Dark

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

EOD

Jun 29, 2026

0.60000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6000	0.6000	0.6000	0.6000	0.000%	22	494	0.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-14.286%	22	494	0.000%
2026-06-24	0.9000	0.9000	0.7000	0.7000	-39.130%	31	494	-14.286%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-42.500%	1	511	-47.826%
2026-06-17	2.1300	2.1300	2.0000	2.0000	+14.286%	8	519	-70.000%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-20.455%	1	519	-65.714%
2026-06-15	2.2000	2.2000	2.2000	2.2000	+2.326%	1	521	-72.727%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-49.412%	1	521	-72.093%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+2.410%	1	521	-85.882%
2026-06-09	4.5000	4.5000	4.1500	4.1500	-28.448%	2	522	-85.542%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-31.765%	13	522	-89.655%
2026-06-04	9.2500	9.2500	8.5000	8.5000	-2.635%	7	516	-92.941%
2026-06-03	8.4900	8.7300	8.4900	8.7300	-22.400%	2	513	-93.127%
2026-06-02	13.5000	13.5000	11.2500	11.2500	-23.417%	4	513	-94.667%
2026-06-01	10.0000	14.9000	10.0000	14.6900	+102.063%	8	512	-95.916%
2026-05-29	6.4500	7.2700	6.4500	7.2700	+155.088%	3	510	-91.747%
2026-05-15	2.8400	2.8500	2.8400	2.8500	-10.658%	2	508	-78.947%
2026-05-14	3.4000	3.4000	3.1900	3.1900	+65.285%	11	508	-81.191%
2026-05-12	2.1800	2.1800	1.9300	1.9300	-30.072%	7	519	-68.912%
2026-05-07	3.3000	3.3000	2.7300	2.7600	+78.065%	3	519	-78.261%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+4.730%	1	518	-61.290%
2026-05-04	1.1500	1.4800	1.1500	1.4800	+26.496%	15	518	-59.459%
2026-04-27	1.1700	1.1700	1.1700	1.1700	-38.095%	1	519	-48.718%
2026-04-24	1.8900	1.8900	1.8900	1.8900	+64.348%	1	518	-68.254%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+35.294%	1	517	-47.826%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+30.769%	10	517	-29.412%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+32.653%	1	512	-7.692%
2026-04-14	0.4000	0.4900	0.3900	0.4900	+36.111%	13	512	+22.449%
2026-04-13	0.3800	0.3800	0.3600	0.3600	+38.462%	18	522	+66.667%
2026-04-06	0.2900	0.3900	0.2600	0.2600	-29.730%	330	540	+130.769%
2026-03-26	0.3000	0.3700	0.3000	0.3700	+85.000%	20	375	+62.162%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-44.444%	4	385	+200.000%
2026-03-20	0.3600	0.3600	0.3600	0.3600	0.000%	5	389	+66.667%
2026-03-19	0.3800	0.3800	0.3600	0.3600	-7.692%	215	389	+66.667%
2026-03-18	0.4300	0.4900	0.3900	0.3900	+5.405%	115	274	+53.846%
2026-03-17	0.4300	0.4900	0.3700	0.3700	-31.481%	144	214	+62.162%
2026-03-16	0.5900	0.6000	0.5400	0.5400	-44.898%	164	135	+11.111%
2026-03-12	0.9800	0.9800	0.9800	0.9800	-2.970%	13	93	-38.776%
2026-03-06	1.1200	1.1200	1.0100	1.0100	+60.317%	27	90	-40.594%
2026-02-23	2.6000	2.6000	0.6300	0.6300	-50.000%	40	90	-4.762%
2026-02-18	1.2200	1.3900	1.1300	1.2600	-9.353%	4	56	-52.381%
2026-02-09	1.3900	1.3900	1.3900	1.3900	+61.628%	1	55	-56.835%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-46.584%	3	54	-30.233%
2026-02-02	1.5000	1.6100	1.5000	1.6100	-34.016%	12	51	-62.733%
2026-01-26	2.4400	2.4400	2.4400	2.4400	+20.197%	1	57	-75.410%
2026-01-23	1.8800	2.0300	1.8200	2.0300	+14.689%	8	58	-70.443%
2026-01-21	1.7700	1.7700	1.7700	1.7700	-36.559%	1	59	-66.102%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-19.597%	1	59	-78.495%
2026-01-13	3.3800	3.5000	3.3800	3.4700	-0.573%	3	59	-82.709%
2026-01-05	3.4900	3.4900	3.4900	3.4900	+4.179%	1	59	-82.808%
2025-12-23	3.3000	3.3500	3.3000	3.3500	-6.162%	6	59	-82.090%
2025-12-22	3.5700	3.5700	3.5700	3.5700	-13.139%	1	56	-83.193%
2025-12-12	4.3100	4.3100	4.0500	4.1100	-6.591%	4	56	-85.401%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-31.034%	1	58	-86.364%
2025-12-08	6.3800	6.3800	6.3800	6.3800	+26.337%	1	58	-90.596%
2025-11-26	5.0500	5.0500	5.0500	5.0500	+45.533%	1	57	-88.119%
2025-11-25	3.4700	3.4700	3.4700	3.4700	-20.230%	2	57	-82.709%
2025-11-21	4.6200	4.6200	4.3500	4.3500	-44.727%	22	57	-86.207%
2025-11-14	7.8700	7.8700	7.8700	7.8700	+0.255%	1	62	-92.376%
2025-11-12	7.8500	7.8500	7.8500	7.8500	-9.666%	1	62	-92.357%
2025-11-07	8.9600	8.9600	8.5900	8.6900	-12.751%	6	62	-93.096%
2025-11-06	9.8600	9.9600	9.8600	9.9600	-18.694%	2	61	-93.976%
2025-11-04	12.3700	12.3700	12.2500	12.2500	-30.516%	2	61	-95.102%
2025-10-29	17.6300	17.6300	17.6300	17.6300	-7.357%	1	61	-96.597%
2025-10-28	19.0400	19.0400	19.0300	19.0300	+1.439%	2	60	-96.847%
2025-10-27	18.5400	18.7600	18.5400	18.7600	+1.132%	2	58	-96.802%
2025-10-24	18.4500	18.5500	18.4500	18.5500	-0.269%	2	58	-96.765%
2025-10-21	18.2200	18.7000	18.2200	18.6000	-19.271%	8	57	-96.774%
2025-10-17	23.4000	23.4000	22.7000	23.0400	-19.721%	15	57	-97.396%
2025-10-13	26.5100	28.7000	26.4900	28.7000	+19.335%	3	43	-97.909%
2025-10-10	24.0500	24.0500	24.0500	24.0500	+12.911%	2	44	-97.505%
2025-10-09	21.3000	21.3000	21.3000	21.3000	+5.707%	1	44	-97.183%
2025-10-08	20.1500	20.1500	20.1500	20.1500	-4.502%	1	43	-97.022%
2025-10-06	21.1000	21.1000	21.1000	21.1000	+5.237%	2	42	-97.156%
2025-10-01	19.6500	20.2500	19.6500	20.0500	+20.060%	9	42	-97.007%
2025-09-30	17.0000	17.0000	16.7000	16.7000	-18.616%	9	43	-96.407%
2025-09-26	20.5200	20.5200	20.5200	20.5200	-10.000%	2	39	-97.076%
2025-09-25	22.8000	22.8000	22.8000	22.8000	-12.105%	1	37	-97.368%
2025-09-24	25.9400	25.9400	25.9400	25.9400	-6.858%	4	38	-97.687%
2025-09-23	29.5500	29.5500	27.6500	27.8500	+37.871%	46	38	-97.846%
2025-09-18	20.2000	20.2000	20.2000	20.2000	+18.614%	18	19	-97.030%
2025-09-12	17.0300	17.0300	17.0300	17.0300	-25.795%	1	19	-96.477%
2025-09-10	26.0000	26.0000	22.9500	22.9500	0.000%	18	18	-97.386%