ORCL261120C00125000
ORCL Nov 20 2026 125.00 Call
optionOPRA
EODNov 4, 2026
6.20USD-19.481%(-1.50)442Vol3,043OI
ORCL261120C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.7500 | 9.5400 | 5.9500 | 6.2000 | -19.481% | 442 | 3,091 | 0.000% |
| 2026-11-03 | 5.1500 | 8.8500 | 5.1500 | 7.7000 | +75.000% | 1,030 | 3,218 | -19.481% |
| 2026-11-02 | 7.3500 | 7.3500 | 4.1500 | 4.4000 | -57.692% | 2,029 | 2,275 | +40.909% |
| 2026-10-30 | 10.9000 | 12.8200 | 9.9000 | 10.4000 | -32.026% | 129 | 2,222 | -40.385% |
| 2026-10-29 | 17.7600 | 18.1700 | 15.3000 | 15.3000 | -28.837% | 146 | 2,204 | -59.477% |
| 2026-10-28 | 10.8600 | 24.0000 | 10.2500 | 21.5000 | +83.761% | 300 | 2,331 | -71.163% |
| 2026-10-27 | 10.2500 | 12.4100 | 10.2500 | 11.7000 | +38.462% | 70 | 2,338 | -47.009% |
| 2026-10-26 | 8.7500 | 9.6000 | 7.8300 | 8.4500 | -6.630% | 200 | 2,313 | -26.627% |
| 2026-10-23 | 8.6000 | 10.2500 | 8.6000 | 9.0500 | 0.000% | 265 | 2,243 | -31.492% |
| 2026-10-22 | 9.4000 | 9.8800 | 7.7000 | 9.0500 | -14.218% | 1,717 | 935 | -31.492% |
| 2026-10-21 | 10.9000 | 11.4500 | 10.3000 | 10.5500 | -15.600% | 49 | 900 | -41.232% |
| 2026-10-20 | 10.0500 | 14.0500 | 10.0500 | 12.5000 | +7.759% | 121 | 889 | -50.400% |
| 2026-10-19 | 11.9500 | 11.9500 | 11.2500 | 11.6000 | +2.928% | 20 | 886 | -46.552% |
| 2026-10-16 | 13.1000 | 13.2500 | 11.0500 | 11.2700 | -23.954% | 319 | 687 | -44.987% |
| 2026-10-15 | 12.3500 | 15.0000 | 11.7500 | 14.8200 | +18.088% | 102 | 724 | -58.165% |
| 2026-10-14 | 14.9000 | 14.9000 | 12.1000 | 12.5500 | -42.431% | 167 | 659 | -50.598% |
| 2026-10-13 | 16.3000 | 21.9500 | 16.3000 | 21.8000 | +30.539% | 9 | 661 | -71.560% |
| 2026-10-12 | 18.1500 | 18.1500 | 16.7000 | 16.7000 | -20.476% | 20 | 664 | -62.874% |
| 2026-10-09 | 19.3000 | 21.0000 | 18.1500 | 21.0000 | +34.271% | 23 | 661 | -70.476% |
| 2026-10-08 | 19.8100 | 20.6000 | 15.4000 | 15.6400 | -28.747% | 57 | 627 | -60.358% |
| 2026-10-07 | 21.2500 | 21.9500 | 21.2500 | 21.9500 | -5.306% | 6 | 622 | -71.754% |
| 2026-10-06 | 23.0000 | 23.1800 | 23.0000 | 23.1800 | +5.845% | 31 | 606 | -73.253% |
| 2026-10-05 | 20.5400 | 24.6000 | 20.5400 | 21.9000 | +9.500% | 12 | 604 | -71.689% |
| 2026-10-02 | 21.5500 | 23.2500 | 20.0000 | 20.0000 | +10.497% | 44 | 593 | -69.000% |
| 2026-10-01 | 16.4500 | 18.1000 | 16.4500 | 18.1000 | -0.275% | 85 | 528 | -65.746% |
| 2026-09-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -0.384% | 11 | 518 | -65.840% |
| 2026-09-29 | 15.1000 | 22.7000 | 15.1000 | 18.2200 | +21.873% | 34 | 500 | -65.971% |
| 2026-09-28 | 15.7700 | 15.7700 | 14.3800 | 14.9500 | -17.812% | 9 | 499 | -58.528% |
| 2026-09-25 | 18.6500 | 18.7800 | 18.1900 | 18.1900 | -5.995% | 5 | 495 | -65.915% |
| 2026-09-24 | 17.8500 | 19.3500 | 16.7000 | 19.3500 | -19.776% | 10 | 491 | -67.959% |
| 2026-09-23 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -16.511% | 1 | 491 | -74.295% |
| 2026-09-22 | 30.0200 | 30.0200 | 28.8900 | 28.8900 | +6.213% | 2 | 491 | -78.539% |
| 2026-09-21 | 25.6500 | 27.2000 | 25.6500 | 27.2000 | +9.677% | 10 | 492 | -77.206% |
| 2026-09-18 | 25.9000 | 25.9000 | 24.8000 | 24.8000 | -13.438% | 2 | 491 | -75.000% |
| 2026-09-17 | 28.1000 | 29.7500 | 27.9500 | 28.6500 | +26.490% | 31 | 494 | -78.360% |
| 2026-09-16 | 22.3900 | 23.4300 | 22.1300 | 22.6500 | +4.138% | 29 | 467 | -72.627% |
| 2026-09-15 | 21.9900 | 22.8000 | 21.7500 | 21.7500 | -8.881% | 16 | 455 | -71.494% |
| 2026-09-14 | 22.9500 | 24.4000 | 22.7700 | 23.8700 | -25.708% | 44 | 455 | -74.026% |
| 2026-09-11 | 32.0400 | 32.1300 | 32.0400 | 32.1300 | -6.626% | 10 | 445 | -80.703% |
| 2026-09-10 | 35.9000 | 35.9000 | 34.4100 | 34.4100 | -18.940% | 6 | 450 | -81.982% |
| 2026-09-09 | 42.3800 | 42.4500 | 42.3800 | 42.4500 | +3.034% | 4 | 454 | -85.395% |
| 2026-09-08 | 47.8500 | 47.8500 | 40.8500 | 41.2000 | +14.444% | 27 | 469 | -84.951% |
| 2026-09-03 | 30.2500 | 36.0000 | 30.2500 | 36.0000 | +47.723% | 104 | 498 | -82.778% |
| 2026-09-01 | 25.6400 | 26.0000 | 24.3700 | 24.3700 | -23.963% | 4 | 499 | -74.559% |
| 2026-08-27 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +1.811% | 2 | 501 | -80.655% |
| 2026-08-26 | 32.9000 | 32.9000 | 31.4800 | 31.4800 | +8.179% | 6 | 506 | -80.305% |
| 2026-08-25 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +5.244% | 4 | 506 | -78.694% |
| 2026-08-24 | 26.8000 | 27.6500 | 26.7600 | 27.6500 | -9.344% | 20 | 488 | -77.577% |
| 2026-08-21 | 31.2700 | 31.2700 | 29.4700 | 30.5000 | +12.463% | 7 | 486 | -79.672% |
| 2026-08-20 | 27.8400 | 27.8400 | 26.9700 | 27.1200 | -2.446% | 9 | 489 | -77.139% |
| 2026-08-18 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -12.081% | 10 | 479 | -77.698% |
| 2026-08-17 | 32.0000 | 32.0000 | 31.2300 | 31.6200 | -4.442% | 4 | 480 | -80.392% |
| 2026-08-14 | 36.3300 | 36.3300 | 32.8900 | 33.0900 | -14.386% | 40 | 495 | -81.263% |
| 2026-08-13 | 39.5500 | 39.5500 | 36.5000 | 38.6500 | +4.544% | 22 | 516 | -83.959% |
| 2026-08-12 | 33.6000 | 36.9700 | 33.6000 | 36.9700 | +21.015% | 66 | 541 | -83.230% |
| 2026-08-11 | 34.7000 | 34.7000 | 30.4000 | 30.5500 | -15.724% | 4 | 542 | -79.705% |
| 2026-08-10 | 34.5400 | 36.2500 | 34.5000 | 36.2500 | +11.710% | 6 | 544 | -82.897% |
| 2026-08-07 | 31.0000 | 32.4500 | 31.0000 | 32.4500 | +1.406% | 5 | 547 | -80.894% |
| 2026-08-05 | 33.1000 | 33.1000 | 31.0000 | 32.0000 | -7.246% | 16 | 546 | -80.625% |
| 2026-08-04 | 30.8000 | 34.5000 | 30.8000 | 34.5000 | +12.745% | 15 | 554 | -82.029% |
| 2026-08-03 | 23.9000 | 30.6000 | 23.3500 | 30.6000 | +39.344% | 126 | 589 | -79.739% |
| 2026-07-31 | 23.9500 | 23.9500 | 20.3000 | 21.9600 | +1.198% | 52 | 578 | -71.767% |
| 2026-07-30 | 18.4800 | 22.0000 | 18.4800 | 21.7000 | +36.478% | 91 | 589 | -71.429% |
| 2026-07-29 | 16.7200 | 17.8500 | 15.2200 | 15.9000 | -8.199% | 70 | 572 | -61.006% |
| 2026-07-28 | 16.0500 | 18.3200 | 14.3000 | 17.3200 | +2.183% | 128 | 520 | -64.203% |
| 2026-07-27 | 17.4000 | 18.2500 | 16.5300 | 16.9500 | +12.625% | 92 | 483 | -63.422% |
| 2026-07-24 | 18.8400 | 18.8400 | 15.0000 | 15.0500 | -15.449% | 104 | 457 | -58.804% |
| 2026-07-23 | 19.0000 | 20.3500 | 17.4500 | 17.8000 | -14.093% | 180 | 360 | -65.169% |
| 2026-07-22 | 22.5900 | 22.8000 | 20.3500 | 20.7200 | -4.911% | 53 | 349 | -70.077% |
| 2026-07-21 | 19.6700 | 21.7900 | 19.6700 | 21.7900 | +18.103% | 102 | 324 | -71.547% |
| 2026-07-20 | 20.0000 | 20.5000 | 17.8000 | 18.4500 | -13.380% | 216 | 205 | -66.396% |
| 2026-07-17 | 18.7600 | 22.2500 | 18.7600 | 21.3000 | +9.907% | 105 | 174 | -70.892% |
| 2026-07-16 | 22.5600 | 22.5600 | 19.3000 | 19.3800 | -22.573% | 132 | 83 | -68.008% |
| 2026-07-15 | 23.8000 | 25.3900 | 23.8000 | 25.0300 | +12.900% | 40 | 83 | -75.230% |
| 2026-07-14 | 24.0400 | 24.0400 | 22.1000 | 22.1700 | -12.059% | 95 | 43 | -72.034% |
| 2026-07-13 | 25.6800 | 25.6800 | 25.0000 | 25.2100 | -23.420% | 20 | 34 | -75.407% |
| 2026-07-09 | 33.2200 | 34.8000 | 32.9200 | 32.9200 | +11.593% | 5 | 30 | -81.166% |
| 2026-07-08 | 28.2200 | 29.5000 | 28.2200 | 29.5000 | -10.061% | 3 | 30 | -78.983% |
| 2026-07-06 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +2.340% | 1 | 30 | -81.098% |
| 2026-07-02 | 33.1500 | 33.1500 | 32.0500 | 32.0500 | -3.318% | 5 | 32 | -80.655% |
| 2026-07-01 | 33.6300 | 33.6300 | 33.1500 | 33.1500 | -3.718% | 6 | 31 | -81.297% |
| 2026-06-30 | 34.8900 | 34.8900 | 34.4300 | 34.4300 | -9.869% | 2 | 29 | -81.992% |
| 2026-06-25 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -48.413% | 18 | 14 | -83.770% |
| 2026-06-15 | 74.0500 | 74.0500 | 74.0500 | 74.0500 | -29.173% | 1 | 14 | -91.627% |
| 2026-05-29 | 104.5500 | 104.5500 | 104.5500 | 104.5500 | +33.798% | 1 | 15 | -94.070% |
| 2026-05-28 | 78.1400 | 78.1400 | 78.1400 | 78.1400 | +15.285% | 2 | 15 | -92.066% |
| 2026-05-05 | 67.7800 | 67.7800 | 67.7800 | 67.7800 | +8.068% | 1 | 15 | -90.853% |
| 2026-04-16 | 60.2000 | 62.7200 | 60.2000 | 62.7200 | +24.002% | 2 | 15 | -90.115% |
| 2026-04-14 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | +20.429% | 1 | 16 | -87.742% |
| 2026-04-13 | 37.6900 | 42.0000 | 37.6900 | 42.0000 | +30.556% | 3 | 15 | -85.238% |
| 2026-04-10 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | +1.132% | 1 | 14 | -80.727% |
| 2026-04-09 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | -3.897% | 2 | 13 | -80.509% |
| 2026-03-27 | 33.0500 | 33.1000 | 33.0500 | 33.1000 | -23.433% | 11 | 13 | -81.269% |
| 2026-03-23 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | -5.301% | 1 | 8 | -85.658% |
| 2026-03-16 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -18.482% | 2 | 7 | -86.418% |
| 2026-03-11 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +34.293% | 1 | 7 | -88.929% |
| 2026-03-09 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -9.740% | 1 | 8 | -85.132% |
| 2026-03-05 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +5.479% | 1 | 8 | -86.580% |
| 2026-03-03 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | +13.472% | 1 | 9 | -85.845% |
| 2026-02-27 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -9.602% | 1 | 9 | -83.938% |
| 2026-02-26 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +1.281% | 1 | 8 | -85.480% |
| 2026-02-20 | 42.3300 | 42.3300 | 42.1600 | 42.1600 | -13.465% | 2 | 7 | -85.294% |
| 2026-02-18 | 48.7200 | 48.7200 | 48.7200 | 48.7200 | -9.358% | 1 | 6 | -87.274% |
| 2026-02-02 | 57.2500 | 57.2500 | 53.7500 | 53.7500 | -31.222% | 5 | 5 | -88.465% |
| 2026-01-15 | 78.0500 | 78.1500 | 78.0500 | 78.1500 | 0.000% | 2 | 1 | -92.067% |