Dark

ORCL20261218C450
ORCL Dec 18 2026 450.00 Call (ORCL261218C00450000)
option OPRA

EOD

Aug 27, 2026

0.2400+4.348%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3200	0.3200	0.2000	0.2400	+4.348%	6	1,570	0.000%
2026-08-26	0.1700	0.2600	0.1700	0.2300	+64.286%	24	1,570	+4.348%
2026-08-25	0.2900	0.3000	0.1400	0.1400	-30.000%	29	1,569	+71.429%
2026-08-24	0.2600	0.2600	0.2000	0.2000	-39.394%	4	1,568	+20.000%
2026-08-20	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,571	-27.273%
2026-08-19	0.2500	0.3300	0.2500	0.2500	-16.667%	55	1,570	-4.000%
2026-08-18	0.3800	0.4600	0.3000	0.3000	-14.286%	29	1,577	-20.000%
2026-08-17	0.4700	0.4700	0.3300	0.3500	0.000%	43	1,556	-31.429%
2026-08-14	0.4800	0.4800	0.3500	0.3500	-10.256%	17	1,521	-31.429%
2026-08-13	0.5900	0.5900	0.3900	0.3900	-18.750%	5	1,520	-38.462%
2026-08-12	0.5400	0.5500	0.4800	0.4800	+29.730%	3	1,522	-50.000%
2026-08-11	0.6300	0.6300	0.3700	0.3700	-30.189%	196	1,522	-35.135%
2026-08-10	0.5700	0.5700	0.5300	0.5300	-7.018%	3	1,499	-54.717%
2026-08-07	0.5000	0.5700	0.5000	0.5700	-6.557%	1,201	1,500	-57.895%
2026-08-06	0.5900	0.6100	0.5900	0.6100	0.000%	20	493	-60.656%
2026-08-05	0.7300	0.7300	0.4500	0.6100	-12.857%	14	477	-60.656%
2026-08-04	0.5200	0.7000	0.5200	0.7000	+2.941%	10	474	-65.714%
2026-08-03	0.6400	0.6800	0.6400	0.6800	+54.545%	10	473	-64.706%
2026-07-31	0.4800	0.4800	0.4400	0.4400	+22.222%	2	474	-45.455%
2026-07-30	0.3700	0.3800	0.3600	0.3600	+2.857%	27	473	-33.333%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-5.405%	2	475	-31.429%
2026-07-24	0.4300	0.4300	0.3700	0.3700	-37.288%	20	474	-35.135%
2026-07-21	0.5900	0.5900	0.5900	0.5900	-41.000%	5	459	-59.322%
2026-07-20	1.0000	1.0000	1.0000	1.0000	+96.078%	1	454	-76.000%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-7.273%	1	455	-52.941%
2026-07-15	0.7900	0.7900	0.5400	0.5500	-20.290%	14	455	-56.364%
2026-07-14	0.6900	0.6900	0.6900	0.6900	+6.154%	1	463	-65.217%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+3.175%	10	464	-63.077%
2026-07-07	0.6300	0.6300	0.6300	0.6300	-14.865%	1	459	-61.905%
2026-07-06	0.7400	0.7400	0.7400	0.7400	-1.333%	5	459	-67.568%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+27.119%	2	464	-68.000%
2026-07-01	0.5900	0.5900	0.5900	0.5900	-15.714%	3	464	-59.322%
2026-06-25	0.7600	0.7600	0.6300	0.7000	-21.348%	8	464	-65.714%
2026-06-24	0.9200	0.9500	0.8900	0.8900	-21.239%	8	463	-73.034%
2026-06-23	1.1000	1.1300	1.1000	1.1300	-36.517%	21	462	-78.761%
2026-06-22	1.7600	1.7800	1.5900	1.7800	-8.247%	53	481	-86.517%
2026-06-18	2.0700	2.0700	1.9400	1.9400	-17.447%	2	493	-87.629%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-18.403%	1	493	-89.787%
2026-06-15	2.4500	2.8800	2.4500	2.8800	+33.953%	71	493	-91.667%
2026-06-12	2.3500	2.3500	2.1500	2.1500	-14.000%	3	493	-88.837%
2026-06-11	2.1300	2.5000	2.0600	2.5000	-45.652%	5	493	-90.400%
2026-06-09	6.5000	6.5000	4.6000	4.6000	-20.962%	17	493	-94.783%
2026-06-05	7.7500	7.7500	5.8200	5.8200	-39.689%	12	502	-95.876%
2026-06-04	9.8500	10.0000	9.6500	9.6500	+5.928%	5	505	-97.513%
2026-06-03	10.9700	10.9700	9.1100	9.1100	-27.698%	24	507	-97.366%
2026-06-02	14.1500	14.1500	12.2500	12.6000	-17.755%	18	517	-98.095%
2026-06-01	9.1900	16.4300	9.0100	15.3200	+89.136%	49	514	-98.433%
2026-05-29	6.0500	8.1000	6.0500	8.1000	+87.935%	13	521	-97.037%
2026-05-28	4.1000	4.3700	4.1000	4.3100	+55.596%	17	518	-94.432%
2026-05-20	2.6200	2.7700	2.6200	2.7700	-16.061%	11	533	-91.336%
2026-05-15	3.1000	3.3500	3.1000	3.3000	-8.333%	6	535	-92.727%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+28.571%	1	536	-93.333%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-11.111%	10	525	-91.429%
2026-05-11	3.0600	3.3000	2.9700	3.1500	-10.000%	127	525	-92.381%
2026-05-08	3.3500	3.5000	3.3000	3.5000	+42.857%	11	501	-93.143%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+42.442%	10	499	-90.204%
2026-05-04	1.3500	1.7200	1.3500	1.7200	+52.212%	12	509	-86.047%
2026-04-27	1.1300	1.1300	1.1300	1.1300	-13.077%	1	502	-78.761%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+13.043%	2	505	-81.538%
2026-04-16	1.1400	1.1500	1.1400	1.1500	+43.750%	4	505	-79.130%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+29.032%	1	505	-70.000%
2026-04-14	0.6100	0.6200	0.6100	0.6200	+16.981%	3	505	-61.290%
2026-04-13	0.3500	0.5300	0.3200	0.5300	+51.429%	6	504	-54.717%
2026-03-23	0.3700	0.3700	0.3200	0.3500	-14.634%	80	508	-31.429%
2026-03-20	0.4100	0.4100	0.4100	0.4100	+2.500%	79	509	-41.463%
2026-03-19	0.4700	0.4700	0.4000	0.4000	+2.564%	8	430	-40.000%
2026-03-18	0.4400	0.4600	0.3200	0.3900	-29.091%	70	426	-38.462%
2026-03-17	0.5400	0.5500	0.3500	0.5500	-9.836%	110	410	-56.364%
2026-03-16	0.7300	0.7300	0.5400	0.6100	-16.438%	290	419	-60.656%
2026-03-11	0.9900	0.9900	0.7300	0.7300	-17.045%	7	219	-67.123%
2026-03-09	0.9300	0.9300	0.8800	0.8800	-20.721%	4	216	-72.727%
2026-02-25	1.1300	1.1300	1.1100	1.1100	+13.265%	2	216	-78.378%
2026-02-23	0.8100	0.9800	0.8100	0.9800	-17.647%	2	216	-75.510%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-2.459%	31	217	-79.832%
2026-02-04	1.2200	1.2200	1.2200	1.2200	-40.196%	1	238	-80.328%
2026-01-29	2.1600	2.1600	1.9700	2.0400	-12.821%	23	238	-88.235%
2026-01-28	2.3700	2.3700	2.3400	2.3400	-5.263%	2	238	-89.744%
2026-01-23	2.4900	2.4900	2.2300	2.4700	+12.273%	13	238	-90.283%
2026-01-21	2.2300	2.2300	2.1800	2.2000	-25.926%	4	248	-89.091%
2026-01-20	2.9700	2.9700	2.9700	2.9700	-3.883%	2	249	-91.919%
2026-01-16	3.0900	3.0900	3.0900	3.0900	-6.364%	1	251	-92.233%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-2.941%	1	251	-92.727%
2026-01-14	3.6700	3.7200	3.4000	3.4000	-4.225%	12	252	-92.941%
2026-01-09	3.5000	3.5500	3.5000	3.5500	+26.786%	2	246	-93.239%
2026-01-08	2.8400	2.8400	2.8000	2.8000	-18.841%	9	244	-91.429%
2026-01-02	3.4500	3.4500	3.4500	3.4500	-4.167%	1	237	-93.043%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-4.000%	12	236	-93.333%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-6.250%	1	239	-93.600%
2025-12-22	4.0500	4.0500	4.0000	4.0000	+3.627%	6	240	-94.000%
2025-12-19	3.9700	3.9700	3.8600	3.8600	+20.625%	3	239	-93.782%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+7.744%	10	239	-92.500%
2025-12-17	3.1000	3.1500	2.8800	2.9700	-15.143%	16	249	-91.919%
2025-12-15	3.5800	3.6200	3.5000	3.5000	-15.049%	12	241	-93.143%
2025-12-12	4.2100	4.2100	4.0000	4.1200	-6.364%	34	238	-94.175%
2025-12-11	4.0300	5.1500	4.0000	4.4000	-41.722%	16	233	-94.545%
2025-12-10	7.9000	7.9000	7.5400	7.5500	-5.031%	4	224	-96.821%
2025-12-09	7.9500	7.9500	7.9500	7.9500	+10.417%	1	225	-96.981%
2025-12-08	7.6400	7.6400	7.1900	7.2000	+7.463%	6	226	-96.667%
2025-12-05	6.7000	6.7000	6.7000	6.7000	+25.940%	1	227	-96.418%
2025-12-03	5.4900	5.6100	4.9000	5.3200	+3.906%	99	228	-95.489%
2025-12-02	5.3800	5.9800	5.1200	5.1200	-0.389%	280	187	-95.313%
2025-12-01	5.1000	5.1400	5.1000	5.1400	+18.161%	2	345	-95.331%
2025-11-26	5.6900	5.6900	4.3500	4.3500	-3.333%	30	375	-94.483%
2025-11-25	4.0000	4.5000	4.0000	4.5000	-10.000%	11	375	-94.667%
2025-11-24	5.0500	5.0900	4.9000	5.0000	-7.407%	15	375	-95.200%
2025-11-21	6.1700	7.5500	4.9700	5.4000	-40.984%	446	375	-95.556%
2025-11-20	9.7000	9.7000	9.1500	9.1500	+12.132%	4	129	-97.377%
2025-11-17	7.7400	8.1600	7.7400	8.1600	-8.108%	15	127	-97.059%
2025-11-14	8.8900	8.8900	8.8800	8.8800	+15.325%	6	126	-97.297%
2025-11-13	8.2100	8.2100	7.3500	7.7000	-12.500%	4	126	-96.883%
2025-11-12	9.0500	9.0500	8.8000	8.8000	-8.808%	21	128	-97.273%
2025-11-11	10.3500	10.4100	9.6500	9.6500	-12.273%	39	106	-97.513%
2025-11-10	10.5500	11.0000	10.5500	11.0000	+11.902%	2	106	-97.818%
2025-11-07	10.3000	10.3000	9.8000	9.8300	-14.148%	6	108	-97.558%
2025-11-06	11.4500	11.4500	11.4500	11.4500	-14.743%	1	111	-97.904%
2025-11-05	13.4300	13.4300	13.4300	13.4300	-11.934%	1	110	-98.213%
2025-11-03	15.2500	15.2500	15.2500	15.2500	-9.763%	1	111	-98.426%
2025-10-31	16.9000	16.9000	16.9000	16.9000	+0.775%	1	111	-98.580%
2025-10-30	16.7700	16.7700	16.7700	16.7700	-22.540%	2	111	-98.569%
2025-10-28	21.4400	21.6500	21.3000	21.6500	+1.643%	4	113	-98.891%
2025-10-27	20.9900	21.3000	20.9900	21.3000	+1.671%	2	116	-98.873%
2025-10-24	20.9500	20.9500	20.9500	20.9500	-0.946%	2	116	-98.854%
2025-10-23	20.5000	21.1500	20.4000	21.1500	+16.915%	23	114	-98.865%
2025-10-22	18.0900	18.0900	18.0900	18.0900	-13.857%	1	101	-98.673%
2025-10-21	20.7000	21.0000	20.7000	21.0000	+4.218%	21	101	-98.857%
2025-10-20	22.8200	22.8200	20.0000	20.1500	-22.500%	28	102	-98.809%
2025-10-17	28.0000	28.0000	26.0000	26.0000	-26.554%	2	74	-99.077%
2025-10-16	31.4700	35.4000	31.4700	35.4000	+10.521%	5	74	-99.322%
2025-10-15	31.9000	32.0300	31.9000	32.0300	+9.880%	12	70	-99.251%
2025-10-14	27.2500	29.6500	27.2500	29.1500	-5.968%	27	72	-99.177%
2025-10-13	31.2000	31.2000	29.8400	31.0000	+18.321%	62	58	-99.226%
2025-10-10	27.1000	27.8000	26.2000	26.2000	+1.748%	19	68	-99.084%
2025-10-09	25.7500	25.7500	25.7500	25.7500	+10.515%	1	58	-99.068%
2025-10-08	23.3000	23.3000	23.3000	23.3000	+1.969%	1	57	-98.970%
2025-10-07	22.9800	22.9800	22.8500	22.8500	-4.792%	6	57	-98.950%
2025-10-06	24.0000	24.0000	24.0000	24.0000	+11.628%	1	57	-99.000%
2025-10-03	24.2000	24.2000	21.5000	21.5000	-5.286%	2	58	-98.884%
2025-10-01	22.3500	22.7000	22.3500	22.7000	+8.457%	7	57	-98.943%
2025-09-29	22.1000	22.1000	20.9300	20.9300	-18.050%	2	54	-98.853%
2025-09-25	25.5100	25.7700	25.3500	25.5400	-20.904%	13	53	-99.060%
2025-09-23	32.3000	32.3000	32.2900	32.2900	-13.478%	2	53	-99.257%
2025-09-22	36.2000	37.3200	36.2000	37.3200	+58.876%	2	51	-99.357%
2025-09-18	23.4900	23.4900	23.4900	23.4900	+1.732%	1	50	-98.978%
2025-09-17	23.7100	23.7100	23.0900	23.0900	-7.269%	2	49	-98.961%
2025-09-16	28.6000	28.6000	24.3500	24.9000	+13.959%	19	49	-99.036%
2025-09-15	23.0500	23.0500	21.8000	21.8500	+12.051%	32	34	-98.902%
2025-09-12	23.1600	23.1600	19.1500	19.5000	-26.719%	14	19	-98.769%
2025-09-11	29.8200	29.8200	26.5000	26.6100	0.000%	6	5	-99.098%