Dark

ORCL20261218C500
ORCL Dec 18 2026 500.00 Call (ORCL261218C00500000)
option OPRA

EOD

Aug 27, 2026

0.1300+30.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2500	0.2500	0.1300	0.1300	+30.000%	4	5,638	0.000%
2026-08-26	0.2100	0.2100	0.0900	0.1000	-37.500%	35	5,638	+30.000%
2026-08-25	0.2400	0.2400	0.1600	0.1600	-36.000%	3	5,638	-18.750%
2026-08-24	0.2500	0.2500	0.2400	0.2500	+66.667%	23	5,639	-48.000%
2026-08-20	0.3100	0.3100	0.1400	0.1500	-28.571%	46	5,637	-13.333%
2026-08-19	0.2300	0.2400	0.2100	0.2100	+5.000%	13	5,644	-38.095%
2026-08-18	0.3300	0.3400	0.2000	0.2000	-28.571%	69	5,649	-35.000%
2026-08-17	0.3400	0.3400	0.2800	0.2800	-15.152%	32	5,645	-53.571%
2026-08-14	0.2900	0.3300	0.2000	0.3300	-5.714%	30	5,674	-60.606%
2026-08-13	0.3000	0.3500	0.3000	0.3500	0.000%	30	5,670	-62.857%
2026-08-12	0.3800	0.3800	0.3500	0.3500	0.000%	60	5,660	-62.857%
2026-08-11	0.4500	0.4500	0.2500	0.3500	-2.778%	19	5,633	-62.857%
2026-08-10	0.4800	0.5300	0.3500	0.3600	+16.129%	201	5,630	-63.889%
2026-08-07	0.4900	0.5100	0.3100	0.3100	-38.000%	20	5,529	-58.065%
2026-08-06	0.5600	0.5600	0.4500	0.5000	+42.857%	58	5,524	-74.000%
2026-08-05	0.3500	0.4000	0.3500	0.3500	-30.000%	13	5,497	-62.857%
2026-08-04	0.4900	0.6100	0.4900	0.5000	0.000%	17	5,490	-74.000%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+42.857%	2	5,491	-74.000%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+2.941%	5	5,490	-62.857%
2026-07-23	0.3700	0.3700	0.3400	0.3400	0.000%	5	5,490	-61.765%
2026-07-21	0.3500	0.3500	0.3400	0.3400	-5.556%	54	5,492	-61.765%
2026-07-17	0.4500	0.4500	0.3600	0.3600	-10.000%	21	5,491	-63.889%
2026-07-16	0.4800	0.4800	0.4000	0.4000	-20.000%	31	5,492	-67.500%
2026-07-15	0.5500	0.5500	0.5000	0.5000	+16.279%	55	5,492	-74.000%
2026-07-14	0.5200	0.5200	0.4300	0.4300	-36.765%	5	5,492	-69.767%
2026-07-13	0.5500	0.7400	0.5500	0.6800	+13.333%	8	5,492	-80.882%
2026-07-08	0.6200	0.9000	0.6000	0.6000	+9.091%	16	5,490	-78.333%
2026-07-02	0.7200	0.7200	0.5500	0.5500	+1.852%	4	5,474	-76.364%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-1.818%	4	5,474	-75.926%
2026-06-30	0.6000	0.6000	0.5500	0.5500	-8.333%	45	5,474	-76.364%
2026-06-26	0.4700	0.6000	0.4700	0.6000	0.000%	35	5,436	-78.333%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	2	5,442	-78.333%
2026-06-24	0.9600	0.9600	0.6500	0.6500	-23.529%	147	5,440	-80.000%
2026-06-23	0.9500	1.1600	0.8500	0.8500	-34.615%	172	5,394	-84.706%
2026-06-22	1.4400	1.5100	1.3000	1.3000	-23.529%	30	5,402	-90.000%
2026-06-18	1.7000	1.7000	1.7000	1.7000	0.000%	20	5,416	-92.353%
2026-06-17	1.7300	1.7500	1.6400	1.7000	-7.104%	16	5,416	-92.353%
2026-06-16	1.7900	1.8300	1.7900	1.8300	-10.732%	3	5,416	-92.896%
2026-06-15	2.1100	2.1100	2.0500	2.0500	+17.143%	19	5,430	-93.659%
2026-06-12	1.7400	1.7800	1.7400	1.7500	-6.417%	4	5,430	-92.571%
2026-06-11	2.0000	2.0000	1.6400	1.8700	-46.571%	239	5,430	-93.048%
2026-06-10	3.5400	4.2000	3.5000	3.5000	-1.408%	110	5,383	-96.286%
2026-06-09	4.0000	4.0000	3.4000	3.5500	-21.978%	5	5,423	-96.338%
2026-06-08	4.5500	4.5500	4.5500	4.5500	0.000%	32	5,423	-97.143%
2026-06-05	6.4000	6.4000	4.5500	4.5500	-39.735%	162	5,423	-97.143%
2026-06-04	7.0100	7.7600	7.0100	7.5500	+3.994%	9	5,445	-98.278%
2026-06-03	7.8000	8.0700	6.9000	7.2600	-24.767%	164	5,445	-98.209%
2026-06-02	12.5500	12.5500	9.5000	9.6500	-25.078%	241	5,486	-98.653%
2026-06-01	7.5100	13.0000	7.3500	12.8800	+104.444%	191	5,376	-98.991%
2026-05-29	4.0000	6.4000	4.0000	6.3000	+80.000%	353	5,325	-97.937%
2026-05-28	2.5900	3.5000	2.5900	3.5000	+61.290%	249	5,277	-96.286%
2026-05-27	2.2900	2.2900	2.1500	2.1700	-10.331%	11	5,225	-94.009%
2026-05-26	2.4800	2.4800	2.3400	2.4200	-1.224%	38	5,226	-94.628%
2026-05-22	2.5000	2.5000	2.4500	2.4500	+2.083%	3	5,224	-94.694%
2026-05-21	2.2100	2.4000	2.1800	2.4000	+15.942%	73	5,226	-94.583%
2026-05-20	2.0700	2.0700	2.0700	2.0700	+7.254%	6	5,226	-93.720%
2026-05-19	1.9500	2.0000	1.8600	1.9300	-3.500%	114	5,162	-93.264%
2026-05-18	1.9800	2.1500	1.9800	2.0000	-20.000%	3	5,162	-93.500%
2026-05-15	2.5400	2.5400	2.3000	2.5000	-7.407%	37	5,162	-94.800%
2026-05-14	2.5100	2.7500	2.5100	2.7000	+22.172%	282	5,158	-95.185%
2026-05-13	2.1000	2.2100	2.0900	2.2100	+43.506%	4	5,216	-94.118%
2026-05-12	2.0000	2.0800	1.5400	1.5400	-28.704%	16	5,216	-91.558%
2026-05-11	2.2400	2.2400	2.1600	2.1600	-11.837%	243	5,216	-93.981%
2026-05-08	2.4000	2.4500	2.3000	2.4500	+4.701%	83	4,995	-94.694%
2026-05-07	2.1500	2.3400	2.1500	2.3400	+20.000%	128	5,068	-94.444%
2026-05-06	1.4600	1.9500	1.4600	1.9500	+46.617%	9	5,132	-93.333%
2026-05-05	1.2500	1.3300	1.2500	1.3300	+12.712%	13	5,133	-90.226%
2026-05-04	1.0000	1.1800	1.0000	1.1800	+40.476%	25	5,135	-88.983%
2026-04-29	0.8400	0.8400	0.8400	0.8400	+20.000%	1	5,156	-84.524%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-2.778%	14	5,164	-81.429%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-10.000%	8	5,142	-81.944%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+21.212%	100	5,150	-83.750%
2026-04-20	0.6900	0.6900	0.5700	0.6600	+4.762%	84	5,150	-80.303%
2026-04-17	0.9600	0.9600	0.6300	0.6300	-16.000%	9	5,130	-79.365%
2026-04-16	0.6600	0.7500	0.6600	0.7500	+78.571%	52	5,136	-82.667%
2026-04-14	0.5000	0.5200	0.4200	0.4200	+61.538%	7	5,138	-69.048%
2026-04-13	0.1700	0.2600	0.1700	0.2600	+160.000%	2	5,138	-50.000%
2026-04-06	0.1000	0.1000	0.1000	0.1000	-50.000%	1	5,137	+30.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+11.111%	55	5,137	-35.000%
2026-03-25	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,082	-27.778%
2026-03-23	0.1700	0.1700	0.1700	0.1700	-43.333%	2	5,081	-23.529%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-26.829%	40	5,079	-56.667%
2026-03-16	0.4100	0.4100	0.4100	0.4100	-28.070%	2	5,039	-68.293%
2026-03-12	0.5700	0.5700	0.5700	0.5700	-3.390%	2	5,037	-77.193%
2026-03-11	0.5900	0.5900	0.5900	0.5900	+11.321%	1	5,035	-77.966%
2026-03-10	0.5000	0.5300	0.5000	0.5300	-22.059%	11	5,034	-75.472%
2026-03-02	0.6800	0.6800	0.6800	0.6800	+3.030%	1	5,024	-80.882%
2026-02-27	0.6700	0.6700	0.6600	0.6600	+10.000%	48	5,023	-80.303%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-36.842%	10	5,061	-78.333%
2026-02-18	0.9500	0.9500	0.9500	0.9500	-3.061%	1	5,051	-86.316%
2026-02-17	0.9800	0.9800	0.9800	0.9800	-9.259%	1	5,052	-86.735%
2026-02-12	1.1000	1.1000	1.0800	1.0800	-10.000%	4	5,051	-87.963%
2026-02-10	1.2000	1.2000	1.2000	1.2000	0.000%	3	5,053	-89.167%
2026-02-09	1.1500	1.2000	1.1500	1.2000	+60.000%	5	5,053	-89.167%
2026-02-06	0.7600	0.7600	0.7500	0.7500	-6.250%	10	5,050	-82.667%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-10.112%	100	5,050	-83.750%
2026-02-04	1.0200	1.0200	0.8800	0.8900	-15.238%	23	4,950	-85.393%
2026-02-03	1.1400	1.1400	1.0500	1.0500	-21.053%	79	4,948	-87.619%
2026-02-02	1.2900	1.5000	1.2900	1.3300	-10.135%	297	4,963	-90.226%
2026-01-30	1.4800	1.4800	1.4800	1.4800	-2.632%	10	4,711	-91.216%
2026-01-29	1.6000	1.6000	1.5200	1.5200	-14.124%	2	4,711	-91.447%
2026-01-28	1.8600	1.9300	1.7100	1.7700	+1.143%	38	4,709	-92.655%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-10.256%	2	4,699	-92.571%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+9.551%	10	4,697	-93.333%
2026-01-23	1.6600	1.7800	1.6500	1.7800	-1.111%	8	4,697	-92.697%
2026-01-22	1.6700	1.8000	1.6700	1.8000	0.000%	39	4,700	-92.778%
2026-01-21	1.7400	1.8000	1.5000	1.8000	-4.255%	43	4,661	-92.778%
2026-01-20	1.8800	1.8800	1.8800	1.8800	-13.761%	3	4,633	-93.085%
2026-01-16	2.1800	2.1800	2.1800	2.1800	-9.167%	1	4,634	-94.037%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-2.041%	1	4,634	-94.583%
2026-01-14	2.7100	2.7100	2.4500	2.4500	+23.116%	26	4,634	-94.694%
2026-01-08	2.0000	2.0000	1.9900	1.9900	-13.478%	9	4,631	-93.467%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-4.959%	3	4,639	-94.348%
2026-01-05	2.4700	2.4700	2.4200	2.4200	-2.811%	6	4,636	-94.628%
2026-01-02	2.4600	2.4900	2.4600	2.4900	-4.962%	5	4,636	-94.779%
2025-12-30	2.6000	2.6200	2.5800	2.6200	+4.382%	19	4,639	-95.038%
2025-12-29	2.7000	2.7100	2.4700	2.5100	-11.620%	73	4,639	-94.821%
2025-12-26	2.7500	2.8400	2.7500	2.8400	+2.899%	20	4,623	-95.423%
2025-12-23	2.9500	3.0000	2.7000	2.7600	-7.383%	40	4,641	-95.290%
2025-12-22	3.5000	3.5000	2.9800	2.9800	+22.131%	5	4,641	-95.638%
2025-12-18	2.4600	2.6100	2.4400	2.4400	+8.444%	42	4,638	-94.672%
2025-12-17	2.5000	2.5000	2.2500	2.2500	-19.643%	9	4,604	-94.222%
2025-12-15	2.7700	2.8000	2.6800	2.8000	-10.828%	49	4,613	-95.357%
2025-12-12	3.1500	3.2500	2.9900	3.1400	-12.778%	14	4,622	-95.860%
2025-12-11	2.7400	3.6500	2.7400	3.6000	-37.716%	115	4,621	-96.389%
2025-12-10	5.5000	5.7800	5.5000	5.7800	-1.868%	26	4,570	-97.751%
2025-12-09	5.2500	5.8900	5.2500	5.8900	+12.190%	12	4,587	-97.793%
2025-12-08	5.5000	6.0000	5.2500	5.2500	+5.000%	23	4,588	-97.524%
2025-12-05	4.9000	5.0000	4.7500	5.0000	+16.009%	7	4,608	-97.400%
2025-12-04	4.3100	4.3100	4.3000	4.3100	+18.733%	4	4,605	-96.984%
2025-12-02	3.6300	3.6300	3.6300	3.6300	+3.125%	1	4,606	-96.419%
2025-12-01	3.5200	3.5200	3.5200	3.5200	-3.562%	17	4,607	-96.307%
2025-11-28	3.5000	3.6500	3.5000	3.6500	-4.450%	5	4,590	-96.438%
2025-11-26	3.8200	3.8200	3.8200	3.8200	+19.375%	3	4,586	-96.597%
2025-11-25	2.8500	3.2200	2.8500	3.2000	-3.030%	28	4,586	-95.938%
2025-11-24	3.6000	3.6000	3.2800	3.3000	-7.042%	12	4,584	-96.061%
2025-11-21	4.8000	4.8000	3.5500	3.5500	-45.131%	36	4,573	-96.338%
2025-11-19	6.4700	6.4700	6.4700	6.4700	+17.636%	2	4,567	-97.991%
2025-11-18	6.0000	6.1000	5.5000	5.5000	-5.009%	200	4,567	-97.636%
2025-11-17	5.7900	5.7900	5.7900	5.7900	-7.360%	1	4,637	-97.755%
2025-11-14	5.6500	6.6000	5.5500	6.2500	+13.636%	26	4,636	-97.920%
2025-11-13	5.6500	5.9000	5.2700	5.5000	-12.000%	90	4,628	-97.636%
2025-11-12	6.4000	6.4000	6.2500	6.2500	-18.301%	6	4,546	-97.920%
2025-11-11	7.9000	7.9000	7.6500	7.6500	-3.774%	157	4,435	-98.301%
2025-11-10	8.4500	8.4500	7.6000	7.9500	+6.000%	26	4,435	-98.365%
2025-11-07	7.7200	7.7200	7.3000	7.5000	-12.791%	3	4,433	-98.267%
2025-11-06	8.2600	8.6000	8.1200	8.6000	-11.157%	28	4,432	-98.488%
2025-11-05	9.4300	9.6900	9.4300	9.6800	+4.423%	8	4,440	-98.657%
2025-11-04	9.6000	10.5500	9.2700	9.2700	-15.727%	3,040	4,441	-98.598%
2025-11-03	11.0000	11.0000	11.0000	11.0000	-12.351%	1	1,412	-98.818%
2025-10-31	12.1000	12.5900	12.1000	12.5500	+3.207%	516	1,412	-98.964%
2025-10-30	12.4000	12.4000	11.5000	12.1600	-18.771%	8	1,267	-98.931%
2025-10-29	14.6500	15.0500	14.6000	14.9700	-4.345%	9	1,267	-99.132%
2025-10-28	15.5000	15.9000	15.5000	15.6500	+2.288%	4	1,265	-99.169%
2025-10-27	15.4400	15.5300	15.1500	15.3000	-3.592%	5	1,266	-99.150%
2025-10-24	15.7700	15.9300	15.7700	15.8700	+3.388%	3	1,266	-99.181%
2025-10-23	14.3500	15.3500	14.3500	15.3500	+15.327%	17	1,266	-99.153%
2025-10-22	13.3100	13.3100	13.3100	13.3100	-11.267%	1	1,266	-99.023%
2025-10-21	15.3000	15.5000	15.0000	15.0000	+0.671%	13	1,266	-99.133%
2025-10-20	17.1000	17.1600	14.8000	14.9000	-19.892%	10	1,270	-99.128%
2025-10-17	20.8900	20.8900	18.6000	18.6000	-29.278%	37	1,274	-99.301%
2025-10-16	26.0000	27.3000	26.0000	26.3000	+19.545%	50	1,278	-99.506%
2025-10-15	22.0000	22.0000	22.0000	22.0000	+3.044%	1	1,237	-99.409%
2025-10-14	21.3500	21.3500	21.3500	21.3500	-7.576%	1	1,237	-99.391%
2025-10-13	21.0000	23.1000	21.0000	23.1000	+14.640%	3	1,237	-99.437%
2025-10-10	21.6200	21.7500	19.7500	20.1500	+28.344%	39	1,238	-99.355%
2025-10-07	16.8000	17.0000	14.0000	15.7000	-9.249%	25	1,227	-99.172%
2025-10-06	17.3000	17.3000	17.3000	17.3000	+8.125%	2	1,219	-99.249%
2025-10-02	16.0000	16.0000	16.0000	16.0000	-3.323%	1	1,219	-99.188%
2025-10-01	16.5500	16.5500	16.5500	16.5500	+18.723%	1	1,219	-99.215%
2025-09-30	13.9400	13.9400	13.9400	13.9400	-8.169%	25	1,219	-99.067%
2025-09-29	15.4000	15.4000	14.8900	15.1800	-7.720%	7	1,219	-99.144%
2025-09-26	18.2500	18.2500	16.1500	16.4500	-12.032%	19	1,219	-99.210%
2025-09-25	19.4500	20.4000	18.7000	18.7000	-12.617%	10	1,219	-99.305%
2025-09-24	21.4500	21.4500	20.5500	21.4000	-10.084%	4	1,213	-99.393%
2025-09-23	24.3500	24.3500	23.8000	23.8000	-15.000%	2	1,214	-99.454%
2025-09-22	20.7500	28.0000	20.7500	28.0000	+47.368%	266	1,214	-99.536%
2025-09-19	18.3000	19.0000	17.7500	19.0000	+7.284%	37	952	-99.316%
2025-09-18	17.7100	17.7100	17.7100	17.7100	+3.628%	1	932	-99.266%
2025-09-17	17.0900	17.0900	17.0900	17.0900	-11.451%	7	932	-99.239%
2025-09-16	19.1000	19.3000	18.3500	19.3000	+16.970%	103	926	-99.326%
2025-09-15	16.0500	16.7500	15.7500	16.5000	+17.438%	220	826	-99.212%
2025-09-12	15.5200	15.5200	13.9500	14.0500	-19.714%	201	606	-99.075%
2025-09-11	19.2500	19.5600	17.1700	17.5000	0.000%	413	405	-99.257%