7400	11.4300	11.4300	-4.750%	90	101	-95.888%
2025-08-19	12.0000	12.0000	12.0000	12.0000	-18.367%	2	13	-96.083%
2025-08-14	14.7000	14.7000	14.7000	14.7000	-13.529%	1	13	-96.803%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+9.890%	1	12	-97.235%
2025-08-08	15.4700	15.4700	15.4700	15.4700	-9.000%	10	11	-96.962%
2025-08-07	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-97.235%