Dark

ORCL20261218C490
ORCL Dec 18 2026 490.00 Call (ORCL261218C00490000)
option OPRA

EOD

Aug 27, 2026

0.1300-13.333%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2000	0.2100	0.1300	0.1300	-13.333%	4	620	0.000%
2026-08-26	0.1900	0.1900	0.1500	0.1500	-16.667%	2	618	-13.333%
2026-08-25	0.2800	0.2800	0.1800	0.1800	+12.500%	2	618	-27.778%
2026-08-20	0.2200	0.2500	0.1600	0.1600	-33.333%	6	618	-18.750%
2026-08-18	0.2600	0.2600	0.2300	0.2400	0.000%	16	620	-45.833%
2026-08-17	0.3300	0.3300	0.2400	0.2400	-17.241%	27	622	-45.833%
2026-08-14	0.3200	0.6400	0.2100	0.2900	-29.268%	14	643	-55.172%
2026-08-12	0.3500	0.4100	0.3500	0.4100	-8.889%	4	646	-68.293%
2026-08-10	0.3400	0.4500	0.2700	0.4500	+32.353%	178	645	-71.111%
2026-08-07	0.2700	0.3400	0.2700	0.3400	-17.073%	26	555	-61.765%
2026-08-06	0.4500	0.4700	0.2400	0.4100	-26.786%	58	549	-68.293%
2026-08-05	0.2800	0.5700	0.2800	0.5600	+12.000%	16	544	-76.786%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+4.167%	1	535	-74.000%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-7.692%	1	535	-72.917%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+6.122%	1	535	-75.000%
2026-07-13	0.5400	0.5600	0.4900	0.4900	-2.000%	51	535	-73.469%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	554	-74.000%
2026-07-02	0.5500	0.5500	0.5500	0.5500	+5.769%	2	556	-76.364%
2026-07-01	0.5100	0.5200	0.5100	0.5200	-33.333%	2	556	-75.000%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+34.483%	20	558	-83.333%
2026-06-25	0.3800	0.5800	0.3800	0.5800	-12.121%	92	558	-77.586%
2026-06-24	0.6800	0.7100	0.6600	0.6600	-23.256%	37	600	-80.303%
2026-06-23	1.0700	1.2300	0.8600	0.8600	-36.296%	80	601	-84.884%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-23.295%	1	626	-90.370%
2026-06-18	1.7000	1.7600	1.7000	1.7600	-8.333%	2	625	-92.614%
2026-06-16	2.0600	2.0600	1.9200	1.9200	-10.698%	3	625	-93.229%
2026-06-15	2.1500	2.1500	2.1500	2.1500	+21.469%	5	626	-93.953%
2026-06-11	2.0000	2.0000	1.6500	1.7700	-48.696%	4	626	-92.655%
2026-06-10	3.4500	3.4500	3.4500	3.4500	-8.000%	3	624	-96.232%
2026-06-09	3.5600	3.7500	3.5600	3.7500	-20.213%	11	624	-96.533%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-25.397%	5	624	-97.234%
2026-06-05	6.3000	6.3000	6.3000	6.3000	-12.011%	1	619	-97.937%
2026-06-03	9.4000	9.4000	7.1500	7.1600	-29.319%	6	620	-98.184%
2026-06-02	11.6500	11.7100	9.9100	10.1300	-18.960%	72	619	-98.717%
2026-06-01	7.4000	13.5700	7.4000	12.5000	+84.094%	58	616	-98.960%
2026-05-29	5.2500	6.7900	5.1700	6.7900	+91.268%	62	649	-98.085%
2026-05-28	3.4000	3.5500	3.4000	3.5500	+44.309%	45	631	-96.338%
2026-05-21	2.3000	2.4700	2.3000	2.4600	-1.205%	40	598	-94.715%
2026-05-15	2.5000	2.7100	2.4900	2.4900	+36.066%	4	568	-94.779%
2026-05-12	1.8300	1.8300	1.8300	1.8300	-22.785%	1	566	-92.896%
2026-05-11	2.4900	2.4900	2.2500	2.3700	+4.867%	111	566	-94.515%
2026-05-08	2.2600	2.2600	2.2600	2.2600	+96.522%	2	566	-94.248%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+40.244%	8	565	-88.696%
2026-04-27	0.8200	0.8200	0.8200	0.8200	-9.890%	8	565	-84.146%
2026-04-21	0.9100	0.9100	0.9100	0.9100	-7.143%	1	557	-85.714%
2026-04-17	0.9800	0.9800	0.9800	0.9800	+44.118%	1	557	-86.735%
2026-04-15	0.6800	0.6800	0.6800	0.6800	+100.000%	2	556	-80.882%
2026-04-13	0.2400	0.3600	0.1300	0.3400	+240.000%	21	556	-61.765%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-81.132%	1	575	+30.000%
2026-04-01	0.5700	0.5700	0.5300	0.5300	+341.667%	8	575	-75.472%
2026-03-26	0.1200	0.3400	0.1200	0.1200	-36.842%	80	571	+8.333%
2026-03-23	0.2800	0.3100	0.1900	0.1900	-13.636%	158	611	-31.579%
2026-03-20	0.3800	0.3800	0.2200	0.2200	-73.171%	506	611	-40.909%
2026-02-26	0.7900	0.8200	0.7900	0.8200	-11.828%	10	232	-84.146%
2026-02-04	1.0600	1.0600	0.9300	0.9300	-38.816%	38	262	-86.022%
2026-01-29	1.5200	1.5200	1.5200	1.5200	-25.854%	38	244	-91.447%
2026-01-26	2.0800	2.0800	2.0500	2.0500	-3.756%	2	282	-93.659%
2026-01-23	1.7100	2.1300	1.6600	2.1300	+13.904%	58	281	-93.897%
2026-01-22	1.8800	1.8800	1.8700	1.8700	+17.610%	35	230	-93.048%
2026-01-21	1.5900	1.5900	1.5900	1.5900	-21.287%	1	203	-91.824%
2026-01-20	2.0900	2.0900	2.0200	2.0200	-36.875%	40	202	-93.564%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+14.695%	1	163	-95.938%
2026-01-09	2.7900	2.7900	2.7900	2.7900	-3.125%	7	162	-95.341%
2026-01-05	2.8800	2.8800	2.8800	2.8800	+9.091%	1	163	-95.486%
2025-12-29	2.6400	2.6400	2.6400	2.6400	-17.500%	11	163	-95.076%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+36.170%	20	152	-95.938%
2025-12-17	2.3600	2.4700	2.3500	2.3500	-16.071%	41	162	-94.468%
2025-12-15	2.8500	2.8500	2.8000	2.8000	-19.075%	18	129	-95.357%
2025-12-12	3.3600	3.4600	3.3600	3.4600	-43.740%	58	129	-96.243%
2025-12-10	6.1500	6.1500	6.1500	6.1500	+8.466%	2	99	-97.886%
2025-12-08	5.6900	5.6900	5.6700	5.6700	+25.721%	2	97	-97.707%
2025-12-04	4.5800	4.5800	4.5100	4.5100	+19.312%	2	98	-97.118%
2025-12-02	3.7800	3.7800	3.7800	3.7800	-13.103%	1	97	-96.561%
2025-11-26	4.0200	4.3500	3.9600	4.3500	+15.385%	6	94	-97.011%
2025-11-21	4.6200	4.6200	3.7700	3.7700	-43.731%	12	94	-96.552%
2025-11-14	6.8700	7.0000	6.6500	6.7000	-25.556%	19	89	-98.060%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+3.448%	7	83	-98.556%
2025-11-06	8.5700	8.7000	8.5700	8.7000	-19.070%	2	76	-98.506%
2025-11-04	11.5000	11.5000	10.6500	10.7500	-17.180%	13	75	-98.791%
2025-10-30	12.8300	12.9800	12.8300	12.9800	-18.365%	2	63	-98.998%
2025-10-29	15.5500	15.9000	15.5500	15.9000	-5.806%	13	64	-99.182%
2025-10-28	16.7800	16.8800	16.7800	16.8800	+2.117%	2	51	-99.230%
2025-10-27	16.3300	16.5300	16.3300	16.5300	+17.651%	2	50	-99.214%
2025-10-22	14.0500	14.0500	14.0500	14.0500	-14.848%	10	50	-99.075%
2025-10-21	16.2300	16.5000	16.2300	16.5000	-10.180%	2	40	-99.212%
2025-10-20	18.3700	18.3700	18.3700	18.3700	-9.284%	3	39	-99.292%
2025-10-17	20.8000	20.8000	20.1000	20.2500	+18.490%	13	36	-99.358%
2025-09-29	17.0900	17.0900	17.0900	17.0900	-18.619%	1	24	-99.239%
2025-09-11	20.2900	21.0000	19.1200	21.0000	0.000%	37	24	-99.381%