ORCL261120C00110000
ORCL Nov 20 2026 110.00 Call
optionOPRA
EODNov 4, 2026
16.30USD-8.169%(-1.45)23Vol529OI
ORCL261120C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.60 | 19.60 | 15.85 | 16.30 | -8.169% | 23 | 527 | 0.000% |
| 2026-11-03 | 15.00 | 17.75 | 15.00 | 17.75 | +44.898% | 35 | 527 | -8.169% |
| 2026-11-02 | 16.20 | 16.48 | 12.25 | 12.25 | -44.545% | 132 | 446 | +33.061% |
| 2026-10-30 | 24.50 | 24.50 | 22.09 | 22.09 | -28.163% | 4 | 444 | -26.211% |
| 2026-10-29 | 32.35 | 32.35 | 30.75 | 30.75 | -13.866% | 3 | 444 | -46.992% |
| 2026-10-28 | 21.65 | 36.91 | 21.65 | 35.70 | +51.592% | 24 | 444 | -54.342% |
| 2026-10-27 | 21.00 | 23.55 | 21.00 | 23.55 | +22.338% | 21 | 450 | -30.786% |
| 2026-10-26 | 18.85 | 19.25 | 17.35 | 19.25 | +0.627% | 19 | 455 | -15.325% |
| 2026-10-23 | 19.15 | 19.87 | 18.65 | 19.13 | +10.899% | 83 | 450 | -14.794% |
| 2026-10-22 | 19.50 | 19.70 | 17.25 | 17.25 | -15.771% | 85 | 368 | -5.507% |
| 2026-10-21 | 22.55 | 22.55 | 20.48 | 20.48 | -12.479% | 7 | 366 | -20.410% |
| 2026-10-20 | 21.00 | 23.40 | 21.00 | 23.40 | +3.540% | 6 | 370 | -30.342% |
| 2026-10-19 | 22.00 | 23.05 | 22.00 | 22.60 | +8.134% | 52 | 332 | -27.876% |
| 2026-10-16 | 24.15 | 24.40 | 20.90 | 20.90 | -21.132% | 71 | 296 | -22.010% |
| 2026-10-15 | 22.81 | 26.50 | 22.81 | 26.50 | +14.224% | 2 | 297 | -38.491% |
| 2026-10-14 | 26.00 | 26.00 | 23.08 | 23.20 | -33.429% | 9 | 295 | -29.741% |
| 2026-10-13 | 28.55 | 34.85 | 28.55 | 34.85 | +22.496% | 15 | 298 | -53.228% |
| 2026-10-12 | 28.60 | 28.60 | 28.45 | 28.45 | -14.436% | 2 | 298 | -42.707% |
| 2026-10-09 | 33.90 | 33.90 | 33.25 | 33.25 | +24.346% | 22 | 278 | -50.977% |
| 2026-10-08 | 33.05 | 33.05 | 26.74 | 26.74 | -25.474% | 18 | 267 | -39.043% |
| 2026-10-06 | 35.35 | 35.88 | 35.35 | 35.88 | +4.302% | 11 | 262 | -54.571% |
| 2026-10-05 | 34.50 | 34.50 | 34.40 | 34.40 | +0.146% | 2 | 261 | -52.616% |
| 2026-10-02 | 34.01 | 34.35 | 34.01 | 34.35 | +18.285% | 2 | 262 | -52.547% |
| 2026-09-30 | 29.55 | 29.65 | 27.70 | 29.04 | -2.876% | 5 | 262 | -43.871% |
| 2026-09-29 | 30.00 | 34.30 | 29.90 | 29.90 | +21.298% | 21 | 264 | -45.485% |
| 2026-09-28 | 25.99 | 26.00 | 24.65 | 24.65 | -18.377% | 105 | 189 | -33.874% |
| 2026-09-25 | 30.60 | 30.60 | 30.20 | 30.20 | -3.081% | 2 | 189 | -46.026% |
| 2026-09-24 | 27.30 | 31.16 | 27.00 | 31.16 | -14.700% | 60 | 208 | -47.689% |
| 2026-09-23 | 37.85 | 37.85 | 36.53 | 36.53 | -12.608% | 3 | 206 | -55.379% |
| 2026-09-22 | 43.10 | 43.10 | 41.00 | 41.80 | +9.596% | 34 | 184 | -61.005% |
| 2026-09-18 | 37.00 | 38.14 | 37.00 | 38.14 | -6.451% | 9 | 181 | -57.263% |
| 2026-09-17 | 42.15 | 42.59 | 40.77 | 40.77 | +19.176% | 7 | 181 | -60.020% |
| 2026-09-16 | 34.47 | 34.47 | 34.21 | 34.21 | -2.117% | 2 | 181 | -52.353% |
| 2026-09-15 | 35.26 | 35.26 | 34.90 | 34.95 | -0.710% | 7 | 178 | -53.362% |
| 2026-09-14 | 35.20 | 35.20 | 35.20 | 35.20 | -36.918% | 10 | 188 | -53.693% |
| 2026-09-09 | 54.75 | 55.80 | 52.54 | 55.80 | +11.936% | 12 | 178 | -70.789% |
| 2026-09-04 | 50.50 | 50.50 | 49.85 | 49.85 | +11.796% | 3 | 176 | -67.302% |
| 2026-09-03 | 41.90 | 44.59 | 41.90 | 44.59 | +29.246% | 28 | 191 | -63.445% |
| 2026-09-01 | 34.50 | 34.50 | 34.50 | 34.50 | -24.672% | 25 | 175 | -52.754% |
| 2026-08-28 | 45.80 | 45.80 | 45.80 | 45.80 | +20.495% | 2 | 175 | -64.410% |
| 2026-08-24 | 38.01 | 38.01 | 38.01 | 38.01 | -0.757% | 2 | 175 | -57.117% |
| 2026-08-20 | 38.30 | 38.30 | 38.30 | 38.30 | +9.429% | 1 | 174 | -57.441% |
| 2026-08-19 | 35.00 | 35.00 | 35.00 | 35.00 | -10.463% | 1 | 175 | -53.429% |
| 2026-08-18 | 38.90 | 39.09 | 38.90 | 39.09 | -6.929% | 3 | 175 | -58.301% |
| 2026-08-17 | 42.78 | 42.78 | 42.00 | 42.00 | -10.923% | 4 | 176 | -61.190% |
| 2026-08-12 | 47.80 | 47.80 | 47.15 | 47.15 | +7.895% | 2 | 177 | -65.429% |
| 2026-08-11 | 43.70 | 43.70 | 43.70 | 43.70 | -3.425% | 1 | 178 | -62.700% |
| 2026-08-10 | 45.25 | 45.25 | 45.25 | 45.25 | +7.995% | 10 | 168 | -63.978% |
| 2026-08-07 | 42.73 | 42.73 | 41.90 | 41.90 | -2.671% | 3 | 166 | -61.098% |
| 2026-08-04 | 43.90 | 43.90 | 43.05 | 43.05 | +7.090% | 6 | 162 | -62.137% |
| 2026-08-03 | 36.70 | 40.20 | 35.75 | 40.20 | +36.735% | 38 | 150 | -59.453% |
| 2026-07-31 | 30.00 | 30.00 | 29.40 | 29.40 | -0.676% | 2 | 148 | -44.558% |
| 2026-07-30 | 29.60 | 29.60 | 29.60 | 29.60 | +29.825% | 1 | 148 | -44.932% |
| 2026-07-29 | 22.70 | 22.80 | 22.70 | 22.80 | +7.547% | 2 | 147 | -28.509% |
| 2026-07-28 | 21.20 | 21.20 | 21.20 | 21.20 | -11.667% | 2 | 147 | -23.113% |
| 2026-07-27 | 24.86 | 25.03 | 24.00 | 24.00 | +7.191% | 26 | 161 | -32.083% |
| 2026-07-24 | 22.70 | 23.41 | 22.13 | 22.39 | -10.080% | 42 | 145 | -27.200% |
| 2026-07-23 | 25.25 | 25.25 | 24.90 | 24.90 | -14.138% | 9 | 137 | -34.538% |
| 2026-07-22 | 28.25 | 29.00 | 28.25 | 29.00 | +3.571% | 27 | 112 | -43.793% |
| 2026-07-21 | 28.27 | 28.27 | 27.83 | 28.00 | +5.660% | 12 | 102 | -41.786% |
| 2026-07-20 | 24.60 | 26.80 | 24.50 | 26.50 | -5.391% | 11 | 99 | -38.491% |
| 2026-07-17 | 25.88 | 28.01 | 25.88 | 28.01 | +3.933% | 5 | 101 | -41.806% |
| 2026-07-16 | 28.90 | 28.90 | 26.67 | 26.95 | -19.552% | 6 | 97 | -39.518% |
| 2026-07-15 | 32.03 | 33.50 | 30.60 | 33.50 | +8.065% | 5 | 96 | -51.343% |
| 2026-07-14 | 31.30 | 31.30 | 31.00 | 31.00 | -10.145% | 55 | 74 | -47.419% |
| 2026-07-13 | 36.50 | 36.50 | 34.50 | 34.50 | -12.658% | 4 | 70 | -52.754% |
| 2026-07-10 | 39.50 | 40.55 | 39.20 | 39.50 | -11.988% | 20 | 55 | -58.734% |
| 2026-07-09 | 45.25 | 45.25 | 44.87 | 44.88 | +18.105% | 3 | 56 | -63.681% |
| 2026-07-08 | 38.00 | 38.00 | 38.00 | 38.00 | +0.396% | 1 | 55 | -57.105% |
| 2026-07-07 | 37.85 | 37.85 | 37.85 | 37.85 | -8.131% | 1 | 54 | -56.935% |
| 2026-07-06 | 42.00 | 42.00 | 41.20 | 41.20 | -0.073% | 2 | 52 | -60.437% |
| 2026-07-01 | 41.23 | 41.23 | 41.23 | 41.23 | -9.065% | 1 | 51 | -60.466% |
| 2026-06-29 | 45.38 | 45.38 | 45.34 | 45.34 | -8.107% | 2 | 50 | -64.049% |
| 2026-06-25 | 49.05 | 49.34 | 49.05 | 49.34 | -36.005% | 2 | 50 | -66.964% |
| 2026-06-12 | 77.10 | 77.10 | 77.10 | 77.10 | -33.557% | 10 | 47 | -78.859% |
| 2026-05-29 | 116.04 | 116.04 | 116.04 | 116.04 | +29.437% | 1 | 47 | -85.953% |
| 2026-05-22 | 89.65 | 89.65 | 89.65 | 89.65 | +30.173% | 1 | 46 | -81.818% |
| 2026-04-24 | 68.87 | 68.87 | 68.87 | 68.87 | +44.867% | 1 | 46 | -76.332% |
| 2026-04-13 | 47.54 | 47.54 | 47.54 | 47.54 | +17.848% | 1 | 45 | -65.713% |
| 2026-04-09 | 40.34 | 40.34 | 40.34 | 40.34 | -10.634% | 1 | 46 | -59.593% |
| 2026-04-08 | 45.14 | 45.14 | 45.14 | 45.14 | +1.097% | 1 | 45 | -63.890% |
| 2026-04-07 | 44.65 | 44.65 | 44.65 | 44.65 | +5.059% | 8 | 45 | -63.494% |
| 2026-03-30 | 42.50 | 42.50 | 42.50 | 42.50 | -18.269% | 4 | 45 | -61.647% |
| 2026-03-23 | 52.00 | 52.00 | 52.00 | 52.00 | -4.692% | 3 | 45 | -68.654% |
| 2026-03-19 | 54.56 | 54.56 | 54.56 | 54.56 | -2.571% | 3 | 45 | -70.125% |
| 2026-03-16 | 56.00 | 56.00 | 56.00 | 56.00 | -10.256% | 30 | 44 | -70.893% |
| 2026-03-12 | 62.40 | 62.40 | 62.40 | 62.40 | +18.182% | 30 | 44 | -73.878% |
| 2026-03-10 | 52.75 | 52.80 | 52.75 | 52.80 | +12.126% | 2 | 14 | -69.129% |
| 2026-02-27 | 47.15 | 47.15 | 47.08 | 47.09 | -3.800% | 13 | 13 | -65.385% |
| 2026-02-04 | 48.95 | 48.95 | 48.95 | 48.95 | -35.166% | 10 | 7 | -66.701% |
| 2026-01-23 | 75.50 | 75.50 | 75.50 | 75.50 | 0.000% | 2 | 2 | -78.411% |