Dark

ORCL20261218C400
ORCL Dec 18 2026 400.00 Call (ORCL261218C00400000)
option OPRA

EOD

Jul 1, 2026

0.9600-7.692%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9700	0.9700	0.9600	0.9600	-7.692%	5	1,102	0.000%
2026-06-30	1.0000	1.0400	1.0000	1.0400	+9.474%	4	1,107	-7.692%
2026-06-29	0.9500	0.9500	0.9500	0.9500	0.000%	12	1,104	+1.053%
2026-06-26	1.0900	1.1600	0.9500	0.9500	-9.524%	75	1,114	+1.053%
2026-06-25	1.2500	1.2500	1.0500	1.0500	-17.969%	190	1,110	-8.571%
2026-06-24	1.5000	1.5000	1.2500	1.2800	-23.353%	26	1,194	-25.000%
2026-06-23	2.0000	2.0500	1.6700	1.6700	-24.091%	41	1,209	-42.515%
2026-06-22	2.6000	2.6000	2.1800	2.2000	-24.138%	81	1,233	-56.364%
2026-06-18	2.7000	2.9000	2.4500	2.9000	0.000%	104	1,221	-66.897%
2026-06-17	3.2000	3.2000	2.9000	2.9000	-14.706%	2	1,221	-66.897%
2026-06-16	3.8500	3.8500	3.3400	3.4000	-9.333%	69	1,221	-71.765%
2026-06-15	3.5000	4.1000	3.4000	3.7500	+19.048%	91	1,210	-74.400%
2026-06-12	3.1000	3.2500	3.0000	3.1500	-4.834%	77	1,210	-69.524%
2026-06-11	3.3000	3.3100	2.8000	3.3100	-49.772%	480	1,210	-70.997%
2026-06-10	7.5000	7.5000	6.4500	6.5900	+0.611%	97	1,117	-85.432%
2026-06-09	8.0500	8.0800	6.5500	6.5500	-18.125%	43	1,085	-85.344%
2026-06-08	7.9000	8.1500	7.9000	8.0000	0.000%	86	1,086	-88.000%
2026-06-05	11.3000	11.3000	7.9000	8.0000	-40.299%	90	1,113	-88.000%
2026-06-04	13.0500	13.6500	12.4000	13.4000	+4.688%	35	1,129	-92.836%
2026-06-03	16.2500	16.2500	11.6500	12.8000	-21.328%	112	1,107	-92.500%
2026-06-02	19.0000	19.0000	15.5800	16.2700	-17.828%	122	1,115	-94.100%
2026-06-01	11.6000	20.8500	11.6000	19.8000	+75.221%	373	1,086	-95.152%
2026-05-29	8.0100	11.3000	8.0100	11.3000	+77.953%	249	1,079	-91.504%
2026-05-28	5.0100	6.4500	5.0100	6.3500	+54.878%	87	1,116	-84.882%
2026-05-27	4.3400	4.3400	4.0500	4.1000	-10.870%	8	1,109	-76.585%
2026-05-26	4.7400	4.7400	4.6000	4.6000	0.000%	18	1,115	-79.130%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,115	-79.130%
2026-05-21	4.3000	4.6000	4.3000	4.5000	+7.914%	20	1,114	-78.667%
2026-05-20	3.4000	4.1700	3.4000	4.1700	+17.135%	28	1,114	-76.978%
2026-05-19	3.7000	3.7500	3.5500	3.5600	-7.532%	26	1,117	-73.034%
2026-05-18	4.0500	4.0500	3.7000	3.8500	-18.947%	55	1,117	-75.065%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-10.377%	1	1,117	-79.789%
2026-05-14	4.1000	5.5500	4.0700	5.3000	+28.329%	147	1,092	-81.887%
2026-05-13	3.7000	4.2100	3.7000	4.1300	+15.363%	7	1,136	-76.755%
2026-05-12	3.7000	3.7000	3.4000	3.5800	-21.663%	17	1,136	-73.184%
2026-05-11	4.7500	5.0000	4.5300	4.5700	-8.048%	17	1,136	-78.993%
2026-05-08	4.8500	4.9700	4.8500	4.9700	+10.200%	11	1,139	-80.684%
2026-05-07	4.7000	5.0500	4.5100	4.5100	+6.368%	133	1,138	-78.714%
2026-05-06	3.1500	4.2400	3.1500	4.2400	+41.333%	64	1,034	-77.358%
2026-05-05	2.6000	3.0000	2.6000	3.0000	+15.830%	6	1,039	-68.000%
2026-05-04	2.5900	2.5900	2.5900	2.5900	+30.808%	6	1,043	-62.934%
2026-05-01	2.0200	2.0200	1.9800	1.9800	+50.000%	11	1,043	-51.515%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-13.725%	1	1,043	-27.273%
2026-04-28	1.5300	1.5300	1.5300	1.5300	-17.297%	3	1,043	-37.255%
2026-04-27	1.8500	1.8500	1.8500	1.8500	+6.936%	15	1,043	-48.108%
2026-04-24	1.7000	1.7500	1.7000	1.7300	-13.500%	52	1,028	-44.509%
2026-04-23	1.9400	2.0000	1.9000	2.0000	-17.012%	58	1,027	-52.000%
2026-04-22	2.2500	2.4900	2.2500	2.4100	+14.218%	38	1,008	-60.166%
2026-04-21	2.1000	2.2000	2.1000	2.1100	+33.544%	43	996	-54.502%
2026-04-20	1.5800	1.5800	1.5800	1.5800	+1.935%	3	996	-39.241%
2026-04-17	1.6400	1.8500	1.5500	1.5500	+2.649%	30	993	-38.065%
2026-04-15	1.1800	1.6200	1.1800	1.5100	+29.060%	90	992	-36.424%
2026-04-14	1.4500	1.4500	1.1500	1.1700	+62.500%	118	982	-17.949%
2026-04-13	0.6800	0.7200	0.6800	0.7200	+111.765%	3	923	+33.333%
2026-04-09	0.3400	0.3400	0.3400	0.3400	+3.030%	9	921	+182.353%
2026-04-08	0.4000	0.4000	0.3300	0.3300	-17.500%	12	930	+190.909%
2026-04-07	0.4500	1.5700	0.4000	0.4000	-2.439%	5	937	+140.000%
2026-04-06	0.4200	0.4200	0.4100	0.4100	-18.000%	20	935	+134.146%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+4.167%	3	935	+92.000%
2026-03-31	0.3800	0.4800	0.3800	0.4800	0.000%	11	938	+100.000%
2026-03-30	0.5100	0.5100	0.4800	0.4800	+4.348%	5	931	+100.000%
2026-03-27	0.3900	0.4600	0.3900	0.4600	-2.128%	23	930	+108.696%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-31.884%	3	952	+104.255%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-37.838%	2	952	+39.130%
2026-03-16	1.0500	1.1100	1.0500	1.1100	+5.714%	4	954	-13.514%
2026-03-13	1.1000	1.1000	1.0500	1.0500	-13.223%	10	952	-8.571%
2026-03-11	1.7700	1.8100	1.2100	1.2100	-9.023%	49	959	-20.661%
2026-03-10	1.5200	1.5200	1.3000	1.3300	-20.359%	4	960	-27.820%
2026-03-09	1.6700	1.6700	1.6700	1.6700	-12.105%	1	962	-42.515%
2026-03-06	1.8700	1.9000	1.8400	1.9000	+8.571%	20	973	-49.474%
2026-03-04	1.7800	1.7800	1.7500	1.7500	+6.061%	23	987	-45.143%
2026-03-03	1.5000	1.6500	1.5000	1.6500	+4.430%	53	965	-41.818%
2026-03-02	1.5500	1.5800	1.5400	1.5800	-1.250%	13	964	-39.241%
2026-02-27	1.4400	1.6000	1.4400	1.6000	-6.977%	11	954	-40.000%
2026-02-26	1.6800	1.8000	1.6800	1.7200	+0.585%	42	953	-44.186%
2026-02-25	1.7000	1.7400	1.7000	1.7100	+11.765%	30	967	-43.860%
2026-02-24	1.5300	1.5300	1.5300	1.5300	+9.286%	38	967	-37.255%
2026-02-23	1.3500	1.4000	1.3500	1.4000	-15.663%	6	970	-31.429%
2026-02-20	1.7700	1.7700	1.6600	1.6600	-16.583%	79	971	-42.169%
2026-02-17	1.9100	1.9900	1.9100	1.9900	-13.478%	2	894	-51.759%
2026-02-13	2.2400	2.3000	2.2400	2.3000	+4.545%	4	895	-58.261%
2026-02-12	1.8500	2.2000	1.8500	2.2000	-10.569%	5	895	-56.364%
2026-02-10	2.4700	2.5800	2.4500	2.4600	+4.681%	51	895	-60.976%
2026-02-09	2.0900	2.3900	2.0900	2.3500	+67.857%	47	915	-59.149%
2026-02-06	1.5000	1.5200	1.4000	1.4000	+4.478%	705	894	-31.429%
2026-02-05	1.4600	1.4700	1.1000	1.3400	-21.176%	32	1,491	-28.358%
2026-02-04	2.2300	2.2300	1.7000	1.7000	-18.269%	41	1,492	-43.529%
2026-02-03	2.2000	2.2600	2.0000	2.0800	-17.787%	119	1,484	-53.846%
2026-02-02	2.8000	2.8000	2.4600	2.5300	-6.985%	51	1,431	-62.055%
2026-01-30	3.0000	3.0000	2.7200	2.7200	-3.887%	22	1,406	-64.706%
2026-01-29	2.9000	3.1600	2.7500	2.8300	-16.765%	38	1,398	-66.078%
2026-01-28	3.3000	3.4000	3.2500	3.4000	+3.976%	39	1,395	-71.765%
2026-01-27	3.2700	3.2700	3.2700	3.2700	-14.621%	2	1,430	-70.642%
2026-01-26	3.7500	4.0500	3.6200	3.8300	+6.389%	275	1,428	-74.935%
2026-01-23	3.3000	3.6100	3.3000	3.6000	-2.703%	40	1,298	-73.333%
2026-01-22	4.0500	4.0500	3.4700	3.7000	+15.625%	131	1,271	-74.054%
2026-01-21	3.8500	3.8500	3.1500	3.2000	-10.364%	135	1,261	-70.000%
2026-01-20	4.0300	4.0300	3.5700	3.5700	-26.543%	14	1,139	-73.109%
2026-01-16	4.9200	4.9200	4.3700	4.8600	-1.818%	19	1,132	-80.247%
2026-01-15	5.3500	5.3500	4.9500	4.9500	-2.941%	3	1,132	-80.606%
2026-01-14	5.8000	5.8000	5.1000	5.1000	-15.000%	10	1,132	-81.176%
2026-01-13	6.6300	6.6300	5.9000	6.0000	-5.512%	12	1,127	-84.000%
2026-01-12	6.2500	6.3500	6.1000	6.3500	+16.514%	14	1,137	-84.882%
2026-01-09	4.6500	5.4500	4.6500	5.4500	+14.737%	39	1,136	-82.385%
2026-01-07	4.8400	4.8400	4.7500	4.7500	-1.042%	4	1,124	-79.789%
2026-01-06	4.7000	4.8000	4.7000	4.8000	-4.000%	4	1,124	-80.000%
2026-01-05	5.7500	5.7500	5.0000	5.0000	-3.846%	36	1,121	-80.800%
2026-01-02	5.0500	5.2000	5.0000	5.2000	+1.365%	140	1,121	-81.538%
2025-12-31	5.1000	5.1300	5.1000	5.1300	-3.208%	12	1,095	-81.287%
2025-12-30	5.2500	5.3700	5.2500	5.3000	+2.913%	42	1,095	-81.887%
2025-12-29	5.5000	5.5000	5.1500	5.1500	-2.830%	13	1,097	-81.359%
2025-12-23	5.3500	5.5100	5.3000	5.3000	-11.667%	68	1,098	-81.887%
2025-12-22	5.8800	6.0000	5.8500	6.0000	+10.092%	45	1,081	-84.000%
2025-12-19	5.3200	5.7500	5.3000	5.4500	+22.472%	98	1,073	-82.385%
2025-12-18	4.5000	4.6000	4.4200	4.4500	+6.715%	26	1,036	-78.427%
2025-12-17	4.5500	4.5800	4.1200	4.1700	-17.589%	47	1,022	-76.978%
2025-12-16	5.1000	5.1000	5.0600	5.0600	+4.115%	13	1,007	-81.028%
2025-12-15	5.5000	5.5000	4.8000	4.8600	-17.206%	35	1,009	-80.247%
2025-12-12	6.2100	6.4100	5.6000	5.8700	-17.902%	22	999	-83.646%
2025-12-11	5.0500	7.1500	5.0500	7.1500	-38.784%	56	985	-86.573%
2025-12-10	10.7100	11.6800	10.5000	11.6800	+3.454%	5	971	-91.781%
2025-12-09	11.1000	11.2900	11.1000	11.2900	+6.009%	13	972	-91.497%
2025-12-08	11.3500	11.3500	10.6500	10.6500	+7.576%	38	971	-90.986%
2025-12-05	9.3700	10.1300	9.3700	9.9000	+2.591%	15	972	-90.303%
2025-12-04	8.5100	9.6500	8.4800	9.6500	+20.625%	5	967	-90.052%
2025-12-03	7.6500	8.0000	7.6500	8.0000	+4.575%	14	968	-88.000%
2025-12-02	8.2800	8.4400	7.6500	7.6500	+10.870%	36	964	-87.451%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-9.804%	10	954	-86.087%
2025-11-28	7.6500	7.6500	7.6500	7.6500	-6.135%	10	964	-87.451%
2025-11-26	8.1800	8.2100	8.1500	8.1500	+25.385%	18	965	-88.221%
2025-11-25	6.2900	6.5000	6.2900	6.5000	-7.143%	6	965	-85.231%
2025-11-24	5.8500	7.9000	5.8500	7.0000	-13.580%	36	960	-86.286%
2025-11-21	8.7000	9.0400	7.6300	8.1000	-22.857%	55	953	-88.148%
2025-11-20	14.4000	14.5700	10.4500	10.5000	-20.874%	53	955	-90.857%
2025-11-19	12.7500	13.2700	12.7500	13.2700	+10.033%	3	945	-92.766%
2025-11-18	12.0600	12.0600	12.0600	12.0600	+2.638%	1	945	-92.040%
2025-11-17	11.7000	11.7500	11.4400	11.7500	-7.115%	4	945	-91.830%
2025-11-14	11.8000	12.8000	11.8000	12.6500	+15.000%	7	947	-92.411%
2025-11-13	11.6700	11.8500	11.0000	11.0000	-13.725%	36	944	-91.273%
2025-11-12	13.1500	13.1500	12.4500	12.7500	-12.969%	112	925	-92.471%
2025-11-11	14.5900	14.8000	13.5000	14.6500	-7.102%	14	876	-93.447%
2025-11-10	16.2000	16.8400	15.7700	15.7700	+7.719%	494	869	-93.912%
2025-11-07	15.0000	15.0000	14.1500	14.6400	-12.335%	8	430	-93.443%
2025-11-06	17.0000	17.0000	15.9200	16.7000	-11.966%	125	425	-94.251%
2025-11-05	18.8300	18.9700	18.8300	18.9700	+5.389%	9	367	-94.939%
2025-11-04	19.9700	20.5000	18.0000	18.0000	-14.286%	120	360	-94.667%
2025-11-03	23.1000	23.1000	21.0000	21.0000	-9.677%	11	277	-95.429%
2025-10-31	21.8000	24.0900	21.8000	23.2500	+5.586%	25	277	-95.871%
2025-10-30	24.7500	24.8500	22.0000	22.0200	-19.927%	10	267	-95.640%
2025-10-29	27.6500	28.0000	27.5000	27.5000	-7.283%	10	261	-96.509%
2025-10-28	29.6700	30.0000	29.6600	29.6600	+2.808%	13	255	-96.763%
2025-10-27	29.1900	29.5000	28.8500	28.8500	+1.228%	3	242	-96.672%
2025-10-23	28.0000	28.8000	27.3500	28.5000	+11.984%	12	242	-96.632%
2025-10-22	26.6000	26.6000	25.4500	25.4500	-12.693%	5	242	-96.228%
2025-10-21	29.0000	29.2500	29.0000	29.1500	+4.743%	7	236	-96.707%
2025-10-20	31.5500	31.7700	27.8300	27.8300	-19.052%	15	236	-96.550%
2025-10-17	39.1000	39.1000	34.3800	34.3800	-25.196%	7	236	-97.208%
2025-10-16	42.4500	48.5100	42.4500	45.9600	+15.044%	17	233	-97.911%
2025-10-15	41.2500	41.2500	39.1000	39.9500	+7.392%	15	232	-97.597%
2025-10-14	38.7000	39.2500	36.6000	37.2000	-11.848%	23	237	-97.419%
2025-10-13	40.5000	42.2000	40.5000	42.2000	+15.934%	12	224	-97.725%
2025-10-10	39.4000	40.0000	35.8500	36.4000	+0.138%	17	232	-97.363%
2025-10-09	31.7500	37.1200	31.7500	36.3500	+16.693%	32	229	-97.359%
2025-10-08	29.5000	32.1100	29.4600	31.1500	+11.250%	28	223	-96.918%
2025-10-07	31.1500	31.4200	24.9500	28.0000	-13.713%	28	224	-96.571%
2025-10-06	32.2000	32.7500	32.2000	32.4500	+4.173%	10	203	-97.042%
2025-10-03	30.5000	31.6500	30.5000	31.1500	+0.225%	5	202	-96.918%
2025-10-02	32.5000	32.5000	31.0800	31.0800	+1.073%	61	200	-96.911%
2025-10-01	27.2000	31.0500	26.9800	30.7500	+14.525%	42	189	-96.878%
2025-09-30	27.3000	27.3000	26.5500	26.8500	-6.997%	23	170	-96.425%
2025-09-29	30.0000	30.0000	28.6000	28.8700	-4.404%	31	157	-96.675%
2025-09-26	33.5000	33.5000	29.7000	30.2000	-8.679%	60	138	-96.821%
2025-09-25	34.2200	35.2000	33.0700	33.0700	-14.526%	32	108	-97.097%
2025-09-24	41.0000	41.0000	37.3000	38.6900	-10.232%	23	111	-97.519%
2025-09-23	44.0000	44.0000	41.9000	43.1000	-8.879%	16	104	-97.773%
2025-09-22	38.3600	47.3000	38.1000	47.3000	+34.375%	24	103	-97.970%
2025-09-19	35.2000	35.2000	35.2000	35.2000	+7.089%	1	92	-97.273%
2025-09-18	32.8700	32.8700	32.8700	32.8700	+1.576%	10	93	-97.079%
2025-09-17	36.4500	36.4500	32.3600	32.3600	-10.608%	3	84	-97.033%
2025-09-16	38.2700	38.2700	34.5000	36.2000	+18.301%	71	83	-97.348%
2025-09-15	33.0700	33.5200	30.6000	30.6000	+2.000%	24	41	-96.863%
2025-09-12	30.9000	30.9400	27.4300	30.0000	-14.530%	15	21	-96.800%
2025-09-11	40.0000	40.0000	35.1000	35.1000	-22.000%	20	24	-97.265%
2025-09-10	41.5000	51.2500	41.1600	45.0000	0.000%	16	0	-97.867%