ORCL261120C00115000
ORCL Nov 20 2026 115.00 Call
optionOPRA
EODNov 4, 2026
11.95USD-9.811%(-1.30)29Vol756OI
ORCL261120C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.30 | 15.30 | 11.9500 | 11.9500 | -9.811% | 29 | 746 | 0.000% |
| 2026-11-03 | 11.70 | 13.85 | 11.3500 | 13.2500 | +47.222% | 59 | 747 | -9.811% |
| 2026-11-02 | 12.00 | 12.00 | 8.9500 | 9.0000 | -49.972% | 167 | 629 | +32.778% |
| 2026-10-30 | 19.60 | 19.61 | 17.2500 | 17.9900 | -31.597% | 23 | 629 | -33.574% |
| 2026-10-29 | 26.20 | 26.30 | 26.2000 | 26.3000 | -20.544% | 14 | 616 | -54.563% |
| 2026-10-28 | 17.71 | 33.10 | 17.7100 | 33.1000 | +71.059% | 75 | 624 | -63.897% |
| 2026-10-27 | 17.71 | 19.35 | 17.7000 | 19.3500 | +27.303% | 15 | 624 | -38.243% |
| 2026-10-26 | 15.75 | 15.75 | 14.6500 | 15.2000 | +1.672% | 22 | 604 | -21.382% |
| 2026-10-23 | 14.45 | 14.95 | 14.3000 | 14.9500 | +5.953% | 17 | 605 | -20.067% |
| 2026-10-22 | 15.25 | 15.25 | 13.9500 | 14.1100 | -18.203% | 8 | 605 | -15.308% |
| 2026-10-21 | 17.75 | 18.50 | 17.2500 | 17.2500 | -16.058% | 37 | 600 | -30.725% |
| 2026-10-20 | 20.56 | 20.56 | 20.5500 | 20.5500 | +12.603% | 2 | 598 | -41.849% |
| 2026-10-19 | 18.60 | 19.10 | 18.2500 | 18.2500 | +0.551% | 11 | 602 | -34.521% |
| 2026-10-16 | 19.93 | 19.93 | 18.1500 | 18.1500 | -8.333% | 8 | 597 | -34.160% |
| 2026-10-15 | 18.00 | 19.80 | 18.0000 | 19.8000 | +3.125% | 6 | 597 | -39.646% |
| 2026-10-14 | 22.01 | 22.01 | 18.5500 | 19.2000 | -37.152% | 53 | 612 | -37.760% |
| 2026-10-13 | 25.90 | 30.55 | 25.9000 | 30.5500 | +25.051% | 41 | 613 | -60.884% |
| 2026-10-12 | 24.60 | 24.60 | 24.4300 | 24.4300 | -14.759% | 5 | 609 | -51.085% |
| 2026-10-09 | 29.00 | 29.00 | 28.6500 | 28.6600 | +24.609% | 18 | 601 | -58.304% |
| 2026-10-08 | 27.48 | 28.35 | 23.0000 | 23.0000 | -24.714% | 23 | 591 | -48.043% |
| 2026-10-07 | 28.08 | 30.85 | 28.0800 | 30.5500 | -3.231% | 19 | 577 | -60.884% |
| 2026-10-06 | 31.20 | 31.57 | 30.7900 | 31.5700 | +5.023% | 65 | 546 | -62.148% |
| 2026-10-05 | 30.06 | 30.06 | 30.0600 | 30.0600 | -1.989% | 1 | 545 | -60.246% |
| 2026-10-02 | 29.10 | 30.67 | 29.1000 | 30.6700 | +19.431% | 6 | 550 | -61.037% |
| 2026-10-01 | 26.40 | 26.40 | 25.6800 | 25.6800 | -0.658% | 9 | 546 | -53.466% |
| 2026-09-30 | 24.75 | 25.85 | 24.7500 | 25.8500 | -10.862% | 57 | 506 | -53.772% |
| 2026-09-29 | 22.63 | 29.00 | 22.6300 | 29.0000 | +32.420% | 2 | 507 | -58.793% |
| 2026-09-28 | 22.40 | 22.40 | 21.9000 | 21.9000 | -16.220% | 3 | 504 | -45.434% |
| 2026-09-25 | 26.05 | 26.14 | 26.0500 | 26.1400 | -2.426% | 16 | 504 | -54.285% |
| 2026-09-24 | 23.42 | 26.79 | 23.0500 | 26.7900 | -19.429% | 38 | 477 | -55.394% |
| 2026-09-23 | 33.90 | 33.90 | 33.2500 | 33.2500 | -10.159% | 4 | 476 | -64.060% |
| 2026-09-22 | 36.75 | 37.28 | 36.7500 | 37.0100 | +1.120% | 295 | 194 | -67.711% |
| 2026-09-21 | 36.60 | 36.60 | 36.6000 | 36.6000 | +5.172% | 1 | 194 | -67.350% |
| 2026-09-18 | 32.50 | 35.00 | 32.5000 | 34.8000 | -9.493% | 7 | 192 | -65.661% |
| 2026-09-17 | 37.90 | 38.45 | 37.9000 | 38.4500 | +21.102% | 5 | 194 | -68.921% |
| 2026-09-14 | 31.68 | 31.83 | 31.6800 | 31.7500 | -15.961% | 3 | 194 | -62.362% |
| 2026-09-11 | 37.78 | 37.78 | 37.7800 | 37.7800 | -15.481% | 1 | 194 | -68.370% |
| 2026-09-10 | 44.00 | 44.70 | 44.0000 | 44.7000 | -12.008% | 7 | 187 | -73.266% |
| 2026-09-09 | 50.80 | 50.80 | 50.8000 | 50.8000 | +23.211% | 1 | 188 | -76.476% |
| 2026-09-03 | 41.23 | 41.23 | 41.2300 | 41.2300 | +29.858% | 1 | 188 | -71.016% |
| 2026-09-01 | 35.93 | 35.93 | 31.3000 | 31.7500 | -8.078% | 5 | 187 | -62.362% |
| 2026-08-24 | 33.25 | 34.54 | 33.2500 | 34.5400 | -6.548% | 7 | 187 | -65.402% |
| 2026-08-21 | 36.96 | 36.96 | 36.9600 | 36.9600 | +0.163% | 1 | 186 | -67.668% |
| 2026-08-19 | 36.90 | 36.90 | 36.9000 | 36.9000 | -3.681% | 1 | 186 | -67.615% |
| 2026-08-17 | 38.19 | 38.31 | 38.1900 | 38.3100 | -18.053% | 2 | 186 | -68.807% |
| 2026-08-13 | 46.75 | 46.75 | 46.7500 | 46.7500 | +25.436% | 1 | 185 | -74.439% |
| 2026-08-11 | 39.45 | 39.45 | 37.2700 | 37.2700 | -13.527% | 3 | 186 | -67.937% |
| 2026-08-10 | 42.91 | 43.10 | 42.9100 | 43.1000 | +12.680% | 6 | 182 | -72.274% |
| 2026-08-07 | 38.25 | 38.25 | 38.2500 | 38.2500 | +0.262% | 1 | 182 | -68.758% |
| 2026-08-05 | 38.15 | 38.15 | 38.1500 | 38.1500 | -5.217% | 1 | 182 | -68.676% |
| 2026-08-04 | 38.50 | 41.15 | 38.5000 | 40.2500 | +12.967% | 38 | 183 | -70.311% |
| 2026-08-03 | 32.60 | 35.63 | 32.6000 | 35.6300 | +36.881% | 23 | 175 | -66.461% |
| 2026-07-31 | 30.00 | 30.00 | 26.0300 | 26.0300 | -2.582% | 2 | 176 | -54.091% |
| 2026-07-30 | 23.42 | 26.72 | 23.4200 | 26.7200 | +28.400% | 13 | 183 | -55.277% |
| 2026-07-29 | 21.08 | 21.08 | 20.5900 | 20.8100 | -6.472% | 9 | 190 | -42.576% |
| 2026-07-28 | 18.85 | 22.25 | 18.3500 | 22.2500 | +1.971% | 33 | 171 | -46.292% |
| 2026-07-27 | 20.75 | 23.00 | 20.7500 | 21.8200 | +14.842% | 36 | 180 | -45.234% |
| 2026-07-24 | 21.25 | 21.54 | 19.0000 | 19.0000 | -13.754% | 227 | 97 | -37.105% |
| 2026-07-23 | 23.00 | 23.00 | 22.0300 | 22.0300 | -15.171% | 13 | 102 | -45.756% |
| 2026-07-22 | 25.60 | 25.97 | 25.5000 | 25.9700 | +0.270% | 8 | 96 | -53.985% |
| 2026-07-21 | 25.90 | 25.90 | 25.9000 | 25.9000 | +7.246% | 3 | 93 | -53.861% |
| 2026-07-20 | 22.20 | 24.30 | 22.0100 | 24.1500 | -4.470% | 58 | 69 | -50.518% |
| 2026-07-17 | 25.28 | 25.28 | 25.2800 | 25.2800 | +1.120% | 5 | 65 | -52.729% |
| 2026-07-16 | 25.76 | 25.76 | 25.0000 | 25.0000 | -15.483% | 2 | 64 | -52.200% |
| 2026-07-15 | 29.58 | 29.58 | 29.5800 | 29.5800 | +5.643% | 1 | 63 | -59.601% |
| 2026-07-14 | 28.00 | 28.00 | 28.0000 | 28.0000 | -11.392% | 1 | 62 | -57.321% |
| 2026-07-13 | 31.90 | 31.90 | 31.6000 | 31.6000 | -18.974% | 7 | 62 | -62.184% |
| 2026-07-06 | 39.00 | 39.00 | 39.0000 | 39.0000 | -13.525% | 1 | 62 | -69.359% |
| 2026-06-25 | 45.10 | 45.10 | 45.1000 | 45.1000 | -38.092% | 6 | 56 | -73.503% |
| 2026-06-12 | 72.85 | 72.85 | 72.8500 | 72.8500 | +6.041% | 11 | 45 | -83.596% |
| 2026-06-11 | 68.70 | 68.70 | 68.7000 | 68.7000 | -39.365% | 1 | 44 | -82.606% |
| 2026-06-01 | 113.30 | 113.30 | 113.3000 | 113.3000 | +10.000% | 2 | 44 | -89.453% |
| 2026-05-29 | 103.00 | 103.00 | 103.0000 | 103.0000 | +19.075% | 30 | 66 | -88.398% |
| 2026-05-28 | 86.50 | 86.50 | 86.5000 | 86.5000 | +6.856% | 2 | 68 | -86.185% |
| 2026-05-18 | 80.95 | 80.95 | 80.9500 | 80.9500 | +6.513% | 2 | 66 | -85.238% |
| 2026-05-05 | 76.00 | 76.00 | 76.0000 | 76.0000 | +17.829% | 1 | 66 | -84.276% |
| 2026-04-27 | 64.50 | 64.50 | 64.5000 | 64.5000 | -14.513% | 10 | 66 | -81.473% |
| 2026-04-21 | 76.00 | 76.00 | 75.4500 | 75.4500 | +100.133% | 21 | 38 | -84.162% |
| 2026-04-09 | 37.71 | 37.71 | 37.7000 | 37.7000 | -9.657% | 2 | 38 | -68.302% |
| 2026-04-08 | 41.73 | 41.73 | 41.7300 | 41.7300 | -3.626% | 1 | 37 | -71.364% |
| 2026-04-01 | 43.30 | 43.30 | 43.3000 | 43.3000 | -3.024% | 2 | 36 | -72.402% |
| 2026-03-31 | 44.65 | 44.65 | 44.6500 | 44.6500 | +12.895% | 2 | 34 | -73.236% |
| 2026-03-30 | 39.30 | 39.55 | 39.3000 | 39.5500 | -16.859% | 2 | 34 | -69.785% |
| 2026-03-20 | 47.00 | 47.59 | 47.0000 | 47.5700 | -10.583% | 41 | 33 | -74.879% |
| 2026-03-05 | 53.20 | 53.20 | 53.2000 | 53.2000 | +7.475% | 2 | 4 | -77.538% |
| 2026-02-26 | 49.35 | 49.50 | 49.3500 | 49.5000 | +4.873% | 2 | 3 | -75.859% |
| 2026-02-24 | 47.15 | 47.20 | 47.1500 | 47.2000 | -34.124% | 4 | 3 | -74.682% |
| 2026-01-23 | 71.65 | 71.65 | 71.6500 | 71.6500 | 0.000% | 2 | 2 | -83.322% |