ORCL261120C00135000
ORCL Nov 20 2026 135.00 Call
optionOPRA
EODNov 4, 2026
2.38USD-32.000%(-1.12)2,865Vol9,111OI
ORCL261120C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.5000 | 4.6000 | 2.3800 | 2.3800 | -32.000% | 2,865 | 9,465 | 0.000% |
| 2026-11-03 | 2.4100 | 4.2500 | 2.2200 | 3.5000 | +94.444% | 6,220 | 6,927 | -32.000% |
| 2026-11-02 | 3.9000 | 3.9000 | 1.6800 | 1.8000 | -66.972% | 3,014 | 6,599 | +32.222% |
| 2026-10-30 | 5.9900 | 7.4000 | 4.9000 | 5.4500 | -45.391% | 742 | 6,606 | -56.330% |
| 2026-10-29 | 13.5000 | 13.5000 | 8.5000 | 9.9800 | -31.172% | 693 | 6,535 | -76.152% |
| 2026-10-28 | 5.7800 | 17.0000 | 5.2000 | 14.5000 | +132.000% | 1,657 | 6,742 | -83.586% |
| 2026-10-27 | 5.1500 | 7.2000 | 5.1500 | 6.2500 | +32.979% | 1,795 | 6,044 | -61.920% |
| 2026-10-26 | 4.5000 | 5.2000 | 3.9500 | 4.7000 | -4.082% | 333 | 5,878 | -49.362% |
| 2026-10-23 | 4.6000 | 5.8600 | 4.5500 | 4.9000 | -1.010% | 1,284 | 5,251 | -51.429% |
| 2026-10-22 | 5.0800 | 5.6000 | 4.1200 | 4.9500 | -20.161% | 548 | 5,188 | -51.919% |
| 2026-10-21 | 7.5000 | 7.5500 | 5.8000 | 6.2000 | -13.769% | 846 | 4,882 | -61.613% |
| 2026-10-20 | 6.2600 | 8.9000 | 5.8000 | 7.1900 | +7.474% | 165 | 4,845 | -66.898% |
| 2026-10-19 | 7.2000 | 7.3000 | 6.4000 | 6.6900 | +2.137% | 1,599 | 4,288 | -64.425% |
| 2026-10-16 | 8.3500 | 8.5000 | 6.3000 | 6.5500 | -32.474% | 2,800 | 2,681 | -63.664% |
| 2026-10-15 | 7.1500 | 9.8000 | 7.0700 | 9.7000 | +25.161% | 1,328 | 2,702 | -75.464% |
| 2026-10-14 | 13.2000 | 13.2000 | 7.3500 | 7.7500 | -46.441% | 1,359 | 2,433 | -69.290% |
| 2026-10-13 | 10.2000 | 15.2900 | 10.1000 | 14.4700 | +33.364% | 266 | 2,482 | -83.552% |
| 2026-10-12 | 11.9500 | 11.9600 | 10.5000 | 10.8500 | -20.513% | 553 | 2,264 | -78.065% |
| 2026-10-09 | 12.5000 | 14.5000 | 11.8300 | 13.6500 | +37.879% | 236 | 2,271 | -82.564% |
| 2026-10-08 | 13.3500 | 14.1000 | 9.8500 | 9.9000 | -34.437% | 575 | 1,939 | -75.960% |
| 2026-10-07 | 13.6700 | 15.6000 | 13.4100 | 15.1000 | -5.329% | 22 | 1,951 | -84.238% |
| 2026-10-06 | 15.8000 | 17.4000 | 15.8000 | 15.9500 | +6.404% | 52 | 1,949 | -85.078% |
| 2026-10-05 | 16.0000 | 17.4200 | 14.9900 | 14.9900 | +2.671% | 50 | 1,969 | -84.123% |
| 2026-10-02 | 15.5000 | 16.1000 | 13.6000 | 14.6000 | +18.219% | 158 | 1,970 | -83.699% |
| 2026-10-01 | 13.5600 | 13.6000 | 10.9000 | 12.3500 | +2.575% | 182 | 1,934 | -80.729% |
| 2026-09-30 | 12.3000 | 12.6500 | 11.0700 | 12.0400 | -2.903% | 240 | 1,898 | -80.233% |
| 2026-09-29 | 9.7500 | 16.2800 | 9.6800 | 12.4000 | +27.572% | 615 | 1,789 | -80.806% |
| 2026-09-28 | 9.5500 | 11.5500 | 9.1500 | 9.7200 | -20.976% | 511 | 1,629 | -75.514% |
| 2026-09-25 | 14.2500 | 14.5000 | 12.2000 | 12.3000 | -12.456% | 312 | 1,516 | -80.650% |
| 2026-09-24 | 12.5500 | 14.3000 | 10.8500 | 14.0500 | -17.402% | 1,484 | 746 | -83.060% |
| 2026-09-23 | 18.5500 | 18.5500 | 17.0100 | 17.0100 | -20.253% | 31 | 725 | -86.008% |
| 2026-09-22 | 20.3000 | 21.5200 | 20.3000 | 21.3300 | +4.559% | 12 | 718 | -88.842% |
| 2026-09-21 | 18.9000 | 20.6500 | 18.9000 | 20.4000 | +1.190% | 69 | 710 | -88.333% |
| 2026-09-18 | 20.0700 | 20.1600 | 17.9000 | 20.1600 | -8.364% | 110 | 631 | -88.194% |
| 2026-09-17 | 20.5000 | 22.5500 | 20.4500 | 22.0000 | +30.178% | 46 | 632 | -89.182% |
| 2026-09-16 | 15.0000 | 18.7400 | 15.0000 | 16.9000 | +11.184% | 38 | 657 | -85.917% |
| 2026-09-15 | 15.9000 | 17.0000 | 15.2000 | 15.2000 | -12.644% | 82 | 671 | -84.342% |
| 2026-09-14 | 16.0000 | 18.1600 | 16.0000 | 17.4000 | -21.196% | 31 | 664 | -86.322% |
| 2026-09-11 | 27.5800 | 27.5800 | 22.0000 | 22.0800 | -19.826% | 57 | 650 | -89.221% |
| 2026-09-10 | 29.2000 | 29.4000 | 27.5000 | 27.5400 | -17.840% | 84 | 608 | -91.358% |
| 2026-09-09 | 33.5000 | 33.5200 | 33.5000 | 33.5200 | +0.903% | 2 | 608 | -92.900% |
| 2026-09-08 | 39.0000 | 39.0000 | 33.2200 | 33.2200 | +9.097% | 73 | 636 | -92.836% |
| 2026-09-04 | 30.8500 | 30.8500 | 29.6700 | 30.4500 | +15.779% | 62 | 640 | -92.184% |
| 2026-09-03 | 25.5500 | 26.3000 | 25.5500 | 26.3000 | +19.545% | 3 | 639 | -90.951% |
| 2026-09-02 | 20.0000 | 22.0400 | 20.0000 | 22.0000 | +12.821% | 23 | 651 | -89.182% |
| 2026-09-01 | 23.0000 | 23.0000 | 18.9000 | 19.5000 | -24.419% | 24 | 645 | -87.795% |
| 2026-08-31 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -2.273% | 1 | 645 | -90.775% |
| 2026-08-28 | 26.5000 | 27.3500 | 26.4000 | 26.4000 | +7.492% | 3 | 646 | -90.985% |
| 2026-08-27 | 25.3000 | 25.3000 | 24.3000 | 24.5600 | -1.917% | 44 | 665 | -90.309% |
| 2026-08-26 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | +12.036% | 1 | 665 | -90.495% |
| 2026-08-25 | 21.6500 | 22.3500 | 21.6500 | 22.3500 | +3.090% | 3 | 664 | -89.351% |
| 2026-08-24 | 21.3200 | 22.0300 | 21.3200 | 21.6800 | -14.477% | 6 | 662 | -89.022% |
| 2026-08-21 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +17.633% | 1 | 661 | -90.611% |
| 2026-08-20 | 21.1000 | 21.5500 | 21.1000 | 21.5500 | -10.950% | 4 | 661 | -88.956% |
| 2026-08-19 | 21.7000 | 24.2000 | 18.6000 | 24.2000 | +8.520% | 37 | 653 | -90.165% |
| 2026-08-18 | 23.2900 | 23.2900 | 22.3000 | 22.3000 | -10.978% | 11 | 651 | -89.327% |
| 2026-08-17 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -7.291% | 1 | 652 | -90.499% |
| 2026-08-14 | 27.2200 | 27.2200 | 27.0200 | 27.0200 | -17.243% | 2 | 651 | -91.192% |
| 2026-08-13 | 33.0000 | 33.5000 | 31.0000 | 32.6500 | +7.225% | 8 | 653 | -92.711% |
| 2026-08-12 | 29.2200 | 30.4500 | 28.0000 | 30.4500 | +22.782% | 12 | 655 | -92.184% |
| 2026-08-11 | 26.0000 | 26.0000 | 24.7700 | 24.8000 | -16.498% | 5 | 654 | -90.403% |
| 2026-08-10 | 29.0000 | 30.0000 | 28.8500 | 29.7000 | +12.118% | 24 | 664 | -91.987% |
| 2026-08-07 | 27.1000 | 27.1000 | 25.7700 | 26.4900 | +5.036% | 15 | 667 | -91.015% |
| 2026-08-06 | 26.7200 | 26.7200 | 25.2200 | 25.2200 | -3.372% | 36 | 670 | -90.563% |
| 2026-08-05 | 25.8600 | 26.8000 | 25.0000 | 26.1000 | -9.438% | 9 | 675 | -90.881% |
| 2026-08-04 | 26.6000 | 29.4000 | 25.7000 | 28.8200 | +14.003% | 52 | 679 | -91.742% |
| 2026-08-03 | 19.5600 | 25.2800 | 19.5600 | 25.2800 | +41.229% | 199 | 777 | -90.585% |
| 2026-07-31 | 18.8000 | 20.2700 | 16.7300 | 17.9000 | +6.231% | 156 | 752 | -86.704% |
| 2026-07-30 | 14.3000 | 17.4700 | 14.3000 | 16.8500 | +21.223% | 104 | 758 | -85.875% |
| 2026-07-29 | 13.3500 | 13.9000 | 12.1000 | 13.9000 | +1.460% | 64 | 703 | -82.878% |
| 2026-07-28 | 11.1000 | 14.2000 | 11.1000 | 13.7000 | +3.788% | 45 | 684 | -82.628% |
| 2026-07-27 | 13.9200 | 14.6000 | 13.2000 | 13.2000 | +10.924% | 60 | 684 | -81.970% |
| 2026-07-24 | 15.0500 | 15.0500 | 11.8500 | 11.9000 | -14.388% | 92 | 640 | -80.000% |
| 2026-07-23 | 15.7000 | 15.7000 | 13.6200 | 13.9000 | -20.571% | 128 | 719 | -82.878% |
| 2026-07-22 | 18.2500 | 18.2500 | 16.5400 | 17.5000 | -1.408% | 83 | 698 | -86.400% |
| 2026-07-21 | 15.8100 | 17.7500 | 15.8100 | 17.7500 | +18.729% | 42 | 670 | -86.592% |
| 2026-07-20 | 14.5500 | 15.6000 | 14.5500 | 14.9500 | -14.815% | 109 | 579 | -84.080% |
| 2026-07-17 | 15.0500 | 18.0000 | 15.0500 | 17.5500 | +13.961% | 41 | 551 | -86.439% |
| 2026-07-16 | 18.6100 | 19.7000 | 15.4000 | 15.4000 | -21.827% | 90 | 491 | -84.545% |
| 2026-07-15 | 19.7200 | 20.7500 | 18.6900 | 19.7000 | +9.444% | 79 | 459 | -87.919% |
| 2026-07-14 | 19.1000 | 19.6000 | 17.8000 | 18.0000 | -13.001% | 161 | 351 | -86.778% |
| 2026-07-13 | 22.8900 | 23.5700 | 20.0100 | 20.6900 | -18.092% | 288 | 112 | -88.497% |
| 2026-07-10 | 25.0500 | 25.2700 | 24.7000 | 25.2600 | -16.358% | 23 | 103 | -90.578% |
| 2026-07-09 | 27.9300 | 30.2000 | 27.9300 | 30.2000 | +23.265% | 8 | 103 | -92.119% |
| 2026-07-08 | 24.4400 | 24.5000 | 22.8400 | 24.5000 | -2.429% | 32 | 81 | -90.286% |
| 2026-07-07 | 27.1500 | 27.1500 | 22.8500 | 25.1100 | -2.975% | 58 | 55 | -90.522% |
| 2026-07-06 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | +6.942% | 2 | 53 | -90.804% |
| 2026-07-02 | 24.3500 | 24.3500 | 24.2000 | 24.2000 | -7.209% | 6 | 52 | -90.165% |
| 2026-07-01 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -5.095% | 7 | 56 | -90.874% |
| 2026-06-30 | 28.9100 | 28.9100 | 27.4800 | 27.4800 | -7.350% | 8 | 48 | -91.339% |
| 2026-06-29 | 29.6500 | 29.6600 | 29.6500 | 29.6600 | -61.689% | 11 | 46 | -91.976% |
| 2026-06-09 | 77.4200 | 77.4200 | 77.4200 | 77.4200 | -16.303% | 1 | 47 | -96.926% |
| 2026-06-05 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | +38.951% | 1 | 47 | -97.427% |
| 2026-05-21 | 66.5700 | 66.5700 | 66.5700 | 66.5700 | +8.244% | 1 | 46 | -96.425% |
| 2026-05-12 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +0.820% | 1 | 47 | -96.130% |
| 2026-05-06 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +7.965% | 11 | 47 | -96.098% |
| 2026-04-23 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -5.629% | 1 | 46 | -95.788% |
| 2026-04-21 | 59.8700 | 59.8700 | 59.8700 | 59.8700 | -0.217% | 1 | 46 | -96.025% |
| 2026-04-17 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +35.563% | 1 | 46 | -96.033% |
| 2026-04-14 | 48.9500 | 48.9500 | 43.4000 | 44.2600 | +22.604% | 20 | 46 | -94.623% |
| 2026-04-13 | 31.1000 | 36.1000 | 31.0000 | 36.1000 | +36.794% | 4 | 63 | -93.407% |
| 2026-04-10 | 24.7800 | 27.0000 | 24.7800 | 26.3900 | +1.500% | 15 | 66 | -90.981% |
| 2026-04-09 | 26.2000 | 26.2000 | 26.0000 | 26.0000 | -12.576% | 8 | 55 | -90.846% |
| 2026-04-08 | 29.7000 | 29.8000 | 29.7000 | 29.7400 | +0.814% | 20 | 50 | -91.997% |
| 2026-04-07 | 29.4000 | 29.5000 | 29.4000 | 29.5000 | -5.449% | 2 | 53 | -91.932% |
| 2026-04-02 | 29.7500 | 31.2000 | 29.7500 | 31.2000 | +12.109% | 22 | 31 | -92.372% |
| 2026-03-30 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | -26.376% | 1 | 31 | -91.448% |
| 2026-03-17 | 38.3500 | 38.3500 | 37.8000 | 37.8000 | -3.424% | 17 | 31 | -93.704% |
| 2026-03-16 | 39.1400 | 39.1400 | 39.1400 | 39.1400 | +0.154% | 1 | 17 | -93.919% |
| 2026-03-13 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | -9.516% | 2 | 16 | -93.910% |
| 2026-03-12 | 43.1900 | 43.1900 | 43.1900 | 43.1900 | +12.621% | 3 | 14 | -94.489% |
| 2026-03-03 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +3.509% | 2 | 14 | -93.794% |
| 2026-02-26 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +2.802% | 1 | 14 | -93.576% |
| 2026-02-24 | 35.9500 | 36.0400 | 35.9500 | 36.0400 | -16.671% | 4 | 13 | -93.396% |
| 2026-02-09 | 39.6000 | 43.2500 | 39.6000 | 43.2500 | +47.863% | 6 | 12 | -94.497% |
| 2026-02-05 | 34.7600 | 34.7600 | 29.2500 | 29.2500 | -20.104% | 8 | 18 | -91.863% |
| 2026-02-04 | 35.3500 | 36.6100 | 35.3500 | 36.6100 | -33.315% | 30 | 16 | -93.499% |
| 2026-01-28 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | 0.000% | 1 | 1 | -95.665% |