Dark

ORCL20261218C430
ORCL Dec 18 2026 430.00 Call (ORCL261218C00430000)
option OPRA

EOD

Jun 29, 2026

0.7200-16.279%(-0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7200	0.7200	0.7200	0.7200	-16.279%	5	664	0.000%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-58.252%	1	659	-16.279%
2026-06-22	2.0600	2.0600	2.0600	2.0600	0.000%	5	659	-65.049%
2026-06-18	1.8800	2.0600	1.8800	2.0600	-23.704%	6	660	-65.049%
2026-06-16	2.8000	2.8000	2.7000	2.7000	-16.923%	9	660	-73.333%
2026-06-15	2.9200	3.3000	2.9200	3.2500	-40.909%	15	659	-77.846%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-36.195%	1	659	-86.909%
2026-06-05	8.6500	8.6500	8.6200	8.6200	-17.433%	2	659	-91.647%
2026-06-03	12.6200	12.6400	9.9300	10.4400	-23.796%	90	660	-93.103%
2026-06-02	15.6500	15.6500	13.6300	13.7000	-23.464%	119	667	-94.745%
2026-06-01	10.8500	17.9000	10.8500	17.9000	+157.554%	171	690	-95.978%
2026-05-29	6.9500	6.9500	6.9500	6.9500	+107.463%	1	700	-89.640%
2026-05-27	3.3500	3.3500	3.3500	3.3500	+8.065%	1	699	-78.507%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-18.848%	1	700	-76.774%
2026-05-11	3.8000	3.8200	3.8000	3.8200	+75.229%	40	699	-81.152%
2026-05-05	2.1800	2.1800	2.1800	2.1800	+43.421%	1	679	-66.972%
2026-05-01	1.5000	1.5500	1.5000	1.5200	+3.401%	80	677	-52.632%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+70.930%	1	677	-51.020%
2026-04-17	0.8600	0.8600	0.8600	0.8600	-33.846%	1	677	-16.279%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+16.071%	1	678	-44.615%
2026-04-15	1.4700	1.4700	0.9800	1.1200	+36.585%	116	679	-35.714%
2026-04-14	1.4800	2.0300	0.7800	0.8200	+32.258%	558	790	-12.195%
2026-04-13	0.6200	0.6200	0.6200	0.6200	+93.750%	3	1,009	+16.129%
2026-04-09	0.3200	0.3200	0.3200	0.3200	-30.435%	400	1,009	+125.000%
2026-04-07	0.4600	0.4600	0.4600	0.4600	-22.034%	1	609	+56.522%
2026-04-02	0.5900	0.5900	0.5900	0.5900	+110.714%	8	600	+22.034%
2026-03-31	0.3100	0.3500	0.2800	0.2800	-73.077%	27	600	+157.143%
2026-03-27	1.0400	1.0400	1.0400	1.0400	+197.143%	10	624	-30.769%
2026-03-26	0.3500	0.3500	0.3400	0.3500	-23.913%	26	634	+105.714%
2026-03-24	0.4600	0.4600	0.4600	0.4600	+2.222%	208	660	+56.522%
2026-03-23	0.7000	0.7000	0.3900	0.4500	-10.000%	11	452	+60.000%
2026-03-20	0.5600	0.6600	0.4700	0.5000	+6.383%	308	452	+44.000%
2026-03-19	0.4700	0.4700	0.4700	0.4700	-64.925%	1	401	+53.191%
2026-03-11	1.3400	1.3400	1.3400	1.3400	+2.290%	1	400	-46.269%
2026-02-25	2.2300	2.2300	1.2600	1.3100	+718.750%	5	400	-45.038%
2026-02-20	2.7300	2.7300	0.1600	0.1600	-89.744%	2	400	+350.000%
2026-02-18	1.5400	1.6000	1.5000	1.5600	-27.778%	4	401	-53.846%
2026-02-11	2.1600	2.1600	2.1600	2.1600	+8.543%	1	402	-66.667%
2026-02-10	2.0500	2.0500	1.9900	1.9900	+84.259%	41	402	-63.819%
2026-02-06	1.1500	1.1600	1.0800	1.0800	-22.302%	75	371	-33.333%
2026-02-04	1.3900	1.3900	1.3900	1.3900	-51.228%	4	438	-48.201%
2026-01-28	2.8500	2.8500	2.8500	2.8500	+4.396%	28	438	-74.737%
2026-01-23	2.7300	2.7300	2.7300	2.7300	+12.346%	1	420	-73.626%
2026-01-21	2.4400	2.5000	2.4300	2.4300	-35.200%	5	420	-70.370%
2026-01-16	3.5900	3.7500	3.5900	3.7500	-4.580%	2	417	-80.800%
2026-01-14	3.9300	3.9300	3.9300	3.9300	-7.529%	1	417	-81.679%
2026-01-12	4.1400	4.2500	4.1400	4.2500	-2.523%	26	416	-83.059%
2025-12-26	4.4000	4.4500	4.3600	4.3600	-7.822%	12	440	-83.486%
2025-12-22	4.7000	4.7300	4.7000	4.7300	+16.790%	20	438	-84.778%
2025-12-15	4.1400	4.1800	4.0500	4.0500	-18.016%	17	441	-82.222%
2025-12-12	4.7100	5.0100	4.6700	4.9400	+14.352%	4	432	-85.425%
2025-12-11	4.3200	4.3200	4.3200	4.3200	-50.058%	1	433	-83.333%
2025-12-10	8.6500	8.6500	8.6500	8.6500	+5.488%	2	433	-91.676%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+19.883%	20	434	-91.220%
2025-12-04	6.6500	6.8400	6.6500	6.8400	+5.069%	10	454	-89.474%
2025-12-02	6.1800	6.8900	6.1500	6.5100	+14.211%	160	464	-88.940%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-4.202%	1	401	-87.368%
2025-11-21	6.2500	6.3500	5.9500	5.9500	-44.651%	25	402	-87.899%
2025-11-19	10.7500	10.7500	10.7500	10.7500	+16.216%	10	383	-93.302%
2025-11-17	9.3000	9.3000	9.2500	9.2500	-7.960%	8	383	-92.216%
2025-11-14	10.0500	10.0500	10.0500	10.0500	+17.407%	1	379	-92.836%
2025-11-13	8.5600	8.5600	8.5600	8.5600	-27.149%	1	379	-91.589%
2025-11-11	11.7000	11.7500	11.7000	11.7500	-8.915%	10	380	-93.872%
2025-11-06	13.3500	13.3500	12.9000	12.9000	-14.000%	102	375	-94.419%
2025-11-05	15.3000	15.3000	15.0000	15.0000	-38.776%	10	323	-95.200%
2025-10-28	24.4100	24.5000	24.4100	24.5000	+1.407%	2	318	-97.061%
2025-10-27	23.9500	24.1600	23.9500	24.1600	+0.877%	2	316	-97.020%
2025-10-23	23.9500	23.9500	23.9500	23.9500	+3.011%	7	316	-96.994%
2025-10-20	25.8500	25.8500	23.0600	23.2500	-34.359%	11	309	-96.903%
2025-10-16	35.4200	35.4200	35.4200	35.4200	+18.382%	4	309	-97.967%
2025-10-10	29.9200	29.9200	29.9200	29.9200	-1.058%	1	306	-97.594%
2025-10-09	26.1500	30.2400	26.1500	30.2400	+22.777%	9	307	-97.619%
2025-10-08	24.6300	24.6300	24.6300	24.6300	-3.374%	1	307	-97.077%
2025-10-01	22.0000	25.4900	22.0000	25.4900	+1.271%	6	306	-97.175%
2025-09-26	24.9500	25.2800	24.9500	25.1700	-30.470%	6	300	-97.139%
2025-09-23	35.6500	36.2000	35.6500	36.2000	-13.521%	3	300	-98.011%
2025-09-22	30.7300	41.8600	30.7300	41.8600	+58.561%	3	300	-98.280%
2025-09-18	26.4000	26.4000	26.4000	26.4000	-0.452%	2	301	-97.273%
2025-09-17	27.2000	27.2000	26.5200	26.5200	-9.857%	2	299	-97.285%
2025-09-16	29.3800	29.4200	29.3200	29.4200	+11.019%	3	300	-97.553%
2025-09-15	26.5000	26.5000	26.5000	26.5000	+1.145%	4	300	-97.283%
2025-09-12	26.2000	26.2000	26.2000	26.2000	-8.870%	20	300	-97.252%
2025-09-11	29.0000	30.0000	26.7400	28.7500	-19.625%	56	320	-97.496%
2025-09-10	31.0000	41.9500	31.0000	35.7700	0.000%	580	0	-97.987%