Dark

ORCL20261218C470
ORCL Dec 18 2026 470.00 Call (ORCL261218C00470000)
option OPRA

EOD

Aug 27, 2026

0.2100+40.000%(+0.0600)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2300	0.2600	0.1400	0.2100	+40.000%	48	603	0.000%
2026-08-26	0.1900	0.2500	0.1400	0.1500	-25.000%	56	596	+40.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-28.571%	1	594	+5.000%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+21.739%	1	595	-25.000%
2026-08-20	0.2300	0.2300	0.2300	0.2300	-17.857%	2	594	-8.696%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+33.333%	10	592	-25.000%
2026-08-18	0.2500	0.2500	0.2100	0.2100	-34.375%	9	582	0.000%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+14.286%	4	577	-34.375%
2026-08-14	0.2800	0.2800	0.2800	0.2800	-17.647%	1	573	-25.000%
2026-08-13	0.3400	0.3400	0.3400	0.3400	+17.241%	7	572	-38.235%
2026-08-11	0.4500	0.4500	0.2900	0.2900	-34.091%	12	568	-27.586%
2026-08-10	0.4800	0.4800	0.4400	0.4400	+4.762%	5	563	-52.273%
2026-08-07	0.4300	0.4900	0.4100	0.4200	-2.326%	14	565	-50.000%
2026-08-05	0.5300	0.5300	0.4300	0.4300	-10.417%	33	555	-51.163%
2026-08-04	0.4900	0.4900	0.4800	0.4800	+14.286%	4	528	-56.250%
2026-08-03	0.5200	0.5200	0.4200	0.4200	-8.696%	16	525	-50.000%
2026-07-30	0.4600	0.4600	0.4600	0.4600	-13.208%	4	509	-54.348%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-8.621%	1	507	-60.377%
2026-07-13	0.6800	0.6800	0.5800	0.5800	-14.706%	2	506	-63.793%
2026-07-10	0.6800	0.6800	0.6800	0.6800	+13.333%	10	504	-69.118%
2026-06-29	0.6000	0.6000	0.6000	0.6000	0.000%	22	494	-65.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-14.286%	22	494	-65.000%
2026-06-24	0.9000	0.9000	0.7000	0.7000	-39.130%	31	494	-70.000%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-42.500%	1	511	-81.739%
2026-06-17	2.1300	2.1300	2.0000	2.0000	+14.286%	8	519	-89.500%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-20.455%	1	519	-88.000%
2026-06-15	2.2000	2.2000	2.2000	2.2000	+2.326%	1	521	-90.455%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-49.412%	1	521	-90.233%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+2.410%	1	521	-95.059%
2026-06-09	4.5000	4.5000	4.1500	4.1500	-28.448%	2	522	-94.940%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-31.765%	13	522	-96.379%
2026-06-04	9.2500	9.2500	8.5000	8.5000	-2.635%	7	516	-97.529%
2026-06-03	8.4900	8.7300	8.4900	8.7300	-22.400%	2	513	-97.595%
2026-06-02	13.5000	13.5000	11.2500	11.2500	-23.417%	4	513	-98.133%
2026-06-01	10.0000	14.9000	10.0000	14.6900	+102.063%	8	512	-98.570%
2026-05-29	6.4500	7.2700	6.4500	7.2700	+155.088%	3	510	-97.111%
2026-05-15	2.8400	2.8500	2.8400	2.8500	-10.658%	2	508	-92.632%
2026-05-14	3.4000	3.4000	3.1900	3.1900	+65.285%	11	508	-93.417%
2026-05-12	2.1800	2.1800	1.9300	1.9300	-30.072%	7	519	-89.119%
2026-05-07	3.3000	3.3000	2.7300	2.7600	+78.065%	3	519	-92.391%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+4.730%	1	518	-86.452%
2026-05-04	1.1500	1.4800	1.1500	1.4800	+26.496%	15	518	-85.811%
2026-04-27	1.1700	1.1700	1.1700	1.1700	-38.095%	1	519	-82.051%
2026-04-24	1.8900	1.8900	1.8900	1.8900	+64.348%	1	518	-88.889%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+35.294%	1	517	-81.739%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+30.769%	10	517	-75.294%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+32.653%	1	512	-67.692%
2026-04-14	0.4000	0.4900	0.3900	0.4900	+36.111%	13	512	-57.143%
2026-04-13	0.3800	0.3800	0.3600	0.3600	+38.462%	18	522	-41.667%
2026-04-06	0.2900	0.3900	0.2600	0.2600	-29.730%	330	540	-19.231%
2026-03-26	0.3000	0.3700	0.3000	0.3700	+85.000%	20	375	-43.243%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-44.444%	4	385	+5.000%
2026-03-20	0.3600	0.3600	0.3600	0.3600	0.000%	5	389	-41.667%
2026-03-19	0.3800	0.3800	0.3600	0.3600	-7.692%	215	389	-41.667%
2026-03-18	0.4300	0.4900	0.3900	0.3900	+5.405%	115	274	-46.154%
2026-03-17	0.4300	0.4900	0.3700	0.3700	-31.481%	144	214	-43.243%
2026-03-16	0.5900	0.6000	0.5400	0.5400	-44.898%	164	135	-61.111%
2026-03-12	0.9800	0.9800	0.9800	0.9800	-2.970%	13	93	-78.571%
2026-03-06	1.1200	1.1200	1.0100	1.0100	+60.317%	27	90	-79.208%
2026-02-23	2.6000	2.6000	0.6300	0.6300	-50.000%	40	90	-66.667%
2026-02-18	1.2200	1.3900	1.1300	1.2600	-9.353%	4	56	-83.333%
2026-02-09	1.3900	1.3900	1.3900	1.3900	+61.628%	1	55	-84.892%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-46.584%	3	54	-75.581%
2026-02-02	1.5000	1.6100	1.5000	1.6100	-34.016%	12	51	-86.957%
2026-01-26	2.4400	2.4400	2.4400	2.4400	+20.197%	1	57	-91.393%
2026-01-23	1.8800	2.0300	1.8200	2.0300	+14.689%	8	58	-89.655%
2026-01-21	1.7700	1.7700	1.7700	1.7700	-36.559%	1	59	-88.136%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-19.597%	1	59	-92.473%
2026-01-13	3.3800	3.5000	3.3800	3.4700	-0.573%	3	59	-93.948%
2026-01-05	3.4900	3.4900	3.4900	3.4900	+4.179%	1	59	-93.983%
2025-12-23	3.3000	3.3500	3.3000	3.3500	-6.162%	6	59	-93.731%
2025-12-22	3.5700	3.5700	3.5700	3.5700	-13.139%	1	56	-94.118%
2025-12-12	4.3100	4.3100	4.0500	4.1100	-6.591%	4	56	-94.891%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-31.034%	1	58	-95.227%
2025-12-08	6.3800	6.3800	6.3800	6.3800	+26.337%	1	58	-96.708%
2025-11-26	5.0500	5.0500	5.0500	5.0500	+45.533%	1	57	-95.842%
2025-11-25	3.4700	3.4700	3.4700	3.4700	-20.230%	2	57	-93.948%
2025-11-21	4.6200	4.6200	4.3500	4.3500	-44.727%	22	57	-95.172%
2025-11-14	7.8700	7.8700	7.8700	7.8700	+0.255%	1	62	-97.332%
2025-11-12	7.8500	7.8500	7.8500	7.8500	-9.666%	1	62	-97.325%
2025-11-07	8.9600	8.9600	8.5900	8.6900	-12.751%	6	62	-97.583%
2025-11-06	9.8600	9.9600	9.8600	9.9600	-18.694%	2	61	-97.892%
2025-11-04	12.3700	12.3700	12.2500	12.2500	-30.516%	2	61	-98.286%
2025-10-29	17.6300	17.6300	17.6300	17.6300	-7.357%	1	61	-98.809%
2025-10-28	19.0400	19.0400	19.0300	19.0300	+1.439%	2	60	-98.896%
2025-10-27	18.5400	18.7600	18.5400	18.7600	+1.132%	2	58	-98.881%
2025-10-24	18.4500	18.5500	18.4500	18.5500	-0.269%	2	58	-98.868%
2025-10-21	18.2200	18.7000	18.2200	18.6000	-19.271%	8	57	-98.871%
2025-10-17	23.4000	23.4000	22.7000	23.0400	-19.721%	15	57	-99.089%
2025-10-13	26.5100	28.7000	26.4900	28.7000	+19.335%	3	43	-99.268%
2025-10-10	24.0500	24.0500	24.0500	24.0500	+12.911%	2	44	-99.127%
2025-10-09	21.3000	21.3000	21.3000	21.3000	+5.707%	1	44	-99.014%
2025-10-08	20.1500	20.1500	20.1500	20.1500	-4.502%	1	43	-98.958%
2025-10-06	21.1000	21.1000	21.1000	21.1000	+5.237%	2	42	-99.005%
2025-10-01	19.6500	20.2500	19.6500	20.0500	+20.060%	9	42	-98.953%
2025-09-30	17.0000	17.0000	16.7000	16.7000	-18.616%	9	43	-98.743%
2025-09-26	20.5200	20.5200	20.5200	20.5200	-10.000%	2	39	-98.977%
2025-09-25	22.8000	22.8000	22.8000	22.8000	-12.105%	1	37	-99.079%
2025-09-24	25.9400	25.9400	25.9400	25.9400	-6.858%	4	38	-99.190%
2025-09-23	29.5500	29.5500	27.6500	27.8500	+37.871%	46	38	-99.246%
2025-09-18	20.2000	20.2000	20.2000	20.2000	+18.614%	18	19	-98.960%
2025-09-12	17.0300	17.0300	17.0300	17.0300	-25.795%	1	19	-98.767%
2025-09-10	26.0000	26.0000	22.9500	22.9500	0.000%	18	18	-99.085%