Dark

ORCL20261218C460
ORCL Dec 18 2026 460.00 Call (ORCL261218C00460000)
option OPRA

EOD

Aug 27, 2026

0.2200-21.429%(-0.0600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2500	0.3500	0.2000	0.2200	-21.429%	15	730	0.000%
2026-08-26	0.3100	0.3300	0.2000	0.2800	+27.273%	112	730	-21.429%
2026-08-25	0.3100	0.3100	0.2200	0.2200	-31.250%	10	717	0.000%
2026-08-24	0.3200	0.3200	0.2000	0.3200	+18.519%	7	717	-31.250%
2026-08-19	0.3400	0.3400	0.2500	0.2700	+8.000%	10	717	-18.519%
2026-08-18	0.3800	0.3900	0.2500	0.2500	-24.242%	44	716	-12.000%
2026-08-17	0.4300	0.4300	0.3300	0.3300	-17.500%	7	709	-33.333%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-16.667%	1	708	-45.000%
2026-08-13	0.4900	0.4900	0.4800	0.4800	+23.077%	3	708	-54.167%
2026-08-12	0.6100	0.6100	0.3800	0.3900	-13.333%	3	708	-43.590%
2026-08-11	0.3600	0.4500	0.3600	0.4500	-26.230%	13	708	-51.111%
2026-08-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	719	-63.934%
2026-08-05	0.6600	0.6700	0.6000	0.6000	+42.857%	4	719	-63.333%
2026-07-30	0.4700	0.4800	0.4200	0.4200	-37.313%	12	718	-47.619%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+45.652%	15	717	-67.164%
2026-07-16	0.4600	0.4600	0.4600	0.4600	-6.122%	1	702	-52.174%
2026-07-15	0.5300	0.5300	0.4900	0.4900	-20.968%	13	702	-55.102%
2026-07-14	0.6200	0.6200	0.6200	0.6200	+34.783%	1	707	-64.516%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-37.838%	2	707	-52.174%
2026-07-02	0.7400	0.7400	0.7400	0.7400	+27.586%	2	707	-70.270%
2026-07-01	1.3600	1.3600	0.5800	0.5800	-18.310%	4	707	-62.069%
2026-06-25	0.7300	0.7300	0.7100	0.7100	-21.978%	2	706	-69.014%
2026-06-24	0.9100	0.9100	0.9100	0.9100	-50.000%	3	705	-75.824%
2026-06-22	1.2600	1.8200	1.2600	1.8200	-5.208%	10	705	-87.912%
2026-06-18	2.0600	2.0600	1.9200	1.9200	+2.128%	2	715	-88.542%
2026-06-16	1.8800	1.8800	1.8800	1.8800	-32.616%	1	715	-88.298%
2026-06-15	2.7900	2.9400	2.7900	2.7900	+30.986%	10	714	-92.115%
2026-06-12	2.1400	2.1400	2.1300	2.1300	+3.902%	2	714	-89.671%
2026-06-11	2.1400	2.1400	2.0500	2.0500	-53.303%	3	714	-89.268%
2026-06-09	4.3500	4.4500	4.3200	4.3900	-51.758%	28	714	-94.989%
2026-06-04	9.2500	9.3000	8.8000	9.1000	+7.692%	12	723	-97.582%
2026-06-03	9.0500	9.0500	8.4500	8.4500	-27.155%	2	724	-97.396%
2026-06-02	12.9500	13.0000	11.6000	11.6000	-23.432%	15	721	-98.103%
2026-06-01	8.2800	15.5500	8.2800	15.1500	+100.662%	53	734	-98.548%
2026-05-29	5.1600	7.5500	5.1600	7.5500	+93.590%	18	725	-97.086%
2026-05-28	3.9000	3.9000	3.9000	3.9000	+23.810%	1	723	-94.359%
2026-05-26	3.1000	3.1500	3.1000	3.1500	+26.506%	11	724	-93.016%
2026-05-20	2.4900	2.4900	2.4900	2.4900	0.000%	1	724	-91.165%
2026-05-18	2.4900	2.4900	2.4900	2.4900	-17.276%	1	725	-91.165%
2026-05-15	3.0500	3.0500	3.0100	3.0100	-11.471%	2	725	-92.691%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+47.826%	2	725	-93.529%
2026-05-12	2.3000	2.3000	2.3000	2.3000	-20.139%	1	725	-90.435%
2026-05-11	3.0500	3.0500	2.8800	2.8800	+69.412%	41	725	-92.361%
2026-05-05	1.7000	1.7000	1.7000	1.7000	+126.667%	1	723	-87.059%
2026-04-28	0.7500	0.7500	0.7500	0.7500	-25.000%	1	724	-70.667%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	724	-78.000%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-24.370%	1	724	-75.556%
2026-04-23	1.0400	1.1900	1.0400	1.1900	+70.000%	3	725	-81.513%
2026-04-14	0.8200	0.8200	0.7000	0.7000	+75.000%	11	726	-68.571%
2026-04-13	0.3500	0.4000	0.3300	0.4000	+60.000%	18	736	-45.000%
2026-04-06	0.2900	0.4000	0.2500	0.2500	-28.571%	330	754	-12.000%
2026-03-23	0.4200	0.4200	0.3500	0.3500	-48.529%	84	589	-37.143%
2026-03-20	0.4000	0.6800	0.2800	0.6800	+83.784%	94	589	-67.647%
2026-03-19	0.4300	0.4300	0.3700	0.3700	-27.451%	215	510	-40.541%
2026-03-18	0.5300	0.5300	0.5100	0.5100	-37.805%	61	395	-56.863%
2026-03-17	0.6900	0.8200	0.4500	0.8200	+57.692%	219	384	-73.171%
2026-03-16	0.6700	1.0400	0.5200	0.5200	-56.303%	457	333	-57.692%
2026-03-12	1.1900	1.1900	1.1900	1.1900	+77.612%	13	133	-81.513%
2026-03-11	0.6700	0.6700	0.6700	0.6700	-22.093%	19	120	-67.164%
2026-03-09	1.2800	1.2800	0.8600	0.8600	-52.747%	17	139	-74.419%
2026-03-06	1.8200	1.8200	1.8200	1.8200	+106.818%	27	134	-87.912%
2026-02-27	0.8800	0.8800	0.8800	0.8800	+8.642%	2	134	-75.000%
2026-02-24	0.9200	0.9200	0.8100	0.8100	-68.846%	7	134	-72.840%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+89.781%	27	134	-91.538%
2026-02-18	1.2200	1.3700	1.2100	1.3700	-16.463%	6	107	-83.942%
2026-02-10	1.5500	1.6400	1.5500	1.6400	+47.748%	2	107	-86.585%
2026-02-06	1.1100	1.1100	1.1100	1.1100	-10.484%	3	107	-80.180%
2026-02-04	1.1100	1.2400	1.1100	1.2400	-29.944%	19	104	-82.258%
2026-02-02	1.7700	1.7700	1.7700	1.7700	-29.482%	5	104	-87.571%
2026-01-26	2.5100	2.5100	2.5100	2.5100	+12.054%	1	109	-91.235%
2026-01-23	1.9400	2.2400	1.9000	2.2400	+7.177%	5	109	-90.179%
2026-01-21	2.1000	2.1000	2.0900	2.0900	-27.682%	2	109	-89.474%
2026-01-16	2.8900	2.8900	2.8900	2.8900	-8.833%	1	109	-92.388%
2026-01-14	3.5400	3.5900	3.1000	3.1700	-17.448%	13	109	-93.060%
2026-01-12	3.8400	3.8400	3.8400	3.8400	+13.947%	1	103	-94.271%
2026-01-09	3.3700	3.3700	3.3700	3.3700	-7.671%	1	103	-93.472%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+8.955%	10	102	-93.973%
2025-12-30	3.3500	3.3500	3.3500	3.3500	+11.667%	10	102	-93.433%
2025-12-18	3.0000	3.0000	2.9800	3.0000	-3.226%	3	97	-92.667%
2025-12-17	2.9800	3.1000	2.9800	3.1000	-10.145%	4	97	-92.903%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-2.817%	1	94	-93.623%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-19.318%	1	94	-93.803%
2025-12-12	3.8100	4.4000	3.8100	4.4000	+8.642%	12	94	-95.000%
2025-12-11	4.0500	4.0500	4.0500	4.0500	-37.692%	6	90	-94.568%
2025-11-26	6.5000	6.5000	6.5000	6.5000	+34.576%	1	83	-96.615%
2025-11-21	4.9900	4.9900	4.8300	4.8300	-32.917%	2	83	-95.445%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-16.084%	1	84	-96.944%
2025-11-19	8.5800	8.5800	8.5800	8.5800	-8.723%	2	83	-97.436%
2025-11-11	9.0000	9.5000	9.0000	9.4000	-5.051%	10	82	-97.660%
2025-11-07	9.4000	9.9000	9.3000	9.9000	-12.775%	16	78	-97.778%
2025-11-06	11.3500	11.3500	11.3500	11.3500	-12.692%	1	67	-98.062%
2025-11-04	13.1600	13.1600	13.0000	13.0000	-16.345%	2	67	-98.308%
2025-10-30	16.9000	16.9000	15.0000	15.5400	-17.560%	4	67	-98.584%
2025-10-29	18.8500	18.8500	18.8500	18.8500	-6.775%	4	66	-98.833%
2025-10-28	20.1900	20.2200	20.1900	20.2200	+1.151%	2	62	-98.912%
2025-10-27	19.8000	19.9900	19.8000	19.9900	+1.215%	2	61	-98.899%
2025-10-24	20.3500	20.3500	19.6500	19.7500	+2.067%	17	61	-98.886%
2025-10-23	19.1000	19.3500	19.1000	19.3500	+10.888%	4	47	-98.863%
2025-10-22	17.4500	17.4500	17.4500	17.4500	-11.869%	1	44	-98.739%
2025-10-21	19.9000	19.9000	19.8000	19.8000	-0.252%	6	43	-98.889%
2025-10-20	19.8500	19.8500	19.8500	19.8500	-19.374%	1	43	-98.892%
2025-10-17	24.8000	24.8000	24.6000	24.6200	-11.439%	18	42	-99.106%
2025-10-15	27.7600	27.8000	27.7600	27.8000	+5.623%	7	36	-99.209%
2025-10-14	26.3200	26.3200	26.3200	26.3200	-6.168%	1	30	-99.164%
2025-10-13	28.2600	28.2600	27.7200	28.0500	+30.587%	54	31	-99.216%
2025-09-26	21.4800	21.4800	21.4800	21.4800	-6.609%	2	9	-98.976%
2025-09-25	23.0000	23.0000	23.0000	23.0000	-19.298%	1	8	-99.043%
2025-09-24	28.5000	28.5000	28.5000	28.5000	-6.003%	2	7	-99.228%
2025-09-23	30.3200	30.3200	30.3200	30.3200	+13.134%	5	6	-99.274%
2025-09-16	26.8000	26.8000	26.8000	26.8000	+22.542%	2	2	-99.179%
2025-09-15	21.4400	21.8700	21.3700	21.8700	+17.898%	5	1	-98.994%
2025-09-12	18.5500	18.5500	18.5500	18.5500	-24.563%	1	6	-98.814%
2025-09-11	26.0000	26.0000	23.4500	24.5900	0.000%	10	7	-99.105%