Dark

ORCL20261218C440
ORCL Dec 18 2026 440.00 Call (ORCL261218C00440000)
option OPRA

EOD

Aug 27, 2026

0.2700+12.500%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3800	0.3800	0.2700	0.2700	+12.500%	2	526	0.000%
2026-08-26	0.3400	0.3400	0.2400	0.2400	-20.000%	7	526	+12.500%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-3.226%	2	527	-10.000%
2026-08-24	0.3200	0.3200	0.3100	0.3100	+19.231%	4	526	-12.903%
2026-08-20	0.2800	0.2800	0.2600	0.2600	-10.345%	2	527	+3.846%
2026-08-19	0.2800	0.3700	0.2200	0.2900	-9.375%	190	527	-6.897%
2026-08-18	0.3800	0.4500	0.3200	0.3200	-33.333%	111	517	-15.625%
2026-08-17	0.4700	0.4800	0.3100	0.4800	+33.333%	12	507	-43.750%
2026-08-14	0.3600	0.3600	0.3600	0.3600	-28.000%	2	506	-25.000%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+11.111%	2	505	-46.000%
2026-08-12	0.5200	0.6500	0.4500	0.4500	+2.273%	8	504	-40.000%
2026-08-11	0.6000	0.6000	0.4400	0.4400	-21.429%	33	503	-38.636%
2026-08-10	0.6900	0.6900	0.5600	0.5600	+7.692%	4	472	-51.786%
2026-08-07	0.5200	0.5200	0.5200	0.5200	-1.887%	3	470	-48.077%
2026-08-06	0.5200	0.5300	0.5200	0.5300	-5.357%	6	471	-49.057%
2026-08-05	0.7400	0.7400	0.5600	0.5600	-20.000%	20	469	-51.786%
2026-08-04	0.5900	0.8100	0.5900	0.7000	+37.255%	7	462	-61.429%
2026-08-03	0.5100	0.5100	0.5100	0.5100	+6.250%	5	460	-47.059%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-12.727%	10	455	-43.750%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+34.146%	5	465	-50.909%
2026-07-20	0.4100	0.4100	0.4100	0.4100	-26.786%	5	470	-34.146%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-37.778%	73	472	-51.786%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+12.500%	3	500	-70.000%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+17.647%	1	499	-66.250%
2026-07-08	0.7300	0.7300	0.6800	0.6800	0.000%	71	499	-60.294%
2026-06-29	0.6700	0.6800	0.6700	0.6800	0.000%	21	428	-60.294%
2026-06-26	0.7300	0.7300	0.6800	0.6800	-11.688%	6	428	-60.294%
2026-06-24	0.7700	0.7700	0.7700	0.7700	-72.598%	1	422	-64.935%
2026-06-15	2.7200	2.8300	2.7200	2.8100	+14.228%	24	423	-90.391%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-7.170%	34	423	-89.024%
2026-06-11	2.3500	2.6500	2.3500	2.6500	-48.141%	2	423	-89.811%
2026-06-10	5.1100	5.1100	5.1100	5.1100	+1.590%	1	423	-94.716%
2026-06-09	5.0500	5.0800	5.0300	5.0300	-17.406%	20	422	-94.632%
2026-06-05	8.5000	8.5000	6.0900	6.0900	-40.236%	10	429	-95.567%
2026-06-04	10.2500	10.8000	10.0500	10.1900	+2.825%	23	435	-97.350%
2026-06-03	12.5500	12.5500	9.7500	9.9100	-24.351%	52	433	-97.275%
2026-06-02	14.8500	15.2500	12.7500	13.1000	-18.634%	65	407	-97.939%
2026-06-01	9.6000	17.2500	9.6000	16.1000	+79.888%	219	390	-98.323%
2026-05-29	7.1200	8.9500	7.1200	8.9500	+88.421%	7	425	-96.983%
2026-05-28	3.5500	4.7500	3.5500	4.7500	+58.333%	5	420	-94.316%
2026-05-27	3.1000	3.1000	3.0000	3.0000	-17.808%	2	420	-91.000%
2026-05-26	3.1500	3.6500	3.1500	3.6500	+14.780%	3	421	-92.603%
2026-05-18	3.1800	3.1800	3.1800	3.1800	-6.471%	1	418	-91.509%
2026-05-15	3.3500	3.5500	3.3500	3.4000	-10.526%	5	418	-92.059%
2026-05-14	3.5000	4.1500	3.5000	3.8000	+8.571%	23	420	-92.895%
2026-05-11	3.5500	3.5500	3.5000	3.5000	0.000%	14	410	-92.286%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+2.339%	1	417	-92.286%
2026-05-07	3.4500	3.4500	3.4200	3.4200	+43.697%	12	416	-92.105%
2026-05-06	2.4200	2.4200	2.3800	2.3800	+29.348%	22	411	-88.655%
2026-05-05	1.8000	1.8400	1.8000	1.8400	+5.747%	12	428	-85.326%
2026-05-04	1.7400	1.7400	1.7400	1.7400	+75.758%	1	439	-84.483%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-19.512%	1	440	-72.727%
2026-04-24	1.2300	1.2300	1.2300	1.2300	-8.889%	5	439	-78.049%
2026-04-23	1.2200	1.3500	1.2200	1.3500	-11.184%	3	439	-80.000%
2026-04-21	1.4200	1.5200	1.2400	1.5200	+25.620%	52	473	-82.237%
2026-04-17	1.2100	1.2100	1.2100	1.2100	+42.353%	2	473	-77.686%
2026-04-14	0.8800	0.8800	0.8500	0.8500	+88.889%	2	472	-68.235%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+114.286%	1	474	-40.000%
2026-04-09	0.3200	0.3200	0.2100	0.2100	-32.258%	54	474	+28.571%
2026-03-26	0.3300	0.3300	0.3100	0.3100	-24.390%	11	467	-12.903%
2026-03-23	0.4400	0.4400	0.4100	0.4100	-2.381%	12	478	-34.146%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-58.416%	9	468	-35.714%
2026-03-10	1.0100	1.0100	1.0100	1.0100	-32.667%	1	477	-73.267%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+41.509%	1	478	-82.000%
2026-02-25	1.2900	1.2900	1.0500	1.0600	+6.000%	3	476	-74.528%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-37.107%	3	476	-73.000%
2026-02-19	1.6300	1.6300	1.5200	1.5900	-5.357%	4	476	-83.019%
2026-02-10	1.8900	1.8900	1.6800	1.6800	+29.231%	98	475	-83.929%
2026-02-05	1.2800	1.3000	1.2800	1.3000	0.000%	11	494	-79.231%
2026-02-04	1.3400	1.3400	1.2800	1.3000	-45.833%	21	494	-79.231%
2026-01-28	2.4300	2.4300	2.4000	2.4000	-4.762%	2	484	-88.750%
2026-01-23	2.6500	2.6500	2.5100	2.5200	+7.692%	12	483	-89.286%
2026-01-21	2.2900	2.3800	2.2900	2.3400	-37.600%	7	477	-88.462%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-13.793%	1	476	-92.800%
2026-01-13	4.6500	4.6500	4.3500	4.3500	+11.538%	6	476	-93.793%
2026-01-12	3.9000	3.9000	3.9000	3.9000	0.000%	1	478	-93.077%
2025-12-30	3.8500	3.9000	3.8500	3.9000	-1.515%	10	477	-93.077%
2025-12-29	3.9600	3.9600	3.9600	3.9600	-2.222%	1	472	-93.182%
2025-12-26	4.0500	4.0500	4.0500	4.0500	-3.110%	10	472	-93.333%
2025-12-24	4.2000	4.2000	4.1800	4.1800	+10.000%	3	465	-93.541%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-21.162%	3	465	-92.895%
2025-12-12	4.4200	4.8200	4.3500	4.8200	-7.486%	24	465	-94.398%
2025-12-11	4.1400	5.2100	4.0000	5.2100	-39.348%	6	455	-94.818%
2025-12-10	8.4500	8.5900	8.0900	8.5900	+8.460%	8	452	-96.857%
2025-12-08	8.4600	8.4600	7.6500	7.9200	+25.714%	155	447	-96.591%
2025-12-05	7.2000	7.2000	6.3000	6.3000	-9.353%	16	515	-95.714%
2025-12-04	6.8000	6.9500	6.8000	6.9500	+25.225%	30	515	-96.115%
2025-12-02	5.9000	6.4500	5.4500	5.5500	+15.625%	190	519	-95.135%
2025-11-25	4.8000	4.8000	4.8000	4.8000	-13.514%	2	454	-94.375%
2025-11-21	5.7000	5.7000	5.5500	5.5500	-45.158%	2	454	-95.135%
2025-11-19	10.1200	10.1200	10.1200	10.1200	+15.657%	1	455	-97.332%
2025-11-17	8.7500	8.7500	8.7500	8.7500	+9.375%	1	454	-96.914%
2025-11-13	8.7300	8.7300	8.0000	8.0000	-14.347%	3	453	-96.625%
2025-11-12	9.2800	9.3400	9.2800	9.3400	-8.789%	57	451	-97.109%
2025-11-11	10.1800	10.2400	10.1800	10.2400	-17.751%	7	391	-97.363%
2025-11-10	12.6000	12.6000	12.3800	12.4500	+18.121%	45	391	-97.831%
2025-11-07	10.7000	10.7000	10.5400	10.5400	-15.680%	4	412	-97.438%
2025-11-06	12.5000	12.5000	12.5000	12.5000	-13.793%	5	411	-97.840%
2025-11-05	14.3300	14.5000	14.1500	14.5000	-1.561%	7	416	-98.138%
2025-11-04	15.0700	15.0700	14.7300	14.7300	-18.393%	2	422	-98.167%
2025-11-03	18.0500	18.0500	18.0500	18.0500	-2.432%	9	432	-98.504%
2025-10-31	18.0500	18.5000	18.0500	18.5000	+3.641%	2	432	-98.541%
2025-10-30	18.4200	18.6000	17.5500	17.8500	-22.290%	37	430	-98.487%
2025-10-28	22.9800	22.9800	22.9700	22.9700	+1.368%	2	410	-98.825%
2025-10-27	22.4500	22.6600	22.4500	22.6600	-2.412%	2	411	-98.808%
2025-10-24	23.0600	23.2200	23.0600	23.2200	+6.955%	2	411	-98.837%
2025-10-23	21.7100	21.7100	21.7100	21.7100	+9.646%	5	412	-98.756%
2025-10-22	19.8000	19.8000	19.8000	19.8000	-12.000%	5	407	-98.636%
2025-10-21	21.2500	22.5500	21.2500	22.5000	+3.687%	11	402	-98.800%
2025-10-20	21.7500	21.7500	21.7000	21.7000	-21.434%	35	398	-98.756%
2025-10-17	27.6200	27.6200	27.6200	27.6200	-17.181%	1	369	-99.022%
2025-10-16	33.3500	33.3500	33.3500	33.3500	+2.207%	8	369	-99.190%
2025-10-15	32.6300	32.6300	32.6300	32.6300	+5.804%	13	363	-99.173%
2025-10-14	31.2900	31.2900	29.3500	30.8400	-10.218%	42	350	-99.125%
2025-10-13	32.7200	34.3500	31.9200	34.3500	+42.650%	575	312	-99.214%
2025-10-07	24.0800	24.0800	24.0800	24.0800	+0.795%	5	173	-98.879%
2025-10-01	23.8900	23.8900	23.8900	23.8900	+19.450%	5	168	-98.870%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-23.225%	10	168	-98.650%
2025-09-26	25.7000	26.1700	25.7000	26.0500	-23.337%	9	166	-98.964%
2025-09-23	34.9000	34.9000	33.1500	33.9800	-13.822%	70	158	-99.205%
2025-09-22	28.5000	39.4300	28.5000	39.4300	+47.457%	24	135	-99.315%
2025-09-19	24.8500	26.7400	24.8500	26.7400	+9.366%	30	132	-98.990%
2025-09-18	24.8000	24.8000	24.4500	24.4500	-2.004%	12	103	-98.896%
2025-09-17	26.2100	26.2100	24.9500	24.9500	-2.918%	43	103	-98.918%
2025-09-16	28.7500	28.7500	25.7000	25.7000	+20.093%	42	81	-98.949%
2025-09-12	25.4300	25.4300	21.1500	21.4000	-19.245%	19	40	-98.738%
2025-09-11	30.0000	30.0000	25.1000	26.5000	-23.188%	48	39	-98.981%
2025-09-10	35.6100	39.6000	31.6900	34.5000	0.000%	37	0	-99.217%