ORCL261120C00105000
ORCL Nov 20 2026 105.00 Call
optionOPRA
EODNov 4, 2026
20.00USD-9.050%(-1.99)65Vol419OI
ORCL261120C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 24.65 | 24.65 | 20.00 | 20.00 | -9.050% | 65 | 353 | 0.000% |
| 2026-11-03 | 21.40 | 22.10 | 21.36 | 21.99 | +36.584% | 4 | 352 | -9.050% |
| 2026-11-02 | 19.40 | 19.40 | 16.10 | 16.10 | -40.260% | 41 | 328 | +24.224% |
| 2026-10-30 | 30.45 | 30.45 | 26.95 | 26.95 | -20.266% | 3 | 325 | -25.788% |
| 2026-10-29 | 36.15 | 36.15 | 33.80 | 33.80 | -8.649% | 2 | 327 | -40.828% |
| 2026-10-28 | 35.24 | 37.00 | 35.24 | 37.00 | +34.301% | 31 | 349 | -45.946% |
| 2026-10-27 | 26.50 | 27.55 | 26.50 | 27.55 | +19.835% | 38 | 355 | -27.405% |
| 2026-10-26 | 22.99 | 22.99 | 22.99 | 22.99 | -4.008% | 6 | 355 | -13.006% |
| 2026-10-23 | 23.10 | 23.95 | 22.65 | 23.95 | +11.085% | 18 | 337 | -16.493% |
| 2026-10-22 | 21.45 | 21.56 | 21.45 | 21.56 | -13.932% | 31 | 306 | -7.236% |
| 2026-10-21 | 26.35 | 26.75 | 25.05 | 25.05 | -2.529% | 41 | 297 | -20.160% |
| 2026-10-20 | 25.70 | 25.70 | 25.70 | 25.70 | -4.567% | 1 | 296 | -22.179% |
| 2026-10-19 | 26.00 | 27.37 | 26.00 | 26.93 | +4.501% | 35 | 300 | -25.733% |
| 2026-10-16 | 25.77 | 25.77 | 25.77 | 25.77 | -5.949% | 1 | 299 | -22.390% |
| 2026-10-14 | 30.41 | 30.41 | 27.25 | 27.40 | -25.075% | 16 | 292 | -27.007% |
| 2026-10-13 | 35.55 | 36.57 | 35.50 | 36.57 | +9.164% | 6 | 291 | -45.310% |
| 2026-10-12 | 35.27 | 35.27 | 33.50 | 33.50 | -11.726% | 3 | 290 | -40.299% |
| 2026-10-09 | 37.95 | 37.95 | 37.95 | 37.95 | +21.440% | 1 | 290 | -47.299% |
| 2026-10-08 | 31.42 | 32.35 | 31.05 | 31.25 | -20.584% | 50 | 240 | -36.000% |
| 2026-10-07 | 39.24 | 39.36 | 39.24 | 39.35 | -3.672% | 13 | 229 | -49.174% |
| 2026-10-06 | 40.85 | 40.85 | 40.85 | 40.85 | +8.644% | 30 | 200 | -51.040% |
| 2026-10-02 | 37.60 | 37.60 | 37.60 | 37.60 | +12.642% | 1 | 199 | -46.809% |
| 2026-10-01 | 33.38 | 33.38 | 33.38 | 33.38 | -2.824% | 16 | 183 | -40.084% |
| 2026-09-30 | 34.40 | 34.40 | 34.35 | 34.35 | -0.290% | 2 | 182 | -41.776% |
| 2026-09-29 | 34.45 | 34.45 | 34.45 | 34.45 | +14.452% | 2 | 180 | -41.945% |
| 2026-09-28 | 30.22 | 30.22 | 30.10 | 30.10 | -12.754% | 102 | 95 | -33.555% |
| 2026-09-25 | 34.00 | 34.50 | 34.00 | 34.50 | -15.004% | 11 | 95 | -42.029% |
| 2026-09-23 | 42.25 | 42.28 | 40.59 | 40.59 | -11.472% | 3 | 93 | -50.727% |
| 2026-09-22 | 45.85 | 45.85 | 45.85 | 45.85 | +1.438% | 2 | 91 | -56.379% |
| 2026-09-21 | 45.20 | 45.20 | 45.20 | 45.20 | +8.263% | 21 | 91 | -55.752% |
| 2026-09-18 | 41.75 | 41.75 | 41.75 | 41.75 | -10.022% | 20 | 91 | -52.096% |
| 2026-09-17 | 44.35 | 47.05 | 44.35 | 46.40 | +14.005% | 4 | 91 | -56.897% |
| 2026-09-16 | 42.15 | 42.15 | 40.70 | 40.70 | +0.345% | 11 | 91 | -50.860% |
| 2026-09-14 | 40.56 | 40.56 | 40.56 | 40.56 | -17.055% | 1 | 90 | -50.690% |
| 2026-09-11 | 50.00 | 50.00 | 48.90 | 48.90 | -15.222% | 21 | 110 | -59.100% |
| 2026-09-09 | 57.68 | 57.68 | 57.68 | 57.68 | -2.071% | 2 | 108 | -65.326% |
| 2026-09-08 | 59.45 | 59.45 | 58.90 | 58.90 | +28.043% | 70 | 76 | -66.044% |
| 2026-09-03 | 46.00 | 46.00 | 46.00 | 46.00 | +12.332% | 1 | 76 | -56.522% |
| 2026-09-01 | 40.95 | 40.95 | 40.95 | 40.95 | -7.978% | 1 | 75 | -51.160% |
| 2026-08-25 | 44.50 | 44.50 | 44.50 | 44.50 | +7.879% | 1 | 75 | -55.056% |
| 2026-08-24 | 41.25 | 41.25 | 41.25 | 41.25 | +5.149% | 1 | 74 | -51.515% |
| 2026-08-19 | 39.23 | 39.23 | 39.23 | 39.23 | -10.126% | 2 | 74 | -49.019% |
| 2026-08-18 | 43.65 | 43.65 | 43.65 | 43.65 | -5.499% | 6 | 77 | -54.181% |
| 2026-08-17 | 46.19 | 46.19 | 46.19 | 46.19 | -13.985% | 1 | 77 | -56.701% |
| 2026-08-14 | 53.70 | 53.70 | 53.70 | 53.70 | +2.227% | 5 | 79 | -62.756% |
| 2026-08-13 | 55.00 | 55.00 | 52.00 | 52.53 | +2.179% | 8 | 79 | -61.927% |
| 2026-08-12 | 51.41 | 51.41 | 51.41 | 51.41 | +15.684% | 1 | 80 | -61.097% |
| 2026-08-11 | 44.50 | 44.50 | 44.44 | 44.44 | -12.982% | 3 | 80 | -54.995% |
| 2026-08-10 | 49.55 | 51.07 | 49.33 | 51.07 | +13.489% | 11 | 74 | -60.838% |
| 2026-08-05 | 45.41 | 45.41 | 45.00 | 45.00 | +40.625% | 2 | 74 | -55.556% |
| 2026-07-31 | 32.00 | 32.00 | 32.00 | 32.00 | +0.156% | 1 | 75 | -37.500% |
| 2026-07-30 | 27.65 | 31.95 | 27.65 | 31.95 | +18.333% | 30 | 75 | -37.402% |
| 2026-07-28 | 27.00 | 27.00 | 27.00 | 27.00 | -1.099% | 2 | 73 | -25.926% |
| 2026-07-27 | 27.30 | 27.30 | 27.30 | 27.30 | +9.200% | 1 | 72 | -26.740% |
| 2026-07-24 | 25.00 | 25.00 | 25.00 | 25.00 | -12.496% | 26 | 46 | -20.000% |
| 2026-07-23 | 28.57 | 28.57 | 28.57 | 28.57 | -11.135% | 2 | 44 | -29.996% |
| 2026-07-22 | 32.10 | 32.15 | 32.10 | 32.15 | +4.214% | 21 | 24 | -37.792% |
| 2026-07-21 | 30.85 | 30.85 | 30.85 | 30.85 | +1.148% | 1 | 24 | -35.170% |
| 2026-07-16 | 30.50 | 30.50 | 30.50 | 30.50 | -9.897% | 2 | 23 | -34.426% |
| 2026-07-14 | 33.79 | 33.90 | 33.79 | 33.85 | -28.872% | 21 | 17 | -40.916% |
| 2026-07-02 | 47.59 | 47.59 | 47.59 | 47.59 | -1.368% | 1 | 17 | -57.974% |
| 2026-06-30 | 48.25 | 48.25 | 48.25 | 48.25 | -9.287% | 1 | 17 | -58.549% |
| 2026-06-25 | 52.90 | 53.19 | 52.90 | 53.19 | -28.938% | 2 | 18 | -62.399% |
| 2026-06-22 | 74.85 | 74.85 | 74.85 | 74.85 | -7.820% | 2 | 18 | -73.280% |
| 2026-06-12 | 81.20 | 81.20 | 81.20 | 81.20 | +1.146% | 12 | 6 | -75.369% |
| 2026-04-23 | 80.28 | 80.28 | 80.28 | 80.28 | +8.048% | 1 | 6 | -75.087% |
| 2026-04-17 | 74.30 | 74.30 | 74.30 | 74.30 | -3.632% | 2 | 6 | -73.082% |
| 2026-04-16 | 77.10 | 77.10 | 77.10 | 77.10 | +19.350% | 2 | 8 | -74.060% |
| 2026-04-14 | 64.60 | 64.60 | 64.60 | 64.60 | +34.780% | 1 | 6 | -69.040% |
| 2026-04-08 | 47.93 | 47.93 | 47.93 | 47.93 | -2.838% | 1 | 7 | -58.272% |
| 2026-03-26 | 49.33 | 49.33 | 49.33 | 49.33 | -12.921% | 2 | 6 | -59.457% |
| 2026-02-25 | 57.50 | 57.50 | 56.65 | 56.65 | +6.245% | 3 | 4 | -64.695% |
| 2026-02-24 | 53.32 | 53.32 | 53.32 | 53.32 | +10.714% | 1 | 4 | -62.491% |
| 2026-02-23 | 48.16 | 48.16 | 48.16 | 48.16 | -12.436% | 1 | 4 | -58.472% |
| 2026-02-20 | 55.00 | 55.00 | 55.00 | 55.00 | -29.757% | 1 | 3 | -63.636% |
| 2026-01-27 | 78.34 | 78.34 | 78.30 | 78.30 | -3.094% | 2 | 2 | -74.457% |
| 2026-01-22 | 80.80 | 80.80 | 80.80 | 80.80 | 0.000% | 2 | 1 | -75.248% |