ORCL261120C00130000
ORCL Nov 20 2026 130.00 Call
optionOPRA
EODNov 4, 2026
3.91USD-26.779%(-1.43)7,507Vol9,186OI
ORCL261120C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.7500 | 6.7800 | 3.7500 | 3.9100 | -26.779% | 7,507 | 10,925 | 0.000% |
| 2026-11-03 | 3.5500 | 6.3000 | 3.3500 | 5.3400 | +84.138% | 3,348 | 9,945 | -26.779% |
| 2026-11-02 | 5.1500 | 5.1800 | 2.6800 | 2.9000 | -61.842% | 5,382 | 6,583 | +34.828% |
| 2026-10-30 | 8.3900 | 9.5500 | 7.0500 | 7.6000 | -42.424% | 613 | 6,362 | -48.553% |
| 2026-10-29 | 15.0000 | 15.4000 | 11.7200 | 13.2000 | -24.786% | 321 | 6,453 | -70.379% |
| 2026-10-28 | 8.7500 | 20.4300 | 7.1000 | 17.5500 | +107.692% | 2,295 | 7,176 | -77.721% |
| 2026-10-27 | 7.2000 | 9.5100 | 7.2000 | 8.4500 | +34.984% | 1,090 | 7,136 | -53.728% |
| 2026-10-26 | 6.5000 | 7.2000 | 5.5000 | 6.2600 | -7.670% | 1,126 | 6,500 | -37.540% |
| 2026-10-23 | 6.3000 | 7.9000 | 6.3000 | 6.7800 | +5.443% | 2,381 | 5,415 | -42.330% |
| 2026-10-22 | 6.6000 | 7.7000 | 5.8000 | 6.4300 | -22.623% | 1,414 | 4,803 | -39.191% |
| 2026-10-21 | 9.2900 | 9.2900 | 7.7900 | 8.3100 | -11.123% | 1,029 | 4,418 | -52.948% |
| 2026-10-20 | 8.0500 | 11.5300 | 7.7300 | 9.3500 | +6.857% | 383 | 4,471 | -58.182% |
| 2026-10-19 | 9.5000 | 9.6500 | 8.5000 | 8.7500 | +1.744% | 2,880 | 2,655 | -55.314% |
| 2026-10-16 | 10.1600 | 10.9200 | 8.3000 | 8.6000 | -27.119% | 1,321 | 1,960 | -54.535% |
| 2026-10-15 | 8.7100 | 12.2000 | 8.7100 | 11.8000 | +19.797% | 1,065 | 2,078 | -66.864% |
| 2026-10-14 | 11.9800 | 12.1100 | 9.5000 | 9.8500 | -45.879% | 570 | 1,719 | -60.305% |
| 2026-10-13 | 13.3500 | 18.5500 | 13.3500 | 18.2000 | +34.119% | 68 | 1,669 | -78.516% |
| 2026-10-12 | 14.9200 | 14.9200 | 13.3000 | 13.5700 | -21.333% | 21 | 1,663 | -71.186% |
| 2026-10-09 | 14.5000 | 17.4700 | 14.3000 | 17.2500 | +37.450% | 30 | 1,651 | -77.333% |
| 2026-10-08 | 16.2000 | 17.0000 | 12.3500 | 12.5500 | -31.608% | 35 | 1,644 | -68.845% |
| 2026-10-07 | 18.2000 | 18.5700 | 17.6500 | 18.3500 | -8.933% | 6 | 1,643 | -78.692% |
| 2026-10-06 | 19.9000 | 20.2000 | 19.1700 | 20.1500 | +8.919% | 31 | 1,614 | -80.596% |
| 2026-10-05 | 20.0000 | 20.2600 | 18.1500 | 18.5000 | +3.583% | 66 | 1,614 | -78.865% |
| 2026-10-02 | 18.5000 | 19.5700 | 16.5000 | 17.8600 | +18.278% | 99 | 1,611 | -78.108% |
| 2026-10-01 | 15.7000 | 15.7000 | 13.5500 | 15.1000 | +2.721% | 47 | 1,615 | -74.106% |
| 2026-09-30 | 14.8900 | 15.1500 | 13.4000 | 14.7000 | -4.235% | 34 | 1,615 | -73.401% |
| 2026-09-29 | 13.0200 | 19.1300 | 12.7300 | 15.3500 | +27.917% | 189 | 1,660 | -74.528% |
| 2026-09-28 | 12.4400 | 12.8000 | 11.3000 | 12.0000 | -19.301% | 141 | 1,629 | -67.417% |
| 2026-09-25 | 16.7000 | 16.7700 | 14.8700 | 14.8700 | -12.012% | 76 | 1,598 | -73.705% |
| 2026-09-24 | 15.4000 | 17.0000 | 13.2500 | 16.9000 | -16.337% | 461 | 1,514 | -76.864% |
| 2026-09-23 | 22.4000 | 22.4000 | 20.2000 | 20.2000 | -15.833% | 33 | 1,511 | -80.644% |
| 2026-09-22 | 24.6800 | 27.2000 | 24.0000 | 24.0000 | +1.868% | 13 | 1,521 | -83.708% |
| 2026-09-21 | 23.1200 | 23.9200 | 22.9000 | 23.5600 | +7.826% | 144 | 1,510 | -83.404% |
| 2026-09-18 | 21.8500 | 21.9500 | 20.6600 | 21.8500 | -14.314% | 235 | 1,493 | -82.105% |
| 2026-09-17 | 24.0500 | 26.5000 | 24.0500 | 25.5000 | +27.756% | 19 | 1,501 | -84.667% |
| 2026-09-16 | 21.2700 | 21.2700 | 19.9600 | 19.9600 | +10.033% | 16 | 1,492 | -80.411% |
| 2026-09-15 | 21.0000 | 21.0000 | 18.1400 | 18.1400 | -12.452% | 62 | 1,474 | -78.445% |
| 2026-09-14 | 19.4800 | 21.0000 | 19.0000 | 20.7200 | -23.599% | 87 | 1,452 | -81.129% |
| 2026-09-11 | 38.7600 | 38.7600 | 27.1000 | 27.1200 | -10.877% | 57 | 1,414 | -85.583% |
| 2026-09-10 | 33.2000 | 34.6500 | 29.8400 | 30.4300 | -19.963% | 38 | 1,381 | -87.151% |
| 2026-09-09 | 38.0500 | 38.7100 | 36.5800 | 38.0200 | +1.658% | 11 | 1,386 | -89.716% |
| 2026-09-08 | 41.0000 | 43.0000 | 37.3000 | 37.4000 | +8.721% | 25 | 1,384 | -89.545% |
| 2026-09-04 | 34.0000 | 34.5700 | 33.2000 | 34.4000 | +7.837% | 14 | 1,391 | -88.634% |
| 2026-09-03 | 27.7000 | 32.0000 | 27.3300 | 31.9000 | +27.193% | 9 | 1,390 | -87.743% |
| 2026-09-02 | 22.6900 | 25.0800 | 22.6900 | 25.0800 | +18.024% | 4 | 1,390 | -84.410% |
| 2026-09-01 | 22.8500 | 22.8500 | 21.2500 | 21.2500 | -26.724% | 8 | 1,385 | -81.600% |
| 2026-08-31 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -5.997% | 2 | 1,386 | -86.517% |
| 2026-08-28 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +3.385% | 1 | 1,385 | -87.326% |
| 2026-08-27 | 29.8400 | 29.8400 | 29.8400 | 29.8400 | +4.702% | 3 | 1,382 | -86.897% |
| 2026-08-26 | 28.2500 | 29.1200 | 28.2500 | 28.5000 | +8.365% | 5 | 1,384 | -86.281% |
| 2026-08-25 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +7.875% | 1 | 1,384 | -85.133% |
| 2026-08-24 | 24.0000 | 24.3800 | 24.0000 | 24.3800 | -14.004% | 9 | 1,386 | -83.962% |
| 2026-08-21 | 27.1800 | 28.3500 | 27.1800 | 28.3500 | +17.879% | 7 | 1,382 | -86.208% |
| 2026-08-20 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -7.678% | 1 | 1,381 | -83.742% |
| 2026-08-19 | 22.5000 | 26.4000 | 21.0000 | 26.0500 | +4.829% | 23 | 1,373 | -84.990% |
| 2026-08-18 | 23.8000 | 25.4500 | 23.8000 | 24.8500 | -13.112% | 7 | 1,374 | -84.266% |
| 2026-08-17 | 29.7300 | 29.7300 | 28.0000 | 28.6000 | -6.076% | 1,458 | 2,811 | -86.329% |
| 2026-08-14 | 33.8000 | 33.8000 | 29.9300 | 30.4500 | -15.417% | 7 | 2,805 | -87.159% |
| 2026-08-13 | 36.1500 | 37.5000 | 34.0000 | 36.0000 | +7.495% | 14 | 2,817 | -89.139% |
| 2026-08-12 | 31.3500 | 33.4900 | 30.2600 | 33.4900 | +21.297% | 25 | 2,835 | -88.325% |
| 2026-08-11 | 29.0000 | 29.1500 | 27.2500 | 27.6100 | -14.255% | 34 | 2,827 | -85.838% |
| 2026-08-10 | 31.3000 | 32.3700 | 30.6800 | 32.2000 | +10.615% | 6 | 2,831 | -87.857% |
| 2026-08-07 | 29.1000 | 29.1100 | 27.3900 | 29.1100 | +3.853% | 7 | 2,836 | -86.568% |
| 2026-08-06 | 27.4500 | 29.5700 | 27.4500 | 28.0300 | -3.842% | 16 | 2,845 | -86.051% |
| 2026-08-05 | 28.7500 | 29.3800 | 28.3800 | 29.1500 | -2.671% | 15 | 2,852 | -86.587% |
| 2026-08-04 | 28.5000 | 32.4500 | 28.5000 | 29.9500 | +5.830% | 53 | 2,873 | -86.945% |
| 2026-08-03 | 21.9000 | 28.3500 | 21.9000 | 28.3000 | +40.099% | 1,681 | 1,709 | -86.184% |
| 2026-07-31 | 21.0500 | 21.3500 | 18.0000 | 20.2000 | +3.696% | 71 | 1,701 | -80.644% |
| 2026-07-30 | 16.4800 | 19.9000 | 16.4800 | 19.4800 | +29.521% | 174 | 1,645 | -79.928% |
| 2026-07-29 | 14.7900 | 15.6000 | 13.8000 | 15.0400 | -2.020% | 96 | 1,576 | -74.003% |
| 2026-07-28 | 12.9000 | 15.7200 | 12.5000 | 15.3500 | +2.333% | 58 | 1,559 | -74.528% |
| 2026-07-27 | 15.4200 | 16.3000 | 14.8500 | 15.0000 | +13.208% | 94 | 1,583 | -73.933% |
| 2026-07-24 | 15.3000 | 15.3000 | 13.2500 | 13.2500 | -16.980% | 320 | 1,384 | -70.491% |
| 2026-07-23 | 17.7700 | 17.9700 | 15.3000 | 15.9600 | -16.571% | 40 | 1,365 | -75.501% |
| 2026-07-22 | 20.0000 | 20.0000 | 18.3500 | 19.1300 | -1.897% | 64 | 1,338 | -79.561% |
| 2026-07-21 | 18.4800 | 19.5000 | 18.0500 | 19.5000 | +12.522% | 131 | 1,278 | -79.949% |
| 2026-07-20 | 18.1500 | 18.1500 | 15.9000 | 17.3300 | -7.573% | 626 | 1,308 | -77.438% |
| 2026-07-17 | 15.3500 | 20.0500 | 15.3500 | 18.7500 | +5.634% | 1,032 | 404 | -79.147% |
| 2026-07-16 | 20.3500 | 20.3500 | 17.2500 | 17.7500 | -18.839% | 138 | 306 | -77.972% |
| 2026-07-15 | 22.1300 | 23.0000 | 20.5000 | 21.8700 | +8.698% | 109 | 296 | -82.122% |
| 2026-07-14 | 21.6700 | 21.6700 | 20.0000 | 20.1200 | -9.573% | 312 | 185 | -80.567% |
| 2026-07-13 | 25.6800 | 25.6800 | 22.0000 | 22.2500 | -19.091% | 141 | 86 | -82.427% |
| 2026-07-10 | 27.3000 | 27.5000 | 27.3000 | 27.5000 | +8.268% | 2 | 85 | -85.782% |
| 2026-07-08 | 27.2500 | 28.3200 | 25.4000 | 25.4000 | -6.686% | 3 | 83 | -84.606% |
| 2026-07-07 | 30.2000 | 30.2000 | 25.2500 | 27.2200 | -5.650% | 53 | 70 | -85.636% |
| 2026-07-06 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +4.909% | 1 | 70 | -86.447% |
| 2026-07-02 | 27.3000 | 27.5000 | 26.4000 | 27.5000 | -4.215% | 8 | 62 | -85.782% |
| 2026-07-01 | 30.8500 | 31.0000 | 28.7100 | 28.7100 | -6.482% | 26 | 40 | -86.381% |
| 2026-06-30 | 32.5700 | 32.5700 | 30.7000 | 30.7000 | -6.687% | 3 | 37 | -87.264% |
| 2026-06-29 | 31.5500 | 32.9000 | 31.5500 | 32.9000 | -53.167% | 2 | 36 | -88.116% |
| 2026-06-15 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | +19.027% | 6 | 33 | -94.434% |
| 2026-06-11 | 59.0200 | 59.0200 | 59.0200 | 59.0200 | -30.979% | 1 | 34 | -93.375% |
| 2026-06-10 | 85.5100 | 85.5100 | 85.5100 | 85.5100 | +11.052% | 1 | 34 | -95.427% |
| 2026-06-09 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -12.000% | 10 | 39 | -94.922% |
| 2026-05-29 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | +26.172% | 1 | 40 | -95.531% |
| 2026-05-27 | 67.1700 | 69.3500 | 67.1700 | 69.3500 | -3.102% | 4 | 41 | -94.362% |
| 2026-05-22 | 71.5700 | 71.5700 | 71.5700 | 71.5700 | +12.214% | 1 | 42 | -94.537% |
| 2026-05-18 | 63.7800 | 63.7800 | 63.7800 | 63.7800 | -17.383% | 1 | 43 | -93.870% |
| 2026-05-07 | 75.6400 | 77.2000 | 75.6400 | 77.2000 | +41.392% | 2 | 43 | -94.935% |
| 2026-05-01 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +19.084% | 1 | 44 | -92.839% |
| 2026-04-30 | 45.8500 | 45.8500 | 45.8500 | 45.8500 | -8.300% | 1 | 44 | -91.472% |
| 2026-04-28 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -1.961% | 1 | 44 | -92.180% |
| 2026-04-27 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -3.042% | 10 | 44 | -92.333% |
| 2026-04-24 | 53.5200 | 53.5200 | 52.6000 | 52.6000 | -7.962% | 11 | 44 | -92.567% |
| 2026-04-23 | 57.1500 | 57.1500 | 57.1500 | 57.1500 | -2.723% | 5 | 36 | -93.158% |
| 2026-04-17 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +13.198% | 5 | 31 | -93.345% |
| 2026-04-15 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | -0.192% | 1 | 26 | -92.466% |
| 2026-04-14 | 51.3000 | 52.0000 | 51.3000 | 52.0000 | +26.829% | 2 | 26 | -92.481% |
| 2026-04-13 | 35.8000 | 41.0000 | 35.8000 | 41.0000 | +40.652% | 5 | 27 | -90.463% |
| 2026-04-10 | 26.5000 | 29.3000 | 26.5000 | 29.1500 | +0.517% | 7 | 27 | -86.587% |
| 2026-04-09 | 29.4500 | 29.4500 | 28.8000 | 29.0000 | -8.948% | 3 | 29 | -86.517% |
| 2026-04-08 | 32.6000 | 32.6000 | 31.8500 | 31.8500 | -6.626% | 27 | 28 | -87.724% |
| 2026-03-31 | 34.1100 | 34.1100 | 34.1100 | 34.1100 | +12.389% | 1 | 17 | -88.537% |
| 2026-03-30 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +0.497% | 1 | 16 | -87.117% |
| 2026-03-27 | 31.0500 | 31.0500 | 30.2000 | 30.2000 | -17.621% | 2 | 16 | -87.053% |
| 2026-03-24 | 36.6600 | 36.6600 | 36.6600 | 36.6600 | -9.704% | 1 | 15 | -89.334% |
| 2026-03-23 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -3.448% | 1 | 15 | -90.369% |
| 2026-03-16 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -8.428% | 1 | 16 | -90.702% |
| 2026-03-12 | 45.9200 | 45.9200 | 45.9200 | 45.9200 | -5.514% | 1 | 17 | -91.485% |
| 2026-03-11 | 54.1900 | 54.1900 | 48.6000 | 48.6000 | +21.197% | 13 | 17 | -91.955% |
| 2026-03-10 | 39.1500 | 40.1000 | 39.1500 | 40.1000 | +1.777% | 4 | 21 | -90.249% |
| 2026-03-09 | 39.3000 | 39.4000 | 39.3000 | 39.4000 | -3.313% | 3 | 22 | -90.076% |
| 2026-03-03 | 37.9000 | 40.7500 | 37.9000 | 40.7500 | +13.890% | 2 | 20 | -90.405% |
| 2026-02-27 | 36.6800 | 36.6800 | 35.7800 | 35.7800 | -10.550% | 5 | 19 | -89.072% |
| 2026-02-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -3.382% | 3 | 16 | -90.225% |
| 2026-02-25 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +8.462% | 1 | 13 | -90.556% |
| 2026-02-24 | 38.0900 | 38.1700 | 38.0900 | 38.1700 | +9.558% | 2 | 13 | -89.756% |
| 2026-02-23 | 35.2600 | 35.2600 | 33.5800 | 34.8400 | -1.997% | 3 | 13 | -88.777% |
| 2026-02-06 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +7.727% | 1 | 11 | -89.001% |
| 2026-02-05 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -12.929% | 3 | 10 | -88.152% |
| 2026-02-04 | 37.8500 | 37.9000 | 37.8500 | 37.9000 | -11.552% | 10 | 7 | -89.683% |
| 2026-02-03 | 42.8000 | 42.8500 | 42.8000 | 42.8500 | -15.316% | 2 | 2 | -90.875% |
| 2026-02-02 | 50.7500 | 50.7500 | 50.6000 | 50.6000 | 0.000% | 2 | 1 | -92.273% |