ORCL261120C00120000
ORCL Nov 20 2026 120.00 Call
optionOPRA
EODNov 4, 2026
9.00USD-15.094%(-1.60)62Vol1,595OI
ORCL261120C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.2500 | 12.35 | 8.2500 | 9.0000 | -15.094% | 62 | 1,601 | 0.000% |
| 2026-11-03 | 8.0000 | 12.00 | 7.9000 | 10.6000 | +66.929% | 256 | 1,662 | -15.094% |
| 2026-11-02 | 10.0900 | 10.33 | 6.2700 | 6.3500 | -51.378% | 546 | 1,378 | +41.732% |
| 2026-10-30 | 15.5500 | 15.75 | 13.0600 | 13.0600 | -34.700% | 46 | 1,375 | -31.087% |
| 2026-10-29 | 22.3000 | 22.30 | 18.9500 | 20.0000 | -24.812% | 109 | 1,304 | -55.000% |
| 2026-10-28 | 13.7700 | 29.00 | 13.7700 | 26.6000 | +75.462% | 35 | 1,333 | -66.165% |
| 2026-10-27 | 13.5500 | 15.65 | 13.5500 | 15.1600 | +30.129% | 24 | 1,338 | -40.633% |
| 2026-10-26 | 11.4000 | 12.51 | 11.0000 | 11.6500 | -4.115% | 41 | 1,336 | -22.747% |
| 2026-10-23 | 11.3000 | 13.10 | 11.3000 | 12.1500 | +5.652% | 64 | 1,279 | -25.926% |
| 2026-10-22 | 11.9300 | 12.88 | 10.2000 | 11.5000 | -22.402% | 220 | 1,152 | -21.739% |
| 2026-10-21 | 13.9000 | 14.90 | 13.7500 | 14.8200 | -7.950% | 14 | 1,148 | -39.271% |
| 2026-10-20 | 15.5000 | 18.00 | 15.5000 | 16.1000 | +7.692% | 47 | 1,139 | -44.099% |
| 2026-10-19 | 15.4500 | 15.45 | 14.7000 | 14.9500 | +6.481% | 57 | 1,131 | -39.799% |
| 2026-10-16 | 16.8000 | 17.00 | 14.0400 | 14.0400 | -23.279% | 34 | 1,135 | -35.897% |
| 2026-10-15 | 15.0000 | 18.30 | 15.0000 | 18.3000 | +18.293% | 40 | 1,141 | -50.820% |
| 2026-10-14 | 19.8700 | 19.87 | 15.3500 | 15.4700 | -40.614% | 134 | 1,084 | -41.823% |
| 2026-10-13 | 19.9500 | 26.05 | 19.6600 | 26.0500 | +27.011% | 35 | 1,068 | -65.451% |
| 2026-10-12 | 21.7500 | 22.00 | 19.9000 | 20.5100 | -17.960% | 36 | 1,051 | -56.119% |
| 2026-10-09 | 23.1000 | 25.00 | 23.1000 | 25.0000 | +31.372% | 4 | 1,050 | -64.000% |
| 2026-10-08 | 23.9500 | 24.30 | 18.8100 | 19.0300 | -28.459% | 28 | 1,046 | -52.706% |
| 2026-10-07 | 24.7500 | 26.60 | 24.7500 | 26.6000 | -3.693% | 5 | 1,045 | -66.165% |
| 2026-10-06 | 26.5500 | 27.70 | 26.5500 | 27.6200 | +7.680% | 113 | 1,070 | -67.415% |
| 2026-10-05 | 27.4500 | 27.45 | 25.6500 | 25.6500 | +2.600% | 39 | 1,039 | -64.912% |
| 2026-10-02 | 25.9500 | 27.25 | 23.8300 | 25.0000 | +13.379% | 13 | 1,037 | -64.000% |
| 2026-10-01 | 20.6500 | 22.05 | 20.6500 | 22.0500 | +3.521% | 66 | 971 | -59.184% |
| 2026-09-30 | 20.0000 | 21.45 | 19.8400 | 21.3000 | -2.204% | 11 | 965 | -57.746% |
| 2026-09-29 | 25.5000 | 25.50 | 21.5000 | 21.7800 | +22.704% | 50 | 940 | -58.678% |
| 2026-09-28 | 18.7100 | 18.71 | 17.6800 | 17.7500 | -19.134% | 16 | 935 | -49.296% |
| 2026-09-25 | 22.3100 | 22.31 | 21.6300 | 21.9500 | -6.992% | 51 | 897 | -58.998% |
| 2026-09-24 | 19.2600 | 23.79 | 19.2600 | 23.6000 | -14.493% | 34 | 872 | -61.864% |
| 2026-09-23 | 28.2000 | 28.20 | 27.6000 | 27.6000 | -15.596% | 11 | 861 | -67.391% |
| 2026-09-22 | 34.1200 | 34.12 | 31.5500 | 32.7000 | +5.010% | 278 | 621 | -72.477% |
| 2026-09-21 | 30.0500 | 32.50 | 29.5500 | 31.1400 | -0.064% | 41 | 640 | -71.098% |
| 2026-09-18 | 28.3600 | 31.16 | 28.3600 | 31.1600 | -3.827% | 11 | 634 | -71.117% |
| 2026-09-17 | 31.8000 | 33.55 | 31.8000 | 32.4000 | +19.557% | 6 | 633 | -72.222% |
| 2026-09-16 | 28.5500 | 28.55 | 26.8500 | 27.1000 | +9.274% | 24 | 650 | -66.790% |
| 2026-09-15 | 28.0000 | 28.00 | 24.6000 | 24.8000 | -10.791% | 26 | 648 | -63.710% |
| 2026-09-14 | 26.6600 | 28.20 | 26.6600 | 27.8000 | -16.891% | 13 | 642 | -67.626% |
| 2026-09-11 | 42.0000 | 42.00 | 33.4500 | 33.4500 | -11.974% | 8 | 638 | -73.094% |
| 2026-09-10 | 42.1600 | 42.16 | 38.0000 | 38.0000 | -14.607% | 6 | 632 | -76.316% |
| 2026-09-09 | 45.3000 | 45.90 | 44.5000 | 44.5000 | -5.959% | 4 | 632 | -79.775% |
| 2026-09-08 | 49.2500 | 50.16 | 46.4900 | 47.3200 | +19.044% | 10 | 638 | -80.981% |
| 2026-09-03 | 34.6000 | 39.75 | 33.9500 | 39.7500 | +26.070% | 19 | 651 | -77.358% |
| 2026-09-02 | 28.6000 | 31.82 | 28.6000 | 31.5300 | +13.214% | 6 | 651 | -71.456% |
| 2026-09-01 | 32.2500 | 32.25 | 27.8500 | 27.8500 | -23.088% | 6 | 654 | -67.684% |
| 2026-08-31 | 34.9000 | 36.21 | 34.9000 | 36.2100 | -1.843% | 5 | 655 | -75.145% |
| 2026-08-28 | 38.5000 | 38.70 | 36.2600 | 36.8900 | +1.207% | 8 | 654 | -75.603% |
| 2026-08-27 | 36.4500 | 36.45 | 36.4500 | 36.4500 | +2.101% | 1 | 654 | -75.309% |
| 2026-08-26 | 35.7000 | 35.70 | 35.7000 | 35.7000 | +16.476% | 1 | 654 | -74.790% |
| 2026-08-24 | 32.3500 | 32.35 | 29.8500 | 30.6500 | -9.720% | 9 | 652 | -70.636% |
| 2026-08-21 | 34.0000 | 34.00 | 33.9500 | 33.9500 | +5.304% | 3 | 653 | -73.490% |
| 2026-08-19 | 28.6500 | 32.35 | 28.6500 | 32.2400 | +3.333% | 13 | 653 | -72.084% |
| 2026-08-18 | 31.0000 | 31.30 | 31.0000 | 31.2000 | -11.111% | 8 | 659 | -71.154% |
| 2026-08-17 | 35.1000 | 35.10 | 35.1000 | 35.1000 | -3.836% | 3 | 659 | -74.359% |
| 2026-08-14 | 36.5000 | 36.50 | 36.5000 | 36.5000 | -14.918% | 15 | 659 | -75.342% |
| 2026-08-13 | 43.2000 | 44.42 | 40.2300 | 42.9000 | +6.452% | 52 | 647 | -79.021% |
| 2026-08-12 | 40.0500 | 40.47 | 39.7000 | 40.3000 | +18.879% | 145 | 618 | -77.667% |
| 2026-08-11 | 34.7000 | 34.70 | 33.9000 | 33.9000 | -13.850% | 4 | 616 | -73.451% |
| 2026-08-10 | 37.9400 | 39.35 | 37.7700 | 39.3500 | +11.221% | 10 | 618 | -77.128% |
| 2026-08-06 | 35.0500 | 35.38 | 35.0500 | 35.3800 | -0.056% | 11 | 618 | -74.562% |
| 2026-08-05 | 33.8500 | 35.40 | 33.8500 | 35.4000 | -6.448% | 9 | 616 | -74.576% |
| 2026-08-04 | 34.2500 | 38.10 | 34.2500 | 37.8400 | +12.285% | 31 | 622 | -76.216% |
| 2026-08-03 | 26.9000 | 34.00 | 26.9000 | 33.7000 | +35.070% | 93 | 672 | -73.294% |
| 2026-07-31 | 26.0000 | 27.00 | 23.0000 | 24.9500 | +3.527% | 45 | 664 | -63.928% |
| 2026-07-30 | 20.3000 | 24.70 | 20.3000 | 24.1000 | +34.412% | 170 | 677 | -62.656% |
| 2026-07-29 | 18.7500 | 20.30 | 17.2500 | 17.9300 | -7.577% | 102 | 638 | -49.805% |
| 2026-07-28 | 17.7500 | 20.50 | 16.1000 | 19.4000 | +1.571% | 159 | 568 | -53.608% |
| 2026-07-27 | 19.2000 | 20.50 | 18.5000 | 19.1000 | +12.684% | 152 | 500 | -52.880% |
| 2026-07-24 | 21.2500 | 21.25 | 16.8000 | 16.9500 | -14.824% | 216 | 392 | -46.903% |
| 2026-07-23 | 21.7000 | 22.30 | 19.5000 | 19.9000 | -15.678% | 126 | 314 | -54.774% |
| 2026-07-22 | 25.0000 | 25.00 | 23.5500 | 23.6000 | -0.211% | 31 | 299 | -61.864% |
| 2026-07-21 | 22.3500 | 23.81 | 22.0600 | 23.6500 | +8.736% | 34 | 298 | -61.945% |
| 2026-07-20 | 20.7000 | 21.90 | 19.7000 | 21.7500 | -8.421% | 73 | 252 | -58.621% |
| 2026-07-17 | 22.0000 | 24.53 | 20.9000 | 23.7500 | +7.955% | 91 | 211 | -62.105% |
| 2026-07-16 | 22.9000 | 23.25 | 21.5300 | 22.0000 | -15.222% | 46 | 185 | -59.091% |
| 2026-07-15 | 26.3100 | 26.78 | 25.9500 | 25.9500 | +2.732% | 7 | 181 | -65.318% |
| 2026-07-14 | 25.6500 | 25.85 | 25.1900 | 25.2600 | -7.642% | 12 | 179 | -64.371% |
| 2026-07-13 | 30.2800 | 30.28 | 27.3500 | 27.3500 | -18.212% | 24 | 178 | -67.093% |
| 2026-07-10 | 33.4400 | 33.44 | 33.4400 | 33.4400 | -12.000% | 1 | 178 | -73.086% |
| 2026-07-09 | 38.0000 | 38.00 | 38.0000 | 38.0000 | +15.152% | 1 | 178 | -76.316% |
| 2026-07-08 | 33.9500 | 33.95 | 31.0000 | 33.0000 | 0.000% | 105 | 155 | -72.727% |
| 2026-07-07 | 36.3000 | 36.30 | 31.0000 | 33.0000 | -5.795% | 105 | 139 | -72.727% |
| 2026-07-06 | 33.3000 | 35.03 | 33.3000 | 35.0300 | +8.452% | 36 | 130 | -74.308% |
| 2026-07-02 | 36.3000 | 36.40 | 32.3000 | 32.3000 | -10.278% | 106 | 95 | -72.136% |
| 2026-07-01 | 37.8500 | 37.85 | 35.5000 | 36.0000 | -7.692% | 57 | 57 | -75.000% |
| 2026-06-26 | 39.0000 | 39.00 | 39.0000 | 39.0000 | -6.921% | 1 | 56 | -76.923% |
| 2026-06-25 | 41.9000 | 41.90 | 41.9000 | 41.9000 | -27.156% | 1 | 56 | -78.520% |
| 2026-06-23 | 57.5200 | 57.52 | 57.5200 | 57.5200 | -26.586% | 5 | 54 | -84.353% |
| 2026-06-15 | 78.3500 | 78.35 | 78.3500 | 78.3500 | +14.047% | 2 | 52 | -88.513% |
| 2026-06-12 | 68.7000 | 68.70 | 68.7000 | 68.7000 | -19.366% | 13 | 39 | -86.900% |
| 2026-05-14 | 85.2000 | 85.20 | 85.2000 | 85.2000 | +3.814% | 1 | 40 | -89.437% |
| 2026-05-08 | 82.0700 | 82.07 | 82.0700 | 82.0700 | +0.638% | 1 | 40 | -89.034% |
| 2026-05-07 | 81.5500 | 81.55 | 81.5500 | 81.5500 | +7.657% | 10 | 39 | -88.964% |
| 2026-05-06 | 75.7500 | 75.75 | 75.7500 | 75.7500 | +9.260% | 1 | 39 | -88.119% |
| 2026-05-05 | 69.3300 | 69.33 | 69.3300 | 69.3300 | +0.991% | 1 | 39 | -87.019% |
| 2026-05-04 | 68.6500 | 68.65 | 68.6500 | 68.6500 | +12.615% | 1 | 39 | -86.890% |
| 2026-05-01 | 60.9600 | 60.96 | 60.9600 | 60.9600 | -1.931% | 1 | 39 | -85.236% |
| 2026-04-24 | 62.1600 | 62.16 | 62.1600 | 62.1600 | -11.200% | 1 | 39 | -85.521% |
| 2026-04-21 | 71.1100 | 71.11 | 70.0000 | 70.0000 | +7.858% | 13 | 39 | -87.143% |
| 2026-04-16 | 68.3000 | 68.30 | 64.9000 | 64.9000 | +20.007% | 2 | 37 | -86.133% |
| 2026-04-14 | 58.0000 | 58.00 | 54.0800 | 54.0800 | +17.873% | 7 | 36 | -83.358% |
| 2026-04-13 | 42.8500 | 45.88 | 42.8500 | 45.8800 | +33.761% | 11 | 33 | -80.384% |
| 2026-04-09 | 35.5500 | 35.55 | 34.3000 | 34.3000 | -12.388% | 2 | 25 | -73.761% |
| 2026-04-08 | 39.1000 | 39.15 | 39.1000 | 39.1500 | +3.435% | 12 | 24 | -77.011% |
| 2026-04-07 | 36.0700 | 37.85 | 36.0700 | 37.8500 | -5.138% | 2 | 19 | -76.222% |
| 2026-04-06 | 39.9000 | 39.90 | 39.9000 | 39.9000 | -3.507% | 1 | 18 | -77.444% |
| 2026-04-01 | 42.0000 | 42.00 | 41.3500 | 41.3500 | +10.591% | 6 | 18 | -78.235% |
| 2026-03-31 | 37.3900 | 37.39 | 37.3900 | 37.3900 | +2.298% | 1 | 12 | -75.929% |
| 2026-03-30 | 36.3500 | 36.55 | 36.3500 | 36.5500 | -21.398% | 2 | 11 | -75.376% |
| 2026-03-18 | 46.5000 | 46.50 | 46.5000 | 46.5000 | -2.577% | 2 | 10 | -80.645% |
| 2026-03-17 | 47.7300 | 47.73 | 47.7300 | 47.7300 | -1.588% | 1 | 10 | -81.144% |
| 2026-03-16 | 48.5000 | 48.50 | 48.5000 | 48.5000 | -4.771% | 1 | 10 | -81.443% |
| 2026-03-13 | 50.9300 | 50.93 | 50.9300 | 50.9300 | -2.526% | 1 | 10 | -82.329% |
| 2026-03-12 | 52.2500 | 52.25 | 52.2500 | 52.2500 | +6.524% | 1 | 9 | -82.775% |
| 2026-03-05 | 50.3000 | 50.30 | 49.0500 | 49.0500 | +0.677% | 2 | 8 | -81.651% |
| 2026-03-04 | 48.0000 | 48.72 | 48.0000 | 48.7200 | +6.562% | 2 | 9 | -81.527% |
| 2026-03-03 | 46.9500 | 46.95 | 45.7200 | 45.7200 | -2.308% | 6 | 9 | -80.315% |
| 2026-02-25 | 46.8000 | 46.80 | 46.8000 | 46.8000 | +4.000% | 3 | 4 | -80.769% |
| 2026-02-20 | 45.0000 | 45.00 | 45.0000 | 45.0000 | +11.663% | 1 | 4 | -80.000% |
| 2026-02-06 | 40.3000 | 40.30 | 40.3000 | 40.3000 | -8.200% | 1 | 3 | -77.667% |
| 2026-02-04 | 43.9000 | 43.90 | 43.9000 | 43.9000 | 0.000% | 2 | 2 | -79.499% |