ORCL261120C00100000
ORCL Nov 20 2026 100.00 Call
optionOPRA
EODNov 4, 2026
24.45USD-9.108%(-2.45)11Vol461OI
ORCL261120C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 27.65 | 27.65 | 24.45 | 24.45 | -9.108% | 11 | 456 | 0.000% |
| 2026-11-03 | 23.70 | 26.90 | 23.70 | 26.90 | +27.488% | 3 | 456 | -9.108% |
| 2026-11-02 | 24.35 | 24.60 | 20.88 | 21.10 | -33.186% | 29 | 440 | +15.877% |
| 2026-10-30 | 32.53 | 33.67 | 31.58 | 31.58 | -22.976% | 22 | 431 | -22.578% |
| 2026-10-29 | 41.00 | 41.00 | 41.00 | 41.00 | -10.480% | 1 | 431 | -40.366% |
| 2026-10-28 | 39.45 | 48.50 | 39.45 | 45.80 | +40.491% | 9 | 428 | -46.616% |
| 2026-10-27 | 31.40 | 32.60 | 31.40 | 32.60 | +16.221% | 2 | 427 | -25.000% |
| 2026-10-26 | 26.80 | 28.05 | 26.75 | 28.05 | -2.265% | 45 | 427 | -12.834% |
| 2026-10-23 | 27.80 | 28.74 | 27.05 | 28.70 | +7.290% | 47 | 414 | -14.808% |
| 2026-10-22 | 27.00 | 27.80 | 25.64 | 26.75 | -10.684% | 35 | 426 | -8.598% |
| 2026-10-21 | 30.60 | 31.40 | 29.95 | 29.95 | -7.988% | 54 | 441 | -18.364% |
| 2026-10-20 | 30.70 | 34.50 | 30.70 | 32.55 | +3.498% | 35 | 430 | -24.885% |
| 2026-10-19 | 30.65 | 31.45 | 30.55 | 31.45 | +5.184% | 38 | 420 | -22.258% |
| 2026-10-16 | 33.00 | 34.18 | 29.90 | 29.90 | -15.775% | 35 | 427 | -18.227% |
| 2026-10-15 | 31.62 | 35.50 | 31.62 | 35.50 | +12.913% | 18 | 412 | -31.127% |
| 2026-10-14 | 34.90 | 34.90 | 31.44 | 31.44 | -26.782% | 82 | 399 | -22.233% |
| 2026-10-09 | 42.65 | 42.95 | 42.65 | 42.94 | +19.610% | 9 | 401 | -43.060% |
| 2026-10-08 | 41.50 | 42.55 | 35.90 | 35.90 | -23.617% | 30 | 394 | -31.894% |
| 2026-10-06 | 47.00 | 47.00 | 47.00 | 47.00 | +6.239% | 2 | 394 | -47.979% |
| 2026-10-05 | 46.67 | 46.67 | 44.18 | 44.24 | +1.120% | 7 | 396 | -44.733% |
| 2026-10-02 | 43.88 | 43.88 | 43.75 | 43.75 | +12.991% | 5 | 396 | -44.114% |
| 2026-10-01 | 36.85 | 38.72 | 36.85 | 38.72 | +0.181% | 47 | 396 | -36.854% |
| 2026-09-30 | 37.13 | 38.65 | 37.13 | 38.65 | -0.515% | 17 | 391 | -36.740% |
| 2026-09-29 | 43.45 | 43.45 | 38.75 | 38.85 | +16.737% | 33 | 377 | -37.066% |
| 2026-09-28 | 35.45 | 35.45 | 33.13 | 33.28 | -15.102% | 7 | 376 | -26.532% |
| 2026-09-25 | 39.40 | 39.40 | 39.20 | 39.20 | -4.156% | 17 | 392 | -37.628% |
| 2026-09-24 | 35.97 | 40.90 | 35.97 | 40.90 | -14.076% | 5 | 389 | -40.220% |
| 2026-09-23 | 46.65 | 47.60 | 46.65 | 47.60 | -4.032% | 8 | 389 | -48.634% |
| 2026-09-22 | 53.00 | 53.00 | 49.60 | 49.60 | -1.392% | 14 | 393 | -50.706% |
| 2026-09-21 | 47.29 | 50.30 | 47.27 | 50.30 | +6.006% | 31 | 414 | -51.392% |
| 2026-09-18 | 46.43 | 47.50 | 46.43 | 47.45 | -7.215% | 3 | 415 | -48.472% |
| 2026-09-17 | 50.00 | 51.14 | 49.85 | 51.14 | +17.294% | 3 | 415 | -52.190% |
| 2026-09-16 | 43.61 | 43.61 | 43.60 | 43.60 | +3.293% | 7 | 415 | -43.922% |
| 2026-09-15 | 43.45 | 43.45 | 42.21 | 42.21 | -5.465% | 2 | 414 | -42.075% |
| 2026-09-14 | 43.85 | 44.75 | 43.85 | 44.65 | -12.827% | 37 | 416 | -45.241% |
| 2026-09-11 | 58.52 | 58.52 | 51.22 | 51.22 | -8.861% | 55 | 411 | -52.265% |
| 2026-09-10 | 59.35 | 59.35 | 56.20 | 56.20 | -12.461% | 3 | 411 | -56.495% |
| 2026-09-08 | 71.00 | 71.00 | 64.20 | 64.20 | +7.000% | 24 | 409 | -61.916% |
| 2026-09-04 | 59.45 | 60.00 | 58.32 | 60.00 | +5.914% | 42 | 376 | -59.250% |
| 2026-09-03 | 56.65 | 56.65 | 56.65 | 56.65 | +17.629% | 20 | 356 | -56.840% |
| 2026-09-02 | 48.16 | 48.16 | 48.16 | 48.16 | -6.793% | 1 | 357 | -49.232% |
| 2026-08-31 | 51.67 | 51.67 | 51.67 | 51.67 | -2.381% | 4 | 354 | -52.680% |
| 2026-08-28 | 52.90 | 52.93 | 52.90 | 52.93 | +2.181% | 10 | 356 | -53.807% |
| 2026-08-27 | 53.40 | 53.40 | 51.80 | 51.80 | -1.987% | 5 | 355 | -52.799% |
| 2026-08-26 | 52.85 | 52.85 | 52.85 | 52.85 | +10.750% | 1 | 355 | -53.737% |
| 2026-08-25 | 47.90 | 47.90 | 47.72 | 47.72 | +1.532% | 21 | 354 | -48.764% |
| 2026-08-19 | 44.50 | 47.00 | 44.50 | 47.00 | -2.083% | 14 | 349 | -47.979% |
| 2026-08-18 | 46.40 | 48.00 | 46.40 | 48.00 | -14.515% | 9 | 350 | -49.063% |
| 2026-08-13 | 60.22 | 60.22 | 56.15 | 56.15 | -0.619% | 402 | 198 | -56.456% |
| 2026-08-12 | 55.05 | 56.50 | 55.00 | 56.50 | +16.615% | 3 | 200 | -56.726% |
| 2026-08-11 | 49.50 | 50.50 | 48.45 | 48.45 | -11.909% | 3 | 200 | -49.536% |
| 2026-08-10 | 51.15 | 55.00 | 51.15 | 55.00 | +11.111% | 3 | 201 | -55.545% |
| 2026-08-07 | 51.00 | 51.00 | 49.50 | 49.50 | +1.643% | 4 | 199 | -50.606% |
| 2026-08-06 | 46.00 | 51.00 | 45.40 | 48.70 | -4.976% | 6 | 200 | -49.795% |
| 2026-08-05 | 51.25 | 51.25 | 51.25 | 51.25 | -0.389% | 1 | 199 | -52.293% |
| 2026-08-04 | 48.94 | 52.95 | 48.94 | 51.45 | +7.188% | 11 | 195 | -52.478% |
| 2026-08-03 | 39.50 | 48.00 | 39.50 | 48.00 | +30.612% | 19 | 194 | -49.063% |
| 2026-07-31 | 39.50 | 39.50 | 35.00 | 36.75 | +5.603% | 35 | 201 | -33.469% |
| 2026-07-30 | 31.82 | 35.73 | 31.82 | 34.80 | +19.588% | 27 | 201 | -29.741% |
| 2026-07-29 | 27.74 | 29.10 | 27.74 | 29.10 | +8.989% | 2 | 202 | -15.979% |
| 2026-07-28 | 26.70 | 26.70 | 26.70 | 26.70 | -9.492% | 1 | 201 | -8.427% |
| 2026-07-27 | 28.20 | 30.65 | 28.20 | 29.50 | +7.861% | 212 | 250 | -17.119% |
| 2026-07-24 | 29.40 | 29.70 | 26.75 | 27.35 | -10.269% | 118 | 171 | -10.603% |
| 2026-07-23 | 33.30 | 33.30 | 30.00 | 30.48 | -13.654% | 47 | 125 | -19.783% |
| 2026-07-22 | 35.30 | 35.30 | 35.30 | 35.30 | +0.284% | 1 | 126 | -30.737% |
| 2026-07-21 | 33.64 | 35.20 | 33.64 | 35.20 | +10.172% | 7 | 121 | -30.540% |
| 2026-07-20 | 33.22 | 33.22 | 30.41 | 31.95 | -8.190% | 11 | 117 | -23.474% |
| 2026-07-17 | 34.04 | 34.80 | 33.35 | 34.80 | +5.136% | 43 | 121 | -29.741% |
| 2026-07-16 | 34.47 | 35.00 | 33.10 | 33.10 | -15.626% | 43 | 85 | -26.133% |
| 2026-07-15 | 40.02 | 40.02 | 39.23 | 39.23 | +5.033% | 2 | 86 | -37.675% |
| 2026-07-14 | 38.00 | 38.00 | 37.35 | 37.35 | -7.320% | 2 | 84 | -34.538% |
| 2026-07-13 | 41.35 | 41.35 | 40.30 | 40.30 | -16.042% | 6 | 84 | -39.330% |
| 2026-07-06 | 48.00 | 48.00 | 48.00 | 48.00 | +6.667% | 3 | 87 | -49.063% |
| 2026-07-02 | 45.00 | 45.00 | 45.00 | 45.00 | -9.856% | 3 | 84 | -45.667% |
| 2026-07-01 | 50.75 | 50.75 | 49.92 | 49.92 | -13.931% | 6 | 78 | -51.022% |
| 2026-06-25 | 56.95 | 58.00 | 56.95 | 58.00 | -56.716% | 12 | 68 | -57.845% |
| 2026-06-03 | 132.25 | 134.00 | 132.25 | 134.00 | +7.157% | 6 | 71 | -81.754% |
| 2026-05-29 | 125.05 | 125.05 | 125.05 | 125.05 | +18.463% | 3 | 74 | -80.448% |
| 2026-05-28 | 105.56 | 105.56 | 105.56 | 105.56 | +14.403% | 2 | 75 | -76.838% |
| 2026-05-27 | 93.20 | 93.20 | 92.27 | 92.27 | -5.247% | 32 | 70 | -73.502% |
| 2026-05-11 | 96.60 | 97.50 | 96.60 | 97.38 | -2.209% | 12 | 69 | -74.892% |
| 2026-05-08 | 99.58 | 99.58 | 99.58 | 99.58 | +15.804% | 1 | 69 | -75.447% |
| 2026-05-04 | 85.99 | 85.99 | 85.99 | 85.99 | +9.014% | 5 | 70 | -71.566% |
| 2026-05-01 | 79.05 | 79.05 | 78.60 | 78.88 | +12.349% | 6 | 66 | -69.004% |
| 2026-04-30 | 70.00 | 70.21 | 70.00 | 70.21 | +3.478% | 6 | 66 | -65.176% |
| 2026-04-29 | 67.85 | 67.85 | 67.85 | 67.85 | -5.764% | 10 | 61 | -63.965% |
| 2026-04-28 | 72.00 | 72.00 | 72.00 | 72.00 | -8.722% | 15 | 61 | -66.042% |
| 2026-04-24 | 76.50 | 78.88 | 76.35 | 78.88 | +0.587% | 11 | 46 | -69.004% |
| 2026-04-17 | 78.45 | 78.55 | 78.42 | 78.42 | +2.577% | 9 | 36 | -68.822% |
| 2026-04-15 | 76.45 | 76.45 | 76.45 | 76.45 | +44.929% | 2 | 40 | -68.018% |
| 2026-04-08 | 52.75 | 52.75 | 52.75 | 52.75 | +2.031% | 15 | 38 | -53.649% |
| 2026-04-07 | 51.70 | 51.70 | 51.70 | 51.70 | -6.594% | 8 | 53 | -52.708% |
| 2026-04-01 | 55.35 | 55.35 | 55.35 | 55.35 | +5.650% | 5 | 53 | -55.827% |
| 2026-03-26 | 53.72 | 53.72 | 52.39 | 52.39 | -15.062% | 3 | 48 | -53.331% |
| 2026-03-17 | 61.68 | 61.68 | 61.68 | 61.68 | -2.095% | 6 | 45 | -60.360% |
| 2026-03-13 | 63.00 | 63.00 | 63.00 | 63.00 | -11.542% | 4 | 39 | -61.190% |
| 2026-03-11 | 71.22 | 71.22 | 71.22 | 71.22 | +19.257% | 15 | 35 | -65.670% |
| 2026-03-10 | 59.72 | 59.72 | 59.72 | 59.72 | +2.173% | 1 | 20 | -59.059% |
| 2026-03-03 | 58.45 | 58.45 | 58.45 | 58.45 | -2.923% | 3 | 22 | -58.169% |
| 2026-02-25 | 60.25 | 60.25 | 60.15 | 60.21 | +17.828% | 3 | 21 | -59.392% |
| 2026-02-23 | 50.68 | 51.10 | 50.68 | 51.10 | -1.370% | 7 | 21 | -52.153% |
| 2026-02-06 | 51.81 | 51.81 | 51.81 | 51.81 | +1.014% | 1 | 14 | -52.808% |
| 2026-02-05 | 52.05 | 52.05 | 51.29 | 51.29 | -21.742% | 6 | 13 | -52.330% |
| 2026-02-03 | 65.98 | 66.08 | 65.54 | 65.54 | -33.122% | 6 | 7 | -62.695% |
| 2026-01-15 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 1 | 1 | -75.051% |