Dark

ORCL20261218C420
ORCL Dec 18 2026 420.00 Call (ORCL261218C00420000)
option OPRA

EOD

Aug 27, 2026

0.2800-12.500%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3700	0.3700	0.2100	0.2800	-12.500%	11	522	0.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	-3.030%	1	527	-12.500%
2026-08-25	0.2400	0.3300	0.2400	0.3300	-8.333%	2	528	-15.152%
2026-08-20	0.3800	0.3800	0.3600	0.3600	+9.091%	2	527	-22.222%
2026-08-18	0.3000	0.3300	0.3000	0.3300	-25.000%	96	526	-15.152%
2026-08-17	0.4900	0.4900	0.4200	0.4400	-6.383%	3	478	-36.364%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-20.339%	1	477	-40.426%
2026-08-13	0.5900	0.5900	0.5900	0.5900	+13.462%	1	477	-52.542%
2026-08-12	0.6200	0.6200	0.5200	0.5200	-22.388%	33	477	-46.154%
2026-08-11	0.6600	0.6700	0.6600	0.6700	+3.077%	2	464	-58.209%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+3.175%	1	463	-56.923%
2026-08-06	0.6300	0.6300	0.6200	0.6300	0.000%	4	463	-55.556%
2026-08-05	0.6300	0.6300	0.6300	0.6300	-16.000%	12	460	-55.556%
2026-08-03	0.4800	0.7500	0.4800	0.7500	+275.000%	3	452	-62.667%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-60.000%	1	453	+40.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+28.205%	1	453	-44.000%
2026-07-16	0.6400	0.6400	0.3900	0.3900	-22.000%	6	452	-28.205%
2026-07-14	0.9900	0.9900	0.5000	0.5000	-38.272%	3	453	-44.000%
2026-07-13	0.7900	0.8100	0.7800	0.8100	-13.830%	148	454	-65.432%
2026-06-26	0.9400	0.9400	0.9400	0.9400	+8.046%	1	443	-70.213%
2026-06-25	0.7100	0.8700	0.7100	0.8700	-59.535%	12	443	-67.816%
2026-06-18	2.0100	2.1500	2.0100	2.1500	-20.074%	23	470	-86.977%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-18.485%	3	470	-89.591%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+6.452%	1	470	-91.515%
2026-06-15	3.0500	3.1000	3.0500	3.1000	-52.308%	9	475	-90.968%
2026-06-09	6.5500	6.5500	6.5000	6.5000	-11.805%	20	475	-95.692%
2026-06-08	7.3700	7.3700	7.3700	7.3700	+2.361%	1	465	-96.201%
2026-06-05	8.8500	8.8500	7.2000	7.2000	-35.368%	4	465	-96.111%
2026-06-03	13.3300	13.3300	10.6400	11.1400	-22.746%	19	467	-97.487%
2026-06-02	16.4200	16.6500	13.9600	14.4200	-20.769%	210	469	-98.058%
2026-06-01	11.4200	18.5300	11.4200	18.2000	+136.364%	230	535	-98.462%
2026-05-29	6.0800	7.7000	6.0800	7.7000	+91.542%	27	631	-96.364%
2026-05-22	4.0200	4.0200	4.0200	4.0200	+10.137%	3	629	-93.035%
2026-05-21	3.8000	3.8000	3.6500	3.6500	-10.319%	12	638	-92.329%
2026-05-15	4.0000	4.0700	4.0000	4.0700	-7.078%	16	638	-93.120%
2026-05-14	3.4000	4.5000	3.3000	4.3800	+26.590%	16	644	-93.607%
2026-05-13	3.4000	3.4600	3.4000	3.4600	+15.333%	7	653	-91.908%
2026-05-12	3.3500	3.3500	3.0000	3.0000	-21.053%	3	653	-90.667%
2026-05-11	4.0000	4.0000	3.8000	3.8000	-8.434%	3	653	-92.632%
2026-05-08	4.0000	4.1500	4.0000	4.1500	+7.792%	21	652	-93.253%
2026-05-07	3.9000	3.9000	3.8500	3.8500	+12.245%	2	654	-92.727%
2026-05-06	2.4200	3.4300	2.4200	3.4300	+55.909%	16	654	-91.837%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+4.762%	1	645	-87.273%
2026-05-04	2.1500	2.1500	2.1000	2.1000	+72.131%	21	645	-86.667%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-16.438%	1	624	-77.049%
2026-04-24	1.4600	1.4600	1.4600	1.4600	+18.699%	4	625	-80.822%
2026-04-20	1.2200	1.3200	1.2200	1.2300	+20.588%	4	625	-77.236%
2026-04-15	1.0200	1.0200	1.0200	1.0200	+6.250%	1	629	-72.549%
2026-04-14	0.9500	1.1500	0.9200	0.9600	+45.455%	566	630	-70.833%
2026-04-13	0.5800	0.6600	0.5800	0.6600	+120.000%	70	880	-57.576%
2026-04-07	1.3500	1.4300	0.3000	0.3000	-3.226%	4	930	-6.667%
2026-04-06	0.3100	0.3100	0.3100	0.3100	-13.889%	400	930	-9.677%
2026-04-01	0.3600	0.3600	0.3600	0.3600	-33.333%	1	530	-22.222%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-67.273%	200	529	-48.148%
2026-03-11	2.0100	2.1500	1.5100	1.6500	+50.000%	64	329	-83.030%
2026-03-10	1.2400	1.3200	1.0800	1.1000	-16.667%	4	329	-74.545%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-10.204%	3	328	-78.788%
2026-02-25	1.4700	1.4700	1.4700	1.4700	+7.299%	5	335	-80.952%
2026-02-24	1.5400	1.5400	1.3400	1.3700	-15.951%	8	335	-79.562%
2026-02-20	1.6300	1.6300	1.6300	1.6300	-12.366%	1	334	-82.822%
2026-02-12	1.8600	1.8600	1.8600	1.8600	+45.313%	1	335	-84.946%
2026-02-06	1.1700	1.2800	1.1700	1.2800	+1.587%	105	334	-78.125%
2026-02-05	1.4300	1.4500	1.2600	1.2600	-17.647%	34	354	-77.778%
2026-02-04	1.5000	1.5300	1.5000	1.5300	-33.766%	2	350	-81.699%
2026-02-02	2.3100	2.3100	2.3100	2.3100	-20.890%	6	348	-87.879%
2026-01-22	2.9500	2.9700	2.9200	2.9200	+8.148%	4	348	-90.411%
2026-01-21	3.0500	3.0500	2.7000	2.7000	-20.588%	2	348	-89.630%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-15.000%	2	346	-91.765%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-9.910%	1	343	-93.000%
2026-01-15	4.3000	4.4400	4.3000	4.4400	-14.615%	2	343	-93.694%
2026-01-13	5.1200	5.2000	5.1200	5.2000	+30.000%	2	342	-94.615%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-9.707%	2	342	-93.000%
2026-01-05	4.6000	4.6000	4.4300	4.4300	-5.745%	31	333	-93.679%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-2.083%	6	333	-94.043%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+35.211%	20	331	-94.167%
2025-12-17	3.5500	3.5500	3.5500	3.5500	-17.056%	9	321	-92.113%
2025-12-16	4.2800	4.2800	4.2800	4.2800	+2.148%	9	330	-93.458%
2025-12-15	4.2000	4.5600	4.1900	4.1900	-21.388%	22	321	-93.317%
2025-12-12	5.0500	5.3300	5.0200	5.3300	+11.042%	5	301	-94.747%
2025-12-11	5.4100	5.4100	4.8000	4.8000	-49.527%	2	302	-94.167%
2025-12-10	9.5100	9.5100	9.5100	9.5100	+0.316%	1	302	-97.056%
2025-12-08	9.5500	9.5500	9.4800	9.4800	+12.057%	11	302	-97.046%
2025-12-05	8.4600	8.4600	8.4600	8.4600	+17.500%	1	312	-96.690%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-3.485%	10	312	-96.111%
2025-12-02	6.7500	7.4700	6.6000	7.4600	+21.301%	164	322	-96.247%
2025-12-01	6.1500	6.1500	6.1500	6.1500	-47.210%	1	230	-95.447%
2025-11-19	11.5300	11.6500	11.5300	11.6500	+14.665%	2	229	-97.597%
2025-11-17	10.0500	10.1600	10.0000	10.1600	+7.513%	9	229	-97.244%
2025-11-14	9.0000	9.4500	9.0000	9.4500	-0.526%	16	226	-97.037%
2025-11-13	9.6900	9.6900	9.4800	9.5000	-13.242%	22	210	-97.053%
2025-11-12	10.9000	10.9500	10.8800	10.9500	-8.750%	45	218	-97.443%
2025-11-11	12.8000	12.8000	12.0000	12.0000	-16.667%	30	149	-97.667%
2025-11-10	14.4000	14.4000	14.4000	14.4000	+17.264%	29	149	-98.056%
2025-11-07	12.2800	12.2800	12.2800	12.2800	-14.781%	29	149	-97.720%
2025-11-06	14.4100	14.4100	14.4100	14.4100	-14.734%	1	120	-98.057%
2025-11-04	17.2000	17.2000	16.9000	16.9000	-10.959%	2	120	-98.343%
2025-10-30	20.2000	20.2000	18.9800	18.9800	-27.168%	5	120	-98.525%
2025-10-28	26.0000	26.0600	26.0000	26.0600	+2.558%	2	120	-98.926%
2025-10-27	25.0000	25.7900	25.0000	25.4100	+1.640%	4	120	-98.898%
2025-10-23	25.0000	25.0000	25.0000	25.0000	+2.543%	1	120	-98.880%
2025-10-20	27.7700	27.7700	24.3800	24.3800	-20.638%	29	119	-98.852%
2025-10-17	30.7200	30.7200	30.7200	30.7200	-24.743%	5	119	-99.089%
2025-10-16	37.1000	40.8200	37.1000	40.8200	+17.977%	9	115	-99.314%
2025-10-14	33.0200	34.6000	32.9200	34.6000	-9.542%	10	112	-99.191%
2025-10-13	36.0600	38.2500	35.3900	38.2500	+16.545%	209	111	-99.268%
2025-10-09	31.2000	32.8200	31.2000	32.8200	+18.784%	5	111	-99.147%
2025-10-08	27.0000	27.6900	27.0000	27.6300	-3.392%	29	111	-98.987%
2025-10-06	28.6000	28.6000	28.6000	28.6000	+19.916%	1	130	-99.021%
2025-10-01	23.8500	23.8500	23.8500	23.8500	-2.732%	1	130	-98.826%
2025-09-30	24.1500	24.6500	24.1500	24.5200	-2.814%	17	129	-98.858%
2025-09-29	25.0700	25.2300	25.0700	25.2300	-3.518%	19	146	-98.890%
2025-09-26	29.1500	29.1500	26.1500	26.1500	-15.943%	15	153	-98.929%
2025-09-25	30.6500	31.1100	30.6500	31.1100	-10.139%	9	138	-99.100%
2025-09-24	33.0000	34.6200	32.9900	34.6200	-9.514%	57	136	-99.191%
2025-09-23	38.3500	38.6800	38.2100	38.2600	-12.688%	43	103	-99.268%
2025-09-22	39.4600	43.8200	39.4600	43.8200	+44.716%	9	69	-99.361%
2025-09-19	30.2800	30.2800	30.2800	30.2800	+6.845%	1	69	-99.075%
2025-09-17	29.8600	29.8600	28.3400	28.3400	-13.041%	3	69	-99.012%
2025-09-16	32.5900	32.5900	32.5900	32.5900	+18.812%	20	69	-99.141%
2025-09-15	28.7000	28.7000	27.4300	27.4300	+9.720%	3	49	-98.979%
2025-09-12	29.2900	29.2900	25.0000	25.0000	-17.219%	4	47	-98.880%
2025-09-11	38.0000	38.0000	29.9700	30.2000	-22.604%	26	44	-99.073%
2025-09-10	39.5400	44.9300	38.3600	39.0200	0.000%	56	0	-99.282%