Dark

ORCL20261218C480
ORCL Dec 18 2026 480.00 Call (ORCL261218C00480000)
option OPRA

EOD

Aug 27, 2026

0.1200-25.000%(-0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2500	0.2500	0.1200	0.1200	-25.000%	14	397	0.000%
2026-08-25	0.2900	0.2900	0.1600	0.1600	-5.882%	2	397	-25.000%
2026-08-20	0.2400	0.3000	0.1500	0.1700	-29.167%	4	396	-29.412%
2026-08-19	0.3300	0.3300	0.2400	0.2400	-20.000%	12	394	-50.000%
2026-08-18	0.3500	0.3500	0.2300	0.3000	-21.053%	60	394	-60.000%
2026-08-17	0.3900	0.3900	0.3600	0.3800	+40.741%	25	386	-68.421%
2026-08-14	0.3500	0.3500	0.2700	0.2700	-48.077%	6	383	-55.556%
2026-08-13	0.4500	0.5200	0.4500	0.5200	+62.500%	6	385	-76.923%
2026-08-12	0.4800	0.4800	0.3200	0.3200	-34.694%	7	380	-62.500%
2026-08-11	0.4000	0.5200	0.3200	0.4900	+36.111%	11	378	-75.510%
2026-08-10	0.4700	0.5700	0.3600	0.3600	-23.404%	7	370	-66.667%
2026-08-07	0.6300	0.6300	0.4600	0.4700	-12.963%	17	369	-74.468%
2026-08-05	0.6500	0.6500	0.5200	0.5400	-10.000%	20	360	-77.778%
2026-08-04	0.6200	0.6200	0.6000	0.6000	+7.143%	3	348	-80.000%
2026-08-03	0.4700	0.5600	0.4700	0.5600	-6.667%	7	346	-78.571%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-4.762%	1	340	-80.000%
2026-07-02	0.7000	0.7000	0.6300	0.6300	+10.526%	2	341	-80.952%
2026-07-01	0.9100	0.9400	0.5600	0.5700	-8.065%	17	341	-78.947%
2026-06-25	0.5900	0.6200	0.5900	0.6200	-47.009%	20	341	-80.645%
2026-06-23	1.1000	1.5400	1.1000	1.1700	-12.030%	52	351	-89.744%
2026-06-22	1.4500	1.4500	1.3300	1.3300	-25.281%	2	366	-90.977%
2026-06-18	1.7200	1.7800	1.7200	1.7800	-7.292%	2	387	-93.258%
2026-06-17	1.9200	1.9200	1.9200	1.9200	-11.111%	20	387	-93.750%
2026-06-16	2.1600	2.1600	2.1600	2.1600	+21.348%	1	387	-94.444%
2026-06-11	1.9200	2.0000	1.7800	1.7800	-68.662%	6	388	-93.258%
2026-06-09	5.6800	5.6800	5.6800	5.6800	+8.190%	1	388	-97.887%
2026-06-08	5.2500	5.2500	5.2500	5.2500	-7.080%	1	389	-97.714%
2026-06-05	5.6500	5.6500	5.6500	5.6500	-30.161%	1	389	-97.876%
2026-06-03	7.9000	8.4100	7.9000	8.0900	-23.679%	30	389	-98.517%
2026-06-02	11.2500	11.2500	10.6000	10.6000	-20.896%	5	396	-98.868%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+94.203%	2	392	-99.104%
2026-05-29	5.8500	6.9000	5.8500	6.9000	+228.571%	25	392	-98.261%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-23.636%	2	369	-94.286%
2026-05-15	2.7000	2.7500	2.7000	2.7500	-7.095%	2	369	-95.636%
2026-05-14	2.3400	2.9600	2.3000	2.9600	+70.115%	21	367	-95.946%
2026-05-12	2.1000	2.1000	1.7400	1.7400	-21.622%	10	362	-93.103%
2026-05-11	2.6300	2.6300	2.2200	2.2200	-13.281%	7	362	-94.595%
2026-05-07	2.5300	2.5600	2.5300	2.5600	+21.327%	2	358	-95.313%
2026-05-06	1.7100	2.1100	1.7100	2.1100	+58.647%	3	357	-94.313%
2026-05-05	1.3300	1.3300	1.3300	1.3300	-2.206%	1	357	-90.977%
2026-05-04	1.3600	1.3600	1.3600	1.3600	+112.500%	2	358	-91.176%
2026-04-29	0.6400	0.6400	0.6400	0.6400	+25.490%	1	358	-81.250%
2026-04-14	0.4900	0.5100	0.4900	0.5100	+27.500%	3	358	-76.471%
2026-04-13	0.1000	0.4000	0.1000	0.4000	+166.667%	21	357	-70.000%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-79.167%	1	375	-20.000%
2026-04-01	1.5600	1.5600	0.7200	0.7200	+350.000%	8	375	-83.333%
2026-03-26	0.1600	0.1600	0.1600	0.1600	-42.857%	40	371	-25.000%
2026-03-23	0.3000	0.3200	0.2800	0.2800	+3.704%	158	411	-57.143%
2026-03-20	0.3900	0.3900	0.2700	0.2700	-62.500%	546	438	-55.556%
2026-02-24	0.7200	0.7200	0.7200	0.7200	-1.370%	2	101	-83.333%
2026-02-23	0.7300	0.7300	0.7300	0.7300	-23.958%	13	101	-83.562%
2026-02-06	0.9600	0.9600	0.9600	0.9600	+20.000%	2	98	-87.500%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-33.333%	3	98	-85.000%
2026-02-03	1.2000	1.2000	1.2000	1.2000	-23.567%	1	95	-90.000%
2026-02-02	1.4700	1.5700	1.4700	1.5700	-1.875%	22	94	-92.357%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-15.789%	1	94	-92.500%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-9.524%	2	94	-93.684%
2026-01-26	2.2000	2.2000	2.1000	2.1000	+20.000%	3	94	-94.286%
2026-01-23	1.7100	1.7700	1.7100	1.7500	+2.339%	10	94	-93.143%
2026-01-21	1.9100	1.9900	1.6300	1.7100	-28.151%	40	92	-92.982%
2026-01-20	2.3800	2.3800	2.3800	2.3800	-26.769%	1	80	-94.958%
2026-01-13	3.2500	3.2500	3.2500	3.2500	-2.985%	1	80	-96.308%
2026-01-12	3.3000	3.3500	3.3000	3.3500	+16.319%	11	81	-96.418%
2026-01-09	2.8800	2.8800	2.8800	2.8800	-8.571%	7	76	-95.833%
2025-12-23	3.1500	3.1500	3.1500	3.1500	-5.405%	6	69	-96.190%
2025-12-22	3.3300	3.3300	3.3300	3.3300	+23.333%	1	66	-96.396%
2025-12-17	2.7000	2.7000	2.7000	2.7000	-15.094%	9	66	-95.556%
2025-12-16	3.1800	3.1800	3.1800	3.1800	+9.655%	1	66	-96.226%
2025-12-15	3.4000	3.4000	2.9000	2.9000	-15.942%	19	65	-95.862%
2025-12-11	3.4000	3.4500	3.4000	3.4500	-44.265%	10	66	-96.522%
2025-12-10	6.1500	6.1900	6.1500	6.1900	-4.031%	2	57	-98.061%
2025-12-09	6.5000	6.5000	6.4500	6.4500	+36.364%	6	57	-98.140%
2025-12-04	4.7300	4.7300	4.7300	4.7300	+2.603%	1	54	-97.463%
2025-12-02	4.6000	4.6100	4.6000	4.6100	+11.353%	2	54	-97.397%
2025-11-26	4.1200	4.1400	4.1200	4.1400	-0.241%	2	54	-97.101%
2025-11-21	5.7600	5.7600	4.0500	4.1500	-31.063%	44	54	-97.108%
2025-11-20	6.0200	6.0200	6.0200	6.0200	-20.997%	1	54	-98.007%
2025-11-19	7.5900	7.6200	7.5900	7.6200	+12.224%	2	53	-98.425%
2025-11-13	6.7900	6.7900	6.7900	6.7900	-17.697%	2	52	-98.233%
2025-11-11	8.3500	8.3500	8.2000	8.2500	-5.714%	5	52	-98.545%
2025-11-10	9.2000	9.2000	8.7500	8.7500	+3.550%	13	52	-98.629%
2025-11-07	7.8700	8.5000	7.8600	8.4500	-10.106%	15	42	-98.580%
2025-11-06	9.5000	9.6500	9.4000	9.4000	-17.544%	16	41	-98.723%
2025-11-04	11.6500	11.6500	11.4000	11.4000	-17.211%	2	35	-98.947%
2025-10-30	13.7000	13.7700	13.7000	13.7700	-18.521%	2	35	-99.129%
2025-10-29	16.4200	16.9000	16.4200	16.9000	-5.587%	6	35	-99.290%
2025-10-28	17.9500	17.9500	17.9000	17.9000	+1.878%	2	33	-99.330%
2025-10-27	17.4300	17.5700	17.4300	17.5700	+17.840%	2	31	-99.317%
2025-10-22	14.9100	14.9100	14.9100	14.9100	-9.855%	1	31	-99.195%
2025-10-21	16.5400	16.5400	16.5400	16.5400	-11.171%	5	31	-99.274%
2025-10-20	19.5100	19.5100	18.6200	18.6200	-12.787%	5	31	-99.356%
2025-10-17	22.0500	22.0500	21.3500	21.3500	-9.801%	4	27	-99.438%
2025-10-14	23.6700	23.6700	23.6700	23.6700	+10.350%	1	24	-99.493%
2025-10-09	21.4500	21.4500	21.4500	21.4500	+9.439%	1	23	-99.441%
2025-10-06	19.6000	19.6000	19.6000	19.6000	-19.738%	1	22	-99.388%
2025-09-24	24.5000	24.5000	24.4200	24.4200	-8.264%	15	22	-99.509%
2025-09-23	25.4900	26.6200	25.4900	26.6200	+12.558%	8	15	-99.549%
2025-09-16	23.6500	23.6500	23.6500	23.6500	+25.199%	2	10	-99.493%
2025-09-15	18.8900	18.8900	18.8900	18.8900	+15.535%	1	10	-99.365%
2025-09-12	16.3500	16.3500	16.3500	16.3500	-22.402%	1	11	-99.266%
2025-09-11	20.5300	21.0700	20.5300	21.0700	0.000%	11	11	-99.430%