Dark

ORCL20261218C90
ORCL Dec 18 2026 90.00 Call (ORCL261218C00090000)
option OPRA

EOD

Aug 21, 2026

60.00-8.745%(-5.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	59.3500	60.0000	59.3500	60.0000	-8.745%	3	160	0.000%
2026-08-14	65.7500	65.7500	65.7500	65.7500	+4.117%	1	160	-8.745%
2026-08-10	63.1500	63.1500	63.1500	63.1500	+17.927%	60	160	-4.988%
2026-08-06	53.5500	53.5500	53.5500	53.5500	-14.621%	1	161	+12.045%
2026-08-04	58.2800	63.0000	58.2800	62.7200	+11.009%	4	161	-4.337%
2026-08-03	52.8200	56.5000	52.8200	56.5000	+22.826%	3	162	+6.195%
2026-07-31	46.8300	46.8300	46.0000	46.0000	+2.222%	2	162	+30.435%
2026-07-30	45.0000	45.0000	45.0000	45.0000	+18.734%	1	162	+33.333%
2026-07-29	36.7300	37.9000	36.7300	37.9000	-4.654%	2	162	+58.311%
2026-07-28	38.9000	39.7500	38.9000	39.7500	+6.568%	2	162	+50.943%
2026-07-27	38.8500	38.8500	37.3000	37.3000	+6.389%	10	162	+60.858%
2026-07-24	40.0000	40.0000	35.0500	35.0600	-10.264%	9	162	+71.135%
2026-07-23	39.1500	39.1500	39.0700	39.0700	-5.377%	21	162	+53.571%
2026-07-20	40.6600	41.2900	40.6600	41.2900	-6.159%	61	161	+45.314%
2026-07-17	45.0000	45.0000	44.0000	44.0000	-1.566%	2	103	+36.364%
2026-07-16	44.7000	44.7000	44.7000	44.7000	-3.289%	1	104	+34.228%
2026-07-14	45.5700	46.2200	45.5700	46.2200	-17.317%	2	104	+29.814%
2026-07-07	55.9500	55.9500	55.9000	55.9000	-6.647%	4	104	+7.335%
2026-07-01	60.5000	60.5000	59.8800	59.8800	-17.973%	3	105	+0.200%
2026-06-24	74.7800	74.7800	73.0000	73.0000	-29.174%	2	106	-17.808%
2026-05-21	103.0700	103.0700	103.0700	103.0700	-3.987%	12	107	-41.787%
2026-05-07	107.3500	107.3500	107.3500	107.3500	+13.718%	5	107	-44.108%
2026-05-04	94.4000	94.4000	94.4000	94.4000	+8.818%	2	112	-36.441%
2026-04-24	86.7500	86.7500	86.7500	86.7500	-6.216%	1	112	-30.836%
2026-04-16	92.5000	92.5000	92.5000	92.5000	+64.737%	1	113	-35.135%
2026-04-10	53.7200	56.1500	53.7200	56.1500	-11.155%	7	113	+6.857%
2026-04-01	63.2000	63.2000	63.2000	63.2000	+10.297%	2	119	-5.063%
2026-03-27	57.3000	57.3000	57.3000	57.3000	-17.280%	1	120	+4.712%
2026-03-23	69.2700	69.2700	69.2700	69.2700	+2.319%	2	120	-13.382%
2026-03-20	67.4000	67.7000	67.4000	67.7000	-17.085%	10	118	-11.374%
2026-03-11	81.6500	81.6500	81.6500	81.6500	+22.139%	1	110	-26.516%
2026-03-02	66.8600	66.8600	66.8500	66.8500	-0.698%	30	111	-10.247%
2026-02-26	67.3200	67.3200	67.3200	67.3200	+5.187%	1	113	-10.873%
2026-02-24	63.5000	64.0000	63.5000	64.0000	-4.421%	6	112	-6.250%
2026-02-20	66.9600	66.9600	66.9600	66.9600	-13.767%	51	110	-10.394%
2026-02-13	77.6500	77.6500	77.6500	77.6500	+5.862%	200	208	-22.730%
2026-02-09	73.3500	73.3500	73.3500	73.3500	+20.741%	1	208	-18.200%
2026-02-06	60.7500	60.7500	60.7500	60.7500	+5.560%	1	207	-1.235%
2026-02-05	63.4000	64.1800	57.5500	57.5500	-15.985%	201	207	+4.257%
2026-02-04	68.5000	68.5000	68.5000	68.5000	-3.249%	1	41	-12.409%
2026-02-03	70.8000	70.8000	70.8000	70.8000	-12.104%	1	41	-15.254%
2026-01-29	83.0600	83.0600	80.5500	80.5500	-8.715%	2	41	-25.512%
2026-01-21	90.6500	90.6500	88.2400	88.2400	-18.410%	2	41	-32.004%
2026-01-15	107.9500	108.1500	107.9500	108.1500	-57.388%	2	42	-44.521%
2025-09-10	253.8000	253.8000	253.8000	253.8000	+68.862%	2	42	-76.359%
2025-07-03	150.3000	150.3000	150.3000	150.3000	+31.106%	1	40	-60.080%
2025-06-12	105.0000	114.6400	105.0000	114.6400	+20.928%	2	40	-47.662%
2025-06-11	94.8000	94.8000	94.8000	94.8000	+5.333%	1	42	-36.709%
2025-06-06	90.0000	90.0000	90.0000	90.0000	+4.167%	2	43	-33.333%
2025-06-05	86.1500	86.4000	85.9300	86.4000	+4.664%	3	43	-30.556%
2025-06-02	79.6000	82.5500	79.6000	82.5500	+3.381%	2	46	-27.317%
2025-05-28	79.8500	79.8500	79.8500	79.8500	+1.500%	1	48	-24.859%
2025-05-27	78.6700	78.6700	78.6700	78.6700	+21.124%	1	49	-23.732%
2025-03-26	64.9500	64.9500	64.9500	64.9500	-11.027%	2	50	-7.621%
2025-03-24	73.0000	73.0000	73.0000	73.0000	+2.817%	1	50	-17.808%
2025-03-19	71.0000	71.0000	71.0000	71.0000	+4.874%	1	50	-15.493%
2025-03-18	67.7000	67.7000	67.7000	67.7000	-7.044%	1	51	-11.374%
2025-03-17	72.8300	72.8300	72.8300	72.8300	+7.976%	1	51	-17.616%
2025-03-14	67.4500	67.4500	67.4500	67.4500	+1.429%	2	50	-11.045%
2025-03-10	67.5800	67.5800	66.5000	66.5000	-14.005%	2	49	-9.774%
2025-03-05	77.3300	77.3300	77.3300	77.3300	-5.349%	1	48	-22.410%
2025-02-28	80.7600	81.7000	80.7600	81.7000	-9.222%	4	47	-26.561%
2025-02-14	90.0000	90.0000	90.0000	90.0000	-3.640%	2	46	-33.333%
2025-02-07	93.4000	93.4000	93.4000	93.4000	+0.376%	2	46	-35.760%
2025-02-06	93.0500	93.0500	93.0500	93.0500	+10.118%	1	47	-35.519%
2025-01-30	84.5000	84.5000	84.5000	84.5000	+5.691%	1	49	-28.994%
2025-01-29	79.4800	80.3500	79.4800	79.9500	+5.433%	3	49	-24.953%
2025-01-27	85.0000	85.5800	75.8300	75.8300	-24.958%	4	48	-20.876%
2025-01-22	101.0500	101.0500	101.0500	101.0500	+13.031%	1	48	-40.623%
2025-01-21	89.4000	89.4000	89.4000	89.4000	+13.495%	1	48	-32.886%
2025-01-17	80.6000	80.6000	78.7700	78.7700	+6.518%	4	49	-23.829%
2025-01-10	73.9500	73.9500	73.9500	73.9500	-8.137%	2	49	-18.864%
2025-01-08	80.5000	80.5000	80.5000	80.5000	-3.361%	1	47	-25.466%
2025-01-06	84.9000	84.9000	83.3000	83.3000	-0.060%	2	47	-27.971%
2025-01-03	83.5800	83.6000	83.3500	83.3500	-1.127%	8	45	-28.014%
2025-01-02	84.7000	84.9000	84.0000	84.3000	-14.546%	6	41	-28.826%
2024-12-03	98.6000	98.6500	98.6000	98.6500	+7.182%	2	36	-39.179%
2024-10-11	92.0400	92.0400	92.0400	92.0400	+24.043%	10	35	-34.811%
2024-09-10	74.1300	74.2400	74.1300	74.2000	+27.251%	10	30	-19.137%
2024-08-22	58.3000	58.3100	58.3000	58.3100	+2.785%	10	20	+2.898%
2024-08-19	57.1200	57.3900	56.7300	56.7300	0.000%	14	10	+5.764%