Dark

ORCL20261218C510
ORCL Dec 18 2026 510.00 Call (ORCL261218C00510000)
option OPRA

EOD

Jul 1, 2026

0.5500+5.769%(+0.0300)1,075

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.8000	0.5500	0.5500	+5.769%	1,075	10,739	0.000%
2026-06-30	0.4700	0.6000	0.4700	0.5200	+4.000%	3	9,740	+5.769%
2026-06-29	0.4700	0.5000	0.4700	0.5000	-9.091%	7	9,740	+10.000%
2026-06-26	0.5700	0.5700	0.5500	0.5500	+10.000%	2	9,738	0.000%
2026-06-25	0.4000	0.6300	0.4000	0.5000	-16.667%	486	9,737	+10.000%
2026-06-24	0.8300	0.8300	0.5700	0.6000	-29.412%	138	10,030	-8.333%
2026-06-23	1.0000	1.1100	0.7700	0.8500	-27.966%	208	10,029	-35.294%
2026-06-22	1.2000	1.7300	1.1700	1.1800	-31.792%	546	10,097	-53.390%
2026-06-18	0.6200	1.7300	0.6200	1.7300	+9.494%	51	10,226	-68.208%
2026-06-17	1.6800	1.6800	1.5100	1.5800	-9.714%	40	10,226	-65.190%
2026-06-16	1.7500	2.0000	1.7500	1.7500	-10.256%	90	10,226	-68.571%
2026-06-15	1.8000	2.0700	1.7000	1.9500	+3.175%	95	10,161	-71.795%
2026-06-12	1.7200	1.8900	1.6300	1.8900	+2.717%	23	10,161	-70.899%
2026-06-11	2.0300	2.0300	1.5900	1.8400	-45.723%	44	10,161	-70.109%
2026-06-10	3.1800	3.6600	3.1800	3.3900	+2.727%	437	10,143	-83.776%
2026-06-09	3.8500	3.8500	3.3000	3.3000	-23.788%	14	10,381	-83.333%
2026-06-08	4.2500	4.3300	4.2500	4.3300	-2.697%	71	10,370	-87.298%
2026-06-05	6.8000	6.8000	4.4000	4.4500	-39.041%	506	10,431	-87.640%
2026-06-04	7.1400	7.4500	6.7000	7.3000	+2.817%	1,384	10,463	-92.466%
2026-06-03	8.5000	9.0500	6.3500	7.1000	-27.919%	246	10,660	-92.254%
2026-06-02	10.0900	10.4200	9.1000	9.8500	-14.348%	471	10,635	-94.416%
2026-06-01	7.1500	12.7500	7.1500	11.5000	+76.380%	1,239	10,652	-95.217%
2026-05-29	3.8000	6.5200	3.8000	6.5200	+102.484%	114	10,843	-91.564%
2026-05-28	2.4500	3.2800	2.4500	3.2200	+50.467%	91	10,840	-82.919%
2026-05-27	2.3300	2.5900	2.1400	2.1400	-9.322%	17	10,841	-74.299%
2026-05-26	2.4400	2.4400	2.3100	2.3600	+0.855%	131	10,840	-76.695%
2026-05-22	2.2500	2.4000	2.2500	2.3400	+6.364%	156	10,731	-76.496%
2026-05-21	2.0800	2.3000	2.0800	2.2000	+15.789%	49	10,734	-75.000%
2026-05-20	1.8800	1.9000	1.8300	1.9000	+8.571%	11	10,734	-71.053%
2026-05-19	1.9200	1.9500	1.7500	1.7500	-1.130%	25	10,745	-68.571%
2026-05-18	1.9200	1.9300	1.6700	1.7700	-21.333%	20	10,745	-68.927%
2026-05-15	2.4000	2.4000	2.1000	2.2500	-8.163%	20	10,745	-75.556%
2026-05-14	1.9100	2.5500	1.9000	2.4500	+24.365%	43	10,750	-77.551%
2026-05-13	1.8900	1.9800	1.8000	1.9700	+19.394%	270	10,760	-72.081%
2026-05-12	1.9000	1.9000	1.4700	1.6500	-17.500%	264	10,760	-66.667%
2026-05-11	2.2600	2.2600	2.0000	2.0000	-10.714%	731	10,760	-72.500%
2026-05-08	2.0300	2.2900	2.0000	2.2400	+12.000%	30	11,111	-75.446%
2026-05-07	2.6300	2.6300	2.0000	2.0000	+44.928%	41	11,110	-72.500%
2026-05-06	1.2100	1.3800	1.2100	1.3800	+32.692%	14	11,096	-60.145%
2026-05-05	1.0600	1.0600	1.0400	1.0400	+5.051%	21	11,097	-47.115%
2026-05-04	1.0300	1.0500	0.9900	0.9900	+32.000%	3	11,097	-44.444%
2026-05-01	0.9000	0.9000	0.7500	0.7500	-11.765%	17	11,112	-26.667%
2026-04-30	0.8500	0.8500	0.8500	0.8500	+54.545%	1	11,112	-35.294%
2026-04-29	0.5600	0.5600	0.5500	0.5500	-19.118%	2	11,112	0.000%
2026-04-28	0.6800	0.6800	0.6800	0.6800	-13.924%	4	11,113	-19.118%
2026-04-27	0.7000	0.7900	0.6800	0.7900	+12.857%	131	11,109	-30.380%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	11,095	-21.429%
2026-04-23	0.7400	0.8000	0.7400	0.8000	-8.046%	13	11,094	-31.250%
2026-04-22	0.9200	1.0100	0.8700	0.8700	+11.538%	17	11,093	-36.782%
2026-04-21	1.0000	1.0000	0.7800	0.7800	+59.184%	14	11,093	-29.487%
2026-04-20	0.6500	0.6500	0.4900	0.4900	-20.968%	2	11,091	+12.245%
2026-04-17	0.7300	0.7300	0.4700	0.6200	-15.068%	220	11,090	-11.290%
2026-04-16	0.7800	0.7800	0.6800	0.7300	+25.862%	14	11,094	-24.658%
2026-04-15	0.5000	0.5800	0.5000	0.5800	+61.111%	126	11,082	-5.172%
2026-04-14	0.3000	0.4000	0.3000	0.3600	+20.000%	96	11,081	+52.778%
2026-04-13	0.2300	0.3000	0.2100	0.3000	+76.471%	383	10,986	+83.333%
2026-04-10	0.1700	0.1700	0.1700	0.1700	+70.000%	1	10,945	+223.529%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-75.000%	1	10,945	+450.000%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+25.000%	10	10,945	+37.500%
2026-03-17	0.3200	0.3200	0.3200	0.3200	-28.889%	164	10,937	+71.875%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+4.651%	1	10,841	+22.222%
2026-03-11	0.6900	0.7000	0.3600	0.4300	-6.522%	68	10,842	+27.907%
2026-03-10	0.4300	0.4700	0.4300	0.4600	-24.590%	3	10,813	+19.565%
2026-03-09	0.7900	0.7900	0.6100	0.6100	-18.667%	10	10,810	-9.836%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+7.143%	10	10,800	-26.667%
2026-03-04	0.7000	0.7000	0.7000	0.7000	+22.807%	2	10,800	-21.429%
2026-03-02	0.6500	0.6500	0.5700	0.5700	-5.000%	2	10,798	-3.509%
2026-02-27	0.6200	0.6500	0.6000	0.6000	-4.762%	46	10,797	-8.333%
2026-02-26	0.6300	0.6300	0.6300	0.6300	-18.182%	1	10,770	-12.698%
2026-02-25	1.1400	1.1400	0.7300	0.7700	+10.000%	4	10,770	-28.571%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+27.273%	2	10,770	-21.429%
2026-02-23	0.5800	0.5800	0.4900	0.5500	-19.118%	4	10,770	0.000%
2026-02-20	1.4400	1.4400	0.6800	0.6800	-29.897%	3	10,767	-19.118%
2026-02-19	0.9700	0.9700	0.9700	0.9700	+14.118%	3	10,768	-43.299%
2026-02-17	0.8500	0.8500	0.8500	0.8500	-20.561%	1	10,768	-35.294%
2026-02-12	1.0700	1.0700	1.0700	1.0700	-2.727%	3	10,768	-48.598%
2026-02-11	1.0400	1.1200	1.0400	1.1000	+5.769%	434	10,765	-50.000%
2026-02-10	1.0400	1.0400	1.0400	1.0400	-7.965%	3	10,729	-47.115%
2026-02-09	0.9000	1.1400	0.9000	1.1300	+82.258%	84	10,729	-51.327%
2026-02-06	0.7600	0.7600	0.6200	0.6200	-3.125%	12	10,725	-11.290%
2026-02-05	0.9100	0.9100	0.6400	0.6400	-23.810%	8	10,728	-14.063%
2026-02-04	0.9400	0.9400	0.8300	0.8400	-16.000%	138	10,728	-34.524%
2026-02-03	1.0400	1.0400	1.0000	1.0000	-16.667%	31	10,728	-45.000%
2026-02-02	1.3100	1.3100	1.1500	1.2000	-7.692%	49	10,722	-54.167%
2026-01-30	1.3100	1.3100	1.3000	1.3000	-7.143%	3	10,751	-57.692%
2026-01-29	1.3400	1.4400	1.3100	1.4000	-20.000%	2,389	10,749	-60.714%
2026-01-28	1.5000	1.7500	1.5000	1.7500	+12.903%	1,701	8,362	-68.571%
2026-01-27	1.6000	1.6000	1.4800	1.5500	-14.365%	293	6,675	-64.516%
2026-01-26	1.7700	1.8100	1.7700	1.8100	+6.471%	2	6,385	-69.613%
2026-01-23	1.7000	1.7000	1.6500	1.7000	-6.593%	5,309	6,385	-67.647%
2026-01-22	1.6900	1.8200	1.6900	1.8200	+14.465%	49	1,196	-69.780%
2026-01-21	1.5500	1.5900	1.5100	1.5900	-9.143%	93	1,154	-65.409%
2026-01-20	1.8000	1.8000	1.7500	1.7500	-16.667%	11	1,155	-68.571%
2026-01-16	2.0800	2.1600	2.0800	2.1000	-8.696%	11	1,153	-73.810%
2026-01-15	2.3000	2.3000	2.3000	2.3000	0.000%	10	1,153	-76.087%
2026-01-14	2.6300	2.6300	2.2000	2.3000	-14.815%	40	1,156	-76.087%
2026-01-13	2.7000	2.7000	2.6000	2.7000	-4.594%	6	1,132	-79.630%
2026-01-12	2.3200	2.8300	2.3200	2.8300	+18.908%	8	1,128	-80.565%
2026-01-09	2.4000	2.4000	2.3800	2.3800	+27.957%	2	1,124	-76.891%
2026-01-08	2.0000	2.0000	1.7500	1.8600	-9.268%	24	1,124	-70.430%
2026-01-07	2.0600	2.0800	1.9900	2.0500	-5.093%	20	1,118	-73.171%
2026-01-06	2.1600	2.1600	2.1600	2.1600	-26.531%	1	1,113	-74.537%
2026-01-05	2.6800	2.9400	2.5300	2.9400	+26.180%	3	1,113	-81.293%
2026-01-02	2.3300	2.3300	2.3200	2.3300	-3.320%	37	1,113	-76.395%
2025-12-31	2.4100	2.4100	2.4100	2.4100	-2.033%	1	1,077	-77.178%
2025-12-30	2.4500	2.4600	2.4300	2.4600	+7.424%	48	1,077	-77.642%
2025-12-29	2.4500	2.4500	2.2900	2.2900	-12.595%	152	1,075	-75.983%
2025-12-24	2.6200	2.6200	2.6200	2.6200	+1.946%	2	1,021	-79.008%
2025-12-23	2.9000	2.9000	2.5700	2.5700	-8.214%	172	1,021	-78.599%
2025-12-22	2.8900	3.0000	2.8000	2.8000	+5.660%	8	1,032	-80.357%
2025-12-19	3.4500	3.4500	2.6200	2.6500	+19.910%	240	1,029	-79.245%
2025-12-18	2.2100	2.2100	2.2100	2.2100	-1.778%	1	916	-75.113%
2025-12-17	2.2000	2.2500	2.2000	2.2500	-14.449%	200	916	-75.556%
2025-12-16	2.6300	2.6300	2.6300	2.6300	+5.200%	2	718	-79.087%
2025-12-15	2.7000	2.7100	2.5000	2.5000	-16.667%	233	718	-78.000%
2025-12-12	3.3500	3.3500	2.7500	3.0000	-11.765%	11	628	-81.667%
2025-12-11	2.4500	3.4000	2.4500	3.4000	-38.739%	9	630	-83.824%
2025-12-10	5.6000	5.6000	5.5500	5.5500	+0.909%	15	628	-90.090%
2025-12-09	5.1500	5.5000	5.1000	5.5000	+14.583%	30	618	-90.000%
2025-12-08	4.9600	4.9800	4.8000	4.8000	+11.628%	4	617	-88.542%
2025-12-04	4.1000	4.3000	4.1000	4.3000	+16.216%	7	618	-87.209%
2025-12-03	3.7000	3.7000	3.6500	3.7000	+10.448%	13	615	-85.135%
2025-12-02	3.7500	3.7500	3.3500	3.3500	-1.471%	55	615	-83.582%
2025-12-01	3.3500	3.4000	3.3500	3.4000	+6.250%	10	592	-83.824%
2025-11-28	3.4000	3.4500	3.2000	3.2000	-12.807%	33	541	-82.813%
2025-11-26	3.7500	3.8900	3.6700	3.6700	+33.455%	18	518	-85.014%
2025-11-25	2.7500	2.7500	2.7500	2.7500	-13.249%	3	518	-80.000%
2025-11-24	3.0500	3.4400	3.0500	3.1700	-8.116%	108	518	-82.650%
2025-11-21	4.0500	4.0500	3.4000	3.4500	-46.923%	96	416	-84.058%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+5.691%	15	387	-91.538%
2025-11-19	5.5500	6.3500	5.5500	6.1500	+16.038%	18	387	-91.057%
2025-11-18	5.2500	5.3000	5.2500	5.3000	-6.195%	2	371	-89.623%
2025-11-17	5.5000	5.6500	5.5000	5.6500	-4.237%	9	370	-90.265%
2025-11-14	5.9000	6.0700	5.9000	5.9000	+18.000%	12	370	-90.678%
2025-11-13	5.6000	5.6000	5.0000	5.0000	-16.248%	16	365	-89.000%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-12.847%	1	360	-90.787%
2025-11-11	6.5000	7.1500	6.3500	6.8500	-4.596%	24	359	-91.971%
2025-11-10	7.6500	7.6500	7.0900	7.1800	+6.213%	9	338	-92.340%
2025-11-07	7.0700	7.0700	6.6400	6.7600	-14.969%	65	330	-91.864%
2025-11-06	7.7500	7.9500	7.6700	7.9500	-10.974%	22	267	-93.082%
2025-11-05	8.9300	8.9300	8.9300	8.9300	-7.461%	1	258	-93.841%
2025-11-04	9.6100	9.6500	9.6100	9.6500	-10.648%	2	257	-94.301%
2025-11-03	11.1500	11.1500	10.8000	10.8000	-10.000%	14	247	-94.907%
2025-10-31	12.0000	12.0000	12.0000	12.0000	+3.896%	1	247	-95.417%
2025-10-30	11.0000	11.5500	11.0000	11.5500	-16.606%	3	247	-95.238%
2025-10-29	13.3500	13.8500	13.3500	13.8500	-7.296%	13	247	-96.029%
2025-10-28	14.8900	14.9400	14.8900	14.9400	+1.840%	2	238	-96.319%
2025-10-27	14.4000	14.6700	14.4000	14.6700	-0.542%	2	237	-96.251%
2025-10-24	14.5000	15.0600	14.5000	14.7500	+3.147%	6	237	-96.271%
2025-10-23	14.3000	14.3000	14.3000	14.3000	+14.859%	10	237	-96.154%
2025-10-22	12.3500	12.4500	12.3500	12.4500	-14.433%	8	237	-95.582%
2025-10-21	14.7500	14.7500	14.5500	14.5500	+4.676%	8	238	-96.220%
2025-10-20	15.0000	15.0000	13.7000	13.9000	-24.661%	15	234	-96.043%
2025-10-17	19.7100	19.7500	17.7800	18.4500	-26.494%	7	222	-97.019%
2025-10-16	22.8000	26.9000	22.8000	25.1000	+9.130%	10	222	-97.809%
2025-10-15	21.7500	23.0000	21.7500	23.0000	+12.856%	3	221	-97.609%
2025-10-14	19.5000	20.3800	19.5000	20.3800	-10.810%	3	221	-97.301%
2025-10-13	21.7000	23.1000	21.1000	22.8500	+19.010%	42	219	-97.593%
2025-10-10	20.0000	20.0000	19.2000	19.2000	-1.538%	6	202	-97.135%
2025-10-09	18.0400	19.5000	17.5200	19.5000	+23.496%	9	200	-97.179%
2025-10-08	15.7900	15.7900	15.7900	15.7900	+21.182%	1	205	-96.517%
2025-10-07	13.0300	13.0300	13.0300	13.0300	-21.030%	1	206	-95.779%
2025-10-06	16.5000	16.5000	15.8500	16.5000	+0.304%	14	206	-96.667%
2025-10-03	15.6800	16.4500	15.6800	16.4500	+4.114%	3	202	-96.657%
2025-10-02	15.4500	16.0000	15.4500	15.8000	-0.754%	4	202	-96.519%
2025-10-01	15.3000	15.9200	15.3000	15.9200	+22.462%	3	201	-96.545%
2025-09-30	14.7000	14.7000	13.0000	13.0000	-8.127%	14	200	-95.769%
2025-09-29	14.9300	14.9300	14.1500	14.1500	-6.042%	2	199	-96.113%
2025-09-26	17.5000	17.5000	15.0500	15.0600	-11.150%	11	200	-96.348%
2025-09-25	17.6000	17.8500	16.7900	16.9500	-21.419%	51	201	-96.755%
2025-09-24	20.7500	21.5700	20.2500	21.5700	-8.017%	12	202	-97.450%
2025-09-23	25.5000	25.5000	22.5000	23.4500	-8.039%	38	200	-97.655%
2025-09-22	19.2000	25.5000	19.2000	25.5000	+52.239%	9	183	-97.843%
2025-09-17	16.1000	16.8000	15.7000	16.7500	-3.736%	74	183	-96.716%
2025-09-16	18.0000	18.0000	16.7000	17.4000	+11.396%	59	112	-96.839%
2025-09-15	15.6200	15.6200	15.6200	15.6200	+18.513%	2	62	-96.479%
2025-09-12	13.6400	13.6400	13.1000	13.1800	-20.841%	4	62	-95.827%
2025-09-11	17.8000	18.6500	15.9800	16.6500	0.000%	130	62	-96.697%