Dark

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

EOD

Jun 29, 2026

0.68000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6700	0.6800	0.6700	0.6800	0.000%	21	428	0.000%
2026-06-26	0.7300	0.7300	0.6800	0.6800	-11.688%	6	428	0.000%
2026-06-24	0.7700	0.7700	0.7700	0.7700	-72.598%	1	422	-11.688%
2026-06-15	2.7200	2.8300	2.7200	2.8100	+14.228%	24	423	-75.801%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-7.170%	34	423	-72.358%
2026-06-11	2.3500	2.6500	2.3500	2.6500	-48.141%	2	423	-74.340%
2026-06-10	5.1100	5.1100	5.1100	5.1100	+1.590%	1	423	-86.693%
2026-06-09	5.0500	5.0800	5.0300	5.0300	-17.406%	20	422	-86.481%
2026-06-05	8.5000	8.5000	6.0900	6.0900	-40.236%	10	429	-88.834%
2026-06-04	10.2500	10.8000	10.0500	10.1900	+2.825%	23	435	-93.327%
2026-06-03	12.5500	12.5500	9.7500	9.9100	-24.351%	52	433	-93.138%
2026-06-02	14.8500	15.2500	12.7500	13.1000	-18.634%	65	407	-94.809%
2026-06-01	9.6000	17.2500	9.6000	16.1000	+79.888%	219	390	-95.776%
2026-05-29	7.1200	8.9500	7.1200	8.9500	+88.421%	7	425	-92.402%
2026-05-28	3.5500	4.7500	3.5500	4.7500	+58.333%	5	420	-85.684%
2026-05-27	3.1000	3.1000	3.0000	3.0000	-17.808%	2	420	-77.333%
2026-05-26	3.1500	3.6500	3.1500	3.6500	+14.780%	3	421	-81.370%
2026-05-18	3.1800	3.1800	3.1800	3.1800	-6.471%	1	418	-78.616%
2026-05-15	3.3500	3.5500	3.3500	3.4000	-10.526%	5	418	-80.000%
2026-05-14	3.5000	4.1500	3.5000	3.8000	+8.571%	23	420	-82.105%
2026-05-11	3.5500	3.5500	3.5000	3.5000	0.000%	14	410	-80.571%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+2.339%	1	417	-80.571%
2026-05-07	3.4500	3.4500	3.4200	3.4200	+43.697%	12	416	-80.117%
2026-05-06	2.4200	2.4200	2.3800	2.3800	+29.348%	22	411	-71.429%
2026-05-05	1.8000	1.8400	1.8000	1.8400	+5.747%	12	428	-63.043%
2026-05-04	1.7400	1.7400	1.7400	1.7400	+75.758%	1	439	-60.920%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-19.512%	1	440	-31.313%
2026-04-24	1.2300	1.2300	1.2300	1.2300	-8.889%	5	439	-44.715%
2026-04-23	1.2200	1.3500	1.2200	1.3500	-11.184%	3	439	-49.630%
2026-04-21	1.4200	1.5200	1.2400	1.5200	+25.620%	52	473	-55.263%
2026-04-17	1.2100	1.2100	1.2100	1.2100	+42.353%	2	473	-43.802%
2026-04-14	0.8800	0.8800	0.8500	0.8500	+88.889%	2	472	-20.000%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+114.286%	1	474	+51.111%
2026-04-09	0.3200	0.3200	0.2100	0.2100	-32.258%	54	474	+223.810%
2026-03-26	0.3300	0.3300	0.3100	0.3100	-24.390%	11	467	+119.355%
2026-03-23	0.4400	0.4400	0.4100	0.4100	-2.381%	12	478	+65.854%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-58.416%	9	468	+61.905%
2026-03-10	1.0100	1.0100	1.0100	1.0100	-32.667%	1	477	-32.673%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+41.509%	1	478	-54.667%
2026-02-25	1.2900	1.2900	1.0500	1.0600	+6.000%	3	476	-35.849%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-37.107%	3	476	-32.000%
2026-02-19	1.6300	1.6300	1.5200	1.5900	-5.357%	4	476	-57.233%
2026-02-10	1.8900	1.8900	1.6800	1.6800	+29.231%	98	475	-59.524%
2026-02-05	1.2800	1.3000	1.2800	1.3000	0.000%	11	494	-47.692%
2026-02-04	1.3400	1.3400	1.2800	1.3000	-45.833%	21	494	-47.692%
2026-01-28	2.4300	2.4300	2.4000	2.4000	-4.762%	2	484	-71.667%
2026-01-23	2.6500	2.6500	2.5100	2.5200	+7.692%	12	483	-73.016%
2026-01-21	2.2900	2.3800	2.2900	2.3400	-37.600%	7	477	-70.940%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-13.793%	1	476	-81.867%
2026-01-13	4.6500	4.6500	4.3500	4.3500	+11.538%	6	476	-84.368%
2026-01-12	3.9000	3.9000	3.9000	3.9000	0.000%	1	478	-82.564%
2025-12-30	3.8500	3.9000	3.8500	3.9000	-1.515%	10	477	-82.564%
2025-12-29	3.9600	3.9600	3.9600	3.9600	-2.222%	1	472	-82.828%
2025-12-26	4.0500	4.0500	4.0500	4.0500	-3.110%	10	472	-83.210%
2025-12-24	4.2000	4.2000	4.1800	4.1800	+10.000%	3	465	-83.732%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-21.162%	3	465	-82.105%
2025-12-12	4.4200	4.8200	4.3500	4.8200	-7.486%	24	465	-85.892%
2025-12-11	4.1400	5.2100	4.0000	5.2100	-39.348%	6	455	-86.948%
2025-12-10	8.4500	8.5900	8.0900	8.5900	+8.460%	8	452	-92.084%
2025-12-08	8.4600	8.4600	7.6500	7.9200	+25.714%	155	447	-91.414%
2025-12-05	7.2000	7.2000	6.3000	6.3000	-9.353%	16	515	-89.206%
2025-12-04	6.8000	6.9500	6.8000	6.9500	+25.225%	30	515	-90.216%
2025-12-02	5.9000	6.4500	5.4500	5.5500	+15.625%	190	519	-87.748%
2025-11-25	4.8000	4.8000	4.8000	4.8000	-13.514%	2	454	-85.833%
2025-11-21	5.7000	5.7000	5.5500	5.5500	-45.158%	2	454	-87.748%
2025-11-19	10.1200	10.1200	10.1200	10.1200	+15.657%	1	455	-93.281%
2025-11-17	8.7500	8.7500	8.7500	8.7500	+9.375%	1	454	-92.229%
2025-11-13	8.7300	8.7300	8.0000	8.0000	-14.347%	3	453	-91.500%
2025-11-12	9.2800	9.3400	9.2800	9.3400	-8.789%	57	451	-92.719%
2025-11-11	10.1800	10.2400	10.1800	10.2400	-17.751%	7	391	-93.359%
2025-11-10	12.6000	12.6000	12.3800	12.4500	+18.121%	45	391	-94.538%
2025-11-07	10.7000	10.7000	10.5400	10.5400	-15.680%	4	412	-93.548%
2025-11-06	12.5000	12.5000	12.5000	12.5000	-13.793%	5	411	-94.560%
2025-11-05	14.3300	14.5000	14.1500	14.5000	-1.561%	7	416	-95.310%
2025-11-04	15.0700	15.0700	14.7300	14.7300	-18.393%	2	422	-95.384%
2025-11-03	18.0500	18.0500	18.0500	18.0500	-2.432%	9	432	-96.233%
2025-10-31	18.0500	18.5000	18.0500	18.5000	+3.641%	2	432	-96.324%
2025-10-30	18.4200	18.6000	17.5500	17.8500	-22.290%	37	430	-96.190%
2025-10-28	22.9800	22.9800	22.9700	22.9700	+1.368%	2	410	-97.040%
2025-10-27	22.4500	22.6600	22.4500	22.6600	-2.412%	2	411	-96.999%
2025-10-24	23.0600	23.2200	23.0600	23.2200	+6.955%	2	411	-97.071%
2025-10-23	21.7100	21.7100	21.7100	21.7100	+9.646%	5	412	-96.868%
2025-10-22	19.8000	19.8000	19.8000	19.8000	-12.000%	5	407	-96.566%
2025-10-21	21.2500	22.5500	21.2500	22.5000	+3.687%	11	402	-96.978%
2025-10-20	21.7500	21.7500	21.7000	21.7000	-21.434%	35	398	-96.866%
2025-10-17	27.6200	27.6200	27.6200	27.6200	-17.181%	1	369	-97.538%
2025-10-16	33.3500	33.3500	33.3500	33.3500	+2.207%	8	369	-97.961%
2025-10-15	32.6300	32.6300	32.6300	32.6300	+5.804%	13	363	-97.916%
2025-10-14	31.2900	31.2900	29.3500	30.8400	-10.218%	42	350	-97.795%
2025-10-13	32.7200	34.3500	31.9200	34.3500	+42.650%	575	312	-98.020%
2025-10-07	24.0800	24.0800	24.0800	24.0800	+0.795%	5	173	-97.176%
2025-10-01	23.8900	23.8900	23.8900	23.8900	+19.450%	5	168	-97.154%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-23.225%	10	168	-96.600%
2025-09-26	25.7000	26.1700	25.7000	26.0500	-23.337%	9	166	-97.390%
2025-09-23	34.9000	34.9000	33.1500	33.9800	-13.822%	70	158	-97.999%
2025-09-22	28.5000	39.4300	28.5000	39.4300	+47.457%	24	135	-98.275%
2025-09-19	24.8500	26.7400	24.8500	26.7400	+9.366%	30	132	-97.457%
2025-09-18	24.8000	24.8000	24.4500	24.4500	-2.004%	12	103	-97.219%
2025-09-17	26.2100	26.2100	24.9500	24.9500	-2.918%	43	103	-97.275%
2025-09-16	28.7500	28.7500	25.7000	25.7000	+20.093%	42	81	-97.354%
2025-09-12	25.4300	25.4300	21.1500	21.4000	-19.245%	19	40	-96.822%
2025-09-11	30.0000	30.0000	25.1000	26.5000	-23.188%	48	39	-97.434%
2025-09-10	35.6100	39.6000	31.6900	34.5000	0.000%	37	0	-98.029%