Dark

ORCL20261218C410
ORCL Dec 18 2026 410.00 Call (ORCL261218C00410000)
option OPRA

EOD

Jun 30, 2026

0.6900-31.000%(-0.3100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.0200	1.0200	0.6900	0.6900	-31.000%	2	225	0.000%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-15.254%	1	226	-31.000%
2026-06-24	1.1800	1.1800	1.1800	1.1800	-20.270%	1	226	-41.525%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-43.077%	1	226	-53.378%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-4.412%	1	224	-73.462%
2026-06-17	3.0500	3.0500	2.7200	2.7200	-16.308%	3	224	-74.632%
2026-06-16	3.2400	3.2500	3.2400	3.2500	-5.797%	3	224	-78.769%
2026-06-15	3.3500	3.4500	3.3000	3.4500	+16.162%	18	220	-80.000%
2026-06-12	3.2000	3.2000	2.9700	2.9700	+5.319%	4	220	-76.768%
2026-06-11	2.8200	2.8200	2.8200	2.8200	-53.000%	1	220	-75.532%
2026-06-10	7.0000	7.0000	6.0000	6.0000	+0.840%	9	219	-88.500%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-20.134%	40	222	-88.403%
2026-06-08	7.4000	7.4800	7.4000	7.4500	-13.873%	3	223	-90.738%
2026-06-05	8.6500	8.6500	8.6500	8.6500	-29.503%	1	221	-92.023%
2026-06-04	12.2500	12.4000	12.2500	12.2700	+2.678%	13	221	-94.377%
2026-06-03	12.6600	12.8500	11.0800	11.9500	-21.946%	86	216	-94.226%
2026-06-02	17.3100	17.5100	14.9600	15.3100	-20.879%	36	168	-95.493%
2026-06-01	11.1900	19.3500	11.1600	19.3500	+88.780%	156	172	-96.434%
2026-05-29	10.1600	10.2500	10.1000	10.2500	+156.250%	87	100	-93.268%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-5.882%	1	130	-82.750%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-5.134%	1	131	-83.765%
2026-05-15	4.4800	4.4800	4.4800	4.4800	-12.157%	1	131	-84.598%
2026-05-14	3.8000	5.1000	3.7300	5.1000	+22.892%	3	131	-86.471%
2026-05-11	4.4000	4.4000	4.1500	4.1500	-0.480%	2	128	-83.373%
2026-05-07	4.1800	4.6000	4.1700	4.1700	+9.162%	4	129	-83.453%
2026-05-06	3.6000	3.8200	3.6000	3.8200	+205.600%	12	127	-81.937%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-13.793%	5	139	-44.800%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	139	-52.414%
2026-04-23	1.7300	1.7300	1.7100	1.7100	+26.667%	3	138	-59.649%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-26.630%	1	134	-48.889%
2026-04-17	1.8400	1.8400	1.8400	1.8400	+21.053%	1	135	-62.500%
2026-04-16	1.5200	1.5200	1.5200	1.5200	+11.765%	1	135	-54.605%
2026-04-15	1.1500	1.3600	1.1500	1.3600	+119.355%	2	135	-49.265%
2026-03-31	0.4000	0.6200	0.4000	0.6200	-29.545%	2	134	+11.290%
2026-03-16	0.9100	0.9100	0.8800	0.8800	-22.124%	107	135	-21.591%
2026-03-11	1.3600	1.4800	1.1200	1.1300	-36.158%	9	80	-38.938%
2026-03-06	1.9500	1.9500	1.7400	1.7700	+12.739%	5	84	-61.017%
2026-02-25	1.5700	1.5700	1.5700	1.5700	-2.484%	5	84	-56.051%
2026-02-24	1.4900	1.6100	1.4600	1.6100	-14.815%	8	84	-57.143%
2026-02-18	1.7900	1.8900	1.7800	1.8900	-21.250%	4	85	-63.492%
2026-02-10	2.4000	2.4000	2.4000	2.4000	+8.108%	10	85	-71.250%
2026-02-09	2.2100	2.2200	2.1100	2.2200	+65.672%	27	85	-68.919%
2026-02-06	1.3300	1.3400	1.3300	1.3400	-25.967%	6	61	-48.507%
2026-02-04	1.8100	1.8100	1.8100	1.8100	-9.950%	4	60	-61.878%
2026-02-03	2.0100	2.0100	2.0100	2.0100	-19.600%	20	62	-65.672%
2026-02-02	2.4000	2.5000	2.4000	2.5000	-2.724%	4	62	-72.400%
2026-01-29	2.5700	2.5700	2.5700	2.5700	-29.006%	10	58	-73.152%
2026-01-26	3.6100	3.6200	3.4600	3.6200	+13.480%	4	52	-80.939%
2026-01-22	3.0300	3.1900	3.0300	3.1900	-30.501%	20	53	-78.370%
2026-01-15	4.5900	4.5900	4.5900	4.5900	-24.007%	1	63	-84.967%
2026-01-13	6.0400	6.0400	6.0400	6.0400	+31.304%	1	63	-88.576%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+1.099%	2	64	-85.000%
2026-01-02	4.6000	4.6000	4.5500	4.5500	-7.520%	3	64	-84.835%
2025-12-30	4.8500	4.9300	4.8500	4.9200	+4.681%	14	63	-85.976%
2025-12-29	4.7500	4.8000	4.7000	4.7000	-13.761%	18	62	-85.319%
2025-12-22	5.5000	5.5000	5.4500	5.4500	+37.975%	20	46	-87.339%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-14.130%	11	36	-82.532%
2025-12-15	4.6200	4.6200	4.6000	4.6000	-18.004%	2	33	-85.000%
2025-12-12	5.4400	5.6100	5.4400	5.6100	-14.871%	3	32	-87.701%
2025-12-11	4.9800	6.5900	4.9800	6.5900	-35.074%	2	33	-89.530%
2025-12-10	10.3000	10.3000	10.1500	10.1500	-0.393%	2	33	-93.202%
2025-12-08	10.1900	10.1900	10.1900	10.1900	+11.245%	2	31	-93.229%
2025-12-05	9.1600	9.1600	9.1600	9.1600	+20.052%	2	31	-92.467%
2025-12-02	7.6500	7.6500	7.6300	7.6300	-1.675%	2	31	-90.957%
2025-11-26	7.7500	7.7600	7.7500	7.7600	+46.415%	2	30	-91.108%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-21.829%	2	30	-86.981%
2025-11-24	6.5500	6.8500	6.5500	6.7800	-1.310%	8	30	-89.823%
2025-11-21	7.9500	7.9500	6.8700	6.8700	-43.223%	4	30	-89.956%
2025-11-19	12.0500	12.1000	12.0000	12.1000	+1.255%	8	29	-94.298%
2025-11-14	11.9500	11.9500	11.9500	11.9500	+15.347%	1	27	-94.226%
2025-11-13	11.0500	11.0500	10.3600	10.3600	-24.380%	5	26	-93.340%
2025-11-11	13.7000	13.7000	13.7000	13.7000	-3.521%	3	26	-94.964%
2025-11-10	14.0800	14.2000	14.0800	14.2000	-21.199%	2	23	-95.141%
2025-11-04	18.4100	18.4100	18.0200	18.0200	-17.717%	2	23	-96.171%
2025-10-31	21.9000	21.9000	21.9000	21.9000	+1.483%	1	22	-96.849%
2025-10-30	21.2300	21.5800	21.2300	21.5800	-16.064%	2	22	-96.803%
2025-10-29	25.7100	25.7100	25.7100	25.7100	-7.651%	2	21	-97.316%
2025-10-28	27.7900	27.8400	27.7900	27.8400	+1.053%	2	19	-97.522%
2025-10-27	27.3100	27.5500	27.3100	27.5500	+0.731%	2	18	-97.495%
2025-10-21	27.0400	27.3500	27.0400	27.3500	-19.369%	2	18	-97.477%
2025-10-17	33.9200	33.9200	33.9200	33.9200	-14.966%	1	18	-97.966%
2025-10-16	39.8900	39.8900	39.8900	39.8900	+15.623%	5	18	-98.270%
2025-10-10	34.9500	34.9500	34.5000	34.5000	+15.811%	3	18	-98.000%
2025-10-08	29.7900	29.7900	29.7900	29.7900	-2.071%	1	18	-97.684%
2025-10-06	30.5300	30.5300	30.4200	30.4200	+12.375%	7	17	-97.732%
2025-09-29	27.0700	27.0700	27.0700	27.0700	-5.018%	1	13	-97.451%
2025-09-26	28.5000	28.5000	28.5000	28.5000	-23.077%	1	12	-97.579%
2025-09-24	37.0500	37.0500	37.0500	37.0500	-9.524%	1	13	-98.138%
2025-09-23	40.9500	40.9500	40.9500	40.9500	-7.458%	1	12	-98.315%
2025-09-22	43.9700	44.2500	43.9700	44.2500	+38.281%	2	11	-98.441%
2025-09-19	32.5500	32.5500	32.0000	32.0000	-0.621%	2	10	-97.844%
2025-09-17	30.9500	32.2000	30.9500	32.2000	+21.970%	4	9	-97.857%
2025-09-12	27.0400	27.0400	26.4000	26.4000	-19.806%	2	5	-97.386%
2025-09-11	34.5100	34.5100	32.3700	32.9200	0.000%	5	4	-97.904%