Dark

ORCL20261218C390
ORCL Dec 18 2026 390.00 Call (ORCL261218C00390000)
option OPRA

EOD

Aug 27, 2026

0.4400+4.762%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5000	0.5000	0.3100	0.4400	+4.762%	6	304	0.000%
2026-08-26	0.4300	0.4300	0.3600	0.4200	-17.647%	11	302	+4.762%
2026-08-25	0.5100	0.5100	0.5100	0.5100	+45.714%	3	294	-13.725%
2026-08-20	0.6000	0.6000	0.3500	0.3500	-28.571%	34	295	+25.714%
2026-08-19	0.4900	0.4900	0.4900	0.4900	+11.364%	1	274	-10.204%
2026-08-18	0.4800	0.5400	0.4400	0.4400	0.000%	16	273	0.000%
2026-08-17	0.6600	0.6600	0.4400	0.4400	-36.232%	2	264	0.000%
2026-08-13	0.6900	0.6900	0.6900	0.6900	+18.966%	1	265	-36.232%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-19.444%	6	264	-24.138%
2026-08-11	0.7200	0.7200	0.7200	0.7200	-28.000%	46	264	-38.889%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+35.135%	3	221	-56.000%
2026-08-06	0.7200	0.7400	0.7200	0.7400	-25.253%	4	220	-40.541%
2026-08-04	0.9900	0.9900	0.9900	0.9900	+52.308%	1	217	-55.556%
2026-07-30	0.6000	0.6500	0.6000	0.6500	+14.035%	2	216	-32.308%
2026-07-23	0.5700	0.5700	0.5700	0.5700	-48.182%	1	215	-22.807%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-4.348%	12	215	-60.000%
2026-06-29	1.1700	1.1700	1.1500	1.1500	+3.604%	2	215	-61.739%
2026-06-26	1.1100	1.1100	1.1100	1.1100	-48.848%	5	214	-60.360%
2026-06-23	2.1700	2.1700	2.1700	2.1700	-48.700%	5	214	-79.724%
2026-06-15	3.9500	4.2300	3.9000	4.2300	+41.000%	5	216	-89.598%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-58.333%	1	216	-85.333%
2026-06-10	8.0000	8.0000	7.2000	7.2000	-20.000%	23	216	-93.889%
2026-06-09	9.0000	9.0000	9.0000	9.0000	+4.651%	7	224	-95.111%
2026-06-08	8.5000	8.6000	8.5000	8.6000	-2.273%	8	231	-94.884%
2026-06-05	12.0300	12.0400	8.8000	8.8000	-37.809%	32	223	-95.000%
2026-06-04	14.0000	14.5000	13.9500	14.1500	+10.980%	10	216	-96.890%
2026-06-03	14.5100	14.5100	12.7500	12.7500	-26.215%	13	208	-96.549%
2026-06-02	18.1500	18.3000	16.5800	17.2800	-14.455%	22	210	-97.454%
2026-06-01	13.2000	21.7400	12.8100	20.2000	+66.255%	28	213	-97.822%
2026-05-29	10.3500	12.1500	10.0900	12.1500	+140.594%	81	213	-96.379%
2026-05-26	5.0500	5.0500	5.0500	5.0500	-13.379%	9	166	-91.287%
2026-05-14	5.6700	5.8300	5.6700	5.8300	+57.568%	10	160	-92.453%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-27.451%	1	162	-88.108%
2026-05-07	5.1000	5.1000	5.1000	5.1000	+70.000%	1	162	-91.373%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+100.000%	1	162	-85.333%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-22.280%	1	162	-70.667%
2026-04-27	1.9300	1.9300	1.9300	1.9300	-2.525%	1	161	-77.202%
2026-04-24	1.9800	1.9800	1.9800	1.9800	-10.000%	1	161	-77.778%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+8.911%	1	161	-80.000%
2026-04-16	2.0200	2.0200	2.0200	2.0200	+25.466%	1	161	-78.218%
2026-04-15	1.5600	1.6100	1.5600	1.6100	+76.923%	2	160	-72.671%
2026-04-13	0.6900	0.9100	0.6900	0.9100	+167.647%	4	160	-51.648%
2026-04-08	0.3400	0.3400	0.3400	0.3400	-29.167%	1	158	+29.412%
2026-04-02	0.4800	0.4800	0.4800	0.4800	-11.111%	1	159	-8.333%
2026-03-31	0.7700	0.7700	0.5200	0.5400	+8.000%	12	159	-18.519%
2026-03-30	0.5200	0.5700	0.5000	0.5000	-44.444%	5	159	-12.000%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-9.091%	1	155	-51.111%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-13.158%	4	155	-55.556%
2026-03-16	1.1400	1.1400	1.1400	1.1400	-12.308%	4	155	-61.404%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-16.667%	6	153	-66.154%
2026-03-11	1.5600	1.5600	1.5600	1.5600	-10.857%	1	147	-71.795%
2026-02-27	1.4200	1.7500	1.4200	1.7500	+6.061%	2	147	-74.857%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-11.765%	10	147	-73.333%
2026-02-04	1.8600	1.8700	1.8600	1.8700	-17.621%	10	147	-76.471%
2026-02-03	2.2700	2.2700	2.2700	2.2700	-43.250%	1	147	-80.617%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+3.896%	1	147	-89.000%
2026-01-23	3.7900	3.8500	3.7900	3.8500	+4.620%	5	147	-88.571%
2026-01-22	3.7200	3.7200	3.6800	3.6800	-37.415%	2	147	-88.043%
2026-01-14	5.6300	5.8800	5.6300	5.8800	-12.239%	5	147	-92.517%
2026-01-12	6.7000	6.7000	6.7000	6.7000	+10.379%	1	143	-93.433%
2025-12-26	6.0500	6.0700	6.0500	6.0700	+4.655%	10	143	-92.751%
2025-12-23	6.1500	6.1500	5.8000	5.8000	-8.948%	24	143	-92.414%
2025-12-22	6.1500	6.3700	6.1500	6.3700	+26.139%	2	138	-93.093%
2025-12-17	5.0500	5.0500	5.0500	5.0500	-9.498%	4	138	-91.287%
2025-12-15	5.9500	5.9500	5.4000	5.5800	-10.000%	9	136	-92.115%
2025-12-12	6.1700	6.2000	6.1700	6.2000	-17.333%	2	133	-92.903%
2025-12-11	6.0300	7.5000	5.9000	7.5000	-38.017%	61	133	-94.133%
2025-12-10	12.1000	12.1000	12.1000	12.1000	+0.833%	6	136	-96.364%
2025-12-08	12.0000	12.0000	12.0000	12.0000	+23.839%	1	136	-96.333%
2025-12-04	9.6900	9.6900	9.6900	9.6900	+12.937%	1	135	-95.459%
2025-12-03	8.5800	8.5800	8.5800	8.5800	+5.276%	1	134	-94.872%
2025-12-02	8.1500	8.1500	8.1500	8.1500	-9.945%	25	135	-94.601%
2025-11-26	9.0500	9.0500	8.9900	9.0500	+15.287%	35	136	-95.138%
2025-11-24	7.7900	7.8500	7.7900	7.8500	-1.875%	33	136	-94.395%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-37.353%	10	120	-94.500%
2025-11-20	12.7500	12.7700	12.7300	12.7700	-8.851%	14	130	-96.554%
2025-11-19	14.0100	14.0100	14.0100	14.0100	-42.699%	1	118	-96.859%
2025-11-03	24.4500	24.4500	24.4500	24.4500	-1.172%	2	117	-98.200%
2025-10-30	27.0000	27.0000	24.7400	24.7400	-17.807%	2	117	-98.222%
2025-10-29	29.2000	30.1000	29.2000	30.1000	-5.376%	4	118	-98.538%
2025-10-28	31.5900	31.8100	31.5900	31.8100	+0.920%	2	117	-98.617%
2025-10-27	31.2600	31.5200	31.2600	31.5200	-2.626%	2	117	-98.604%
2025-10-24	32.1500	32.3700	32.1500	32.3700	-16.787%	2	117	-98.641%
2025-10-17	38.9000	38.9000	38.9000	38.9000	-20.271%	2	116	-98.869%
2025-10-16	48.7900	48.7900	48.7900	48.7900	+9.567%	1	116	-99.098%
2025-10-13	46.0500	46.0500	42.6500	44.5300	+14.975%	51	116	-99.012%
2025-10-10	38.7300	38.7300	38.7300	38.7300	+22.486%	10	74	-98.864%
2025-10-07	31.5500	31.6200	31.5500	31.6200	-7.000%	6	68	-98.608%
2025-10-06	34.0000	34.0000	34.0000	34.0000	+6.084%	1	64	-98.706%
2025-09-26	32.0500	32.0500	32.0500	32.0500	-11.342%	45	64	-98.627%
2025-09-25	36.1500	36.1500	36.1500	36.1500	-13.205%	1	24	-98.783%
2025-09-24	40.2300	41.6500	40.2300	41.6500	-8.862%	14	23	-98.944%
2025-09-23	45.7000	45.7000	45.7000	45.7000	-8.509%	1	12	-99.037%
2025-09-22	49.3300	49.9500	49.3300	49.9500	+24.875%	6	12	-99.119%
2025-09-19	40.0000	40.0000	40.0000	40.0000	+7.817%	1	7	-98.900%
2025-09-18	37.1000	37.1000	37.1000	37.1000	+3.776%	1	6	-98.814%
2025-09-17	35.5600	35.7500	35.5600	35.7500	+2.377%	2	7	-98.769%
2025-09-15	33.7900	34.9200	33.7900	34.9200	+4.177%	3	7	-98.740%
2025-09-12	33.5200	33.5200	33.5200	33.5200	-15.779%	1	6	-98.687%
2025-09-11	39.5000	39.8000	39.5000	39.8000	-12.891%	2	5	-98.894%
2025-09-10	49.8900	53.7200	45.6900	45.6900	0.000%	8	0	-99.037%