Dark

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

EOD

Aug 27, 2026

0.36000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4100	0.4100	0.2400	0.3600	0.000%	10	166	0.000%
2026-08-25	0.3400	0.3900	0.3300	0.3600	+24.138%	17	163	0.000%
2026-08-24	0.2900	0.2900	0.2900	0.2900	-25.641%	2	157	+24.138%
2026-08-21	0.4100	0.4200	0.3900	0.3900	+8.333%	7	158	-7.692%
2026-08-17	0.5200	0.5200	0.3600	0.3600	-47.826%	4	152	0.000%
2026-08-13	0.6900	0.6900	0.6900	0.6900	+6.154%	1	151	-47.826%
2026-08-12	0.6700	0.6700	0.4900	0.6500	+12.069%	17	150	-44.615%
2026-08-11	0.5900	0.5900	0.5800	0.5800	-35.556%	3	148	-37.931%
2026-08-10	0.9000	0.9000	0.9000	0.9000	+60.714%	1	146	-60.000%
2026-08-07	0.5600	0.5600	0.5600	0.5600	-29.114%	1	146	-35.714%
2026-08-05	0.7700	0.7900	0.7700	0.7900	-4.819%	2	146	-54.430%
2026-08-04	0.8400	0.8400	0.8300	0.8300	+59.615%	9	147	-56.627%
2026-07-28	0.5200	0.5200	0.5200	0.5200	+188.889%	1	144	-30.769%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-70.492%	6	143	+100.000%
2026-07-17	0.6100	0.6100	0.6100	0.6100	-30.682%	1	149	-40.984%
2026-07-13	0.8700	0.8900	0.8400	0.8800	+3.529%	136	149	-59.091%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	5	225	-57.647%
2026-07-06	0.8200	0.8200	0.8000	0.8000	+15.942%	5	225	-55.000%
2026-06-30	1.0200	1.0200	0.6900	0.6900	-31.000%	2	225	-47.826%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-15.254%	1	226	-64.000%
2026-06-24	1.1800	1.1800	1.1800	1.1800	-20.270%	1	226	-69.492%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-43.077%	1	226	-75.676%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-4.412%	1	224	-86.154%
2026-06-17	3.0500	3.0500	2.7200	2.7200	-16.308%	3	224	-86.765%
2026-06-16	3.2400	3.2500	3.2400	3.2500	-5.797%	3	224	-88.923%
2026-06-15	3.3500	3.4500	3.3000	3.4500	+16.162%	18	220	-89.565%
2026-06-12	3.2000	3.2000	2.9700	2.9700	+5.319%	4	220	-87.879%
2026-06-11	2.8200	2.8200	2.8200	2.8200	-53.000%	1	220	-87.234%
2026-06-10	7.0000	7.0000	6.0000	6.0000	+0.840%	9	219	-94.000%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-20.134%	40	222	-93.950%
2026-06-08	7.4000	7.4800	7.4000	7.4500	-13.873%	3	223	-95.168%
2026-06-05	8.6500	8.6500	8.6500	8.6500	-29.503%	1	221	-95.838%
2026-06-04	12.2500	12.4000	12.2500	12.2700	+2.678%	13	221	-97.066%
2026-06-03	12.6600	12.8500	11.0800	11.9500	-21.946%	86	216	-96.987%
2026-06-02	17.3100	17.5100	14.9600	15.3100	-20.879%	36	168	-97.649%
2026-06-01	11.1900	19.3500	11.1600	19.3500	+88.780%	156	172	-98.140%
2026-05-29	10.1600	10.2500	10.1000	10.2500	+156.250%	87	100	-96.488%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-5.882%	1	130	-91.000%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-5.134%	1	131	-91.529%
2026-05-15	4.4800	4.4800	4.4800	4.4800	-12.157%	1	131	-91.964%
2026-05-14	3.8000	5.1000	3.7300	5.1000	+22.892%	3	131	-92.941%
2026-05-11	4.4000	4.4000	4.1500	4.1500	-0.480%	2	128	-91.325%
2026-05-07	4.1800	4.6000	4.1700	4.1700	+9.162%	4	129	-91.367%
2026-05-06	3.6000	3.8200	3.6000	3.8200	+205.600%	12	127	-90.576%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-13.793%	5	139	-71.200%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	139	-75.172%
2026-04-23	1.7300	1.7300	1.7100	1.7100	+26.667%	3	138	-78.947%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-26.630%	1	134	-73.333%
2026-04-17	1.8400	1.8400	1.8400	1.8400	+21.053%	1	135	-80.435%
2026-04-16	1.5200	1.5200	1.5200	1.5200	+11.765%	1	135	-76.316%
2026-04-15	1.1500	1.3600	1.1500	1.3600	+119.355%	2	135	-73.529%
2026-03-31	0.4000	0.6200	0.4000	0.6200	-29.545%	2	134	-41.935%
2026-03-16	0.9100	0.9100	0.8800	0.8800	-22.124%	107	135	-59.091%
2026-03-11	1.3600	1.4800	1.1200	1.1300	-36.158%	9	80	-68.142%
2026-03-06	1.9500	1.9500	1.7400	1.7700	+12.739%	5	84	-79.661%
2026-02-25	1.5700	1.5700	1.5700	1.5700	-2.484%	5	84	-77.070%
2026-02-24	1.4900	1.6100	1.4600	1.6100	-14.815%	8	84	-77.640%
2026-02-18	1.7900	1.8900	1.7800	1.8900	-21.250%	4	85	-80.952%
2026-02-10	2.4000	2.4000	2.4000	2.4000	+8.108%	10	85	-85.000%
2026-02-09	2.2100	2.2200	2.1100	2.2200	+65.672%	27	85	-83.784%
2026-02-06	1.3300	1.3400	1.3300	1.3400	-25.967%	6	61	-73.134%
2026-02-04	1.8100	1.8100	1.8100	1.8100	-9.950%	4	60	-80.110%
2026-02-03	2.0100	2.0100	2.0100	2.0100	-19.600%	20	62	-82.090%
2026-02-02	2.4000	2.5000	2.4000	2.5000	-2.724%	4	62	-85.600%
2026-01-29	2.5700	2.5700	2.5700	2.5700	-29.006%	10	58	-85.992%
2026-01-26	3.6100	3.6200	3.4600	3.6200	+13.480%	4	52	-90.055%
2026-01-22	3.0300	3.1900	3.0300	3.1900	-30.501%	20	53	-88.715%
2026-01-15	4.5900	4.5900	4.5900	4.5900	-24.007%	1	63	-92.157%
2026-01-13	6.0400	6.0400	6.0400	6.0400	+31.304%	1	63	-94.040%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+1.099%	2	64	-92.174%
2026-01-02	4.6000	4.6000	4.5500	4.5500	-7.520%	3	64	-92.088%
2025-12-30	4.8500	4.9300	4.8500	4.9200	+4.681%	14	63	-92.683%
2025-12-29	4.7500	4.8000	4.7000	4.7000	-13.761%	18	62	-92.340%
2025-12-22	5.5000	5.5000	5.4500	5.4500	+37.975%	20	46	-93.394%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-14.130%	11	36	-90.886%
2025-12-15	4.6200	4.6200	4.6000	4.6000	-18.004%	2	33	-92.174%
2025-12-12	5.4400	5.6100	5.4400	5.6100	-14.871%	3	32	-93.583%
2025-12-11	4.9800	6.5900	4.9800	6.5900	-35.074%	2	33	-94.537%
2025-12-10	10.3000	10.3000	10.1500	10.1500	-0.393%	2	33	-96.453%
2025-12-08	10.1900	10.1900	10.1900	10.1900	+11.245%	2	31	-96.467%
2025-12-05	9.1600	9.1600	9.1600	9.1600	+20.052%	2	31	-96.070%
2025-12-02	7.6500	7.6500	7.6300	7.6300	-1.675%	2	31	-95.282%
2025-11-26	7.7500	7.7600	7.7500	7.7600	+46.415%	2	30	-95.361%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-21.829%	2	30	-93.208%
2025-11-24	6.5500	6.8500	6.5500	6.7800	-1.310%	8	30	-94.690%
2025-11-21	7.9500	7.9500	6.8700	6.8700	-43.223%	4	30	-94.760%
2025-11-19	12.0500	12.1000	12.0000	12.1000	+1.255%	8	29	-97.025%
2025-11-14	11.9500	11.9500	11.9500	11.9500	+15.347%	1	27	-96.987%
2025-11-13	11.0500	11.0500	10.3600	10.3600	-24.380%	5	26	-96.525%
2025-11-11	13.7000	13.7000	13.7000	13.7000	-3.521%	3	26	-97.372%
2025-11-10	14.0800	14.2000	14.0800	14.2000	-21.199%	2	23	-97.465%
2025-11-04	18.4100	18.4100	18.0200	18.0200	-17.717%	2	23	-98.002%
2025-10-31	21.9000	21.9000	21.9000	21.9000	+1.483%	1	22	-98.356%
2025-10-30	21.2300	21.5800	21.2300	21.5800	-16.064%	2	22	-98.332%
2025-10-29	25.7100	25.7100	25.7100	25.7100	-7.651%	2	21	-98.600%
2025-10-28	27.7900	27.8400	27.7900	27.8400	+1.053%	2	19	-98.707%
2025-10-27	27.3100	27.5500	27.3100	27.5500	+0.731%	2	18	-98.693%
2025-10-21	27.0400	27.3500	27.0400	27.3500	-19.369%	2	18	-98.684%
2025-10-17	33.9200	33.9200	33.9200	33.9200	-14.966%	1	18	-98.939%
2025-10-16	39.8900	39.8900	39.8900	39.8900	+15.623%	5	18	-99.098%
2025-10-10	34.9500	34.9500	34.5000	34.5000	+15.811%	3	18	-98.957%
2025-10-08	29.7900	29.7900	29.7900	29.7900	-2.071%	1	18	-98.792%
2025-10-06	30.5300	30.5300	30.4200	30.4200	+12.375%	7	17	-98.817%
2025-09-29	27.0700	27.0700	27.0700	27.0700	-5.018%	1	13	-98.670%
2025-09-26	28.5000	28.5000	28.5000	28.5000	-23.077%	1	12	-98.737%
2025-09-24	37.0500	37.0500	37.0500	37.0500	-9.524%	1	13	-99.028%
2025-09-23	40.9500	40.9500	40.9500	40.9500	-7.458%	1	12	-99.121%
2025-09-22	43.9700	44.2500	43.9700	44.2500	+38.281%	2	11	-99.186%
2025-09-19	32.5500	32.5500	32.0000	32.0000	-0.621%	2	10	-98.875%
2025-09-17	30.9500	32.2000	30.9500	32.2000	+21.970%	4	9	-98.882%
2025-09-12	27.0400	27.0400	26.4000	26.4000	-19.806%	2	5	-98.636%
2025-09-11	34.5100	34.5100	32.3700	32.9200	0.000%	5	4	-98.906%