ORCL261120C00140000
ORCL Nov 20 2026 140.00 Call
optionOPRA
EODNov 4, 2026
1.48USD-35.088%(-0.80)4,351Vol22,259OI
ORCL261120C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.2800 | 3.0000 | 1.2800 | 1.4800 | -35.088% | 4,351 | 21,764 | 0.000% |
| 2026-11-03 | 1.4000 | 2.8000 | 1.2800 | 2.2800 | +94.872% | 4,129 | 20,640 | -35.088% |
| 2026-11-02 | 2.1800 | 2.2500 | 1.0400 | 1.1700 | -68.033% | 14,717 | 15,061 | +26.496% |
| 2026-10-30 | 4.0000 | 5.3000 | 3.2500 | 3.6600 | -50.204% | 3,360 | 13,956 | -59.563% |
| 2026-10-29 | 11.0000 | 11.0000 | 6.0500 | 7.3500 | -33.243% | 2,296 | 13,545 | -79.864% |
| 2026-10-28 | 4.6000 | 13.6000 | 3.8000 | 11.0100 | +143.584% | 4,157 | 14,110 | -86.558% |
| 2026-10-27 | 3.7200 | 5.3000 | 3.5500 | 4.5200 | +43.492% | 3,082 | 12,490 | -67.257% |
| 2026-10-26 | 3.3000 | 3.8500 | 2.6700 | 3.1500 | -11.268% | 2,456 | 12,485 | -53.016% |
| 2026-10-23 | 3.3000 | 4.2000 | 3.1500 | 3.5500 | 0.000% | 1,135 | 12,635 | -58.310% |
| 2026-10-22 | 3.5000 | 4.1000 | 2.9000 | 3.5500 | -21.978% | 6,514 | 11,788 | -58.310% |
| 2026-10-21 | 5.5000 | 5.5200 | 4.2500 | 4.5500 | -14.953% | 1,033 | 11,960 | -67.473% |
| 2026-10-20 | 4.4500 | 6.7800 | 4.1900 | 5.3500 | +10.766% | 1,245 | 11,742 | -72.336% |
| 2026-10-19 | 4.8500 | 5.5500 | 4.7000 | 4.8300 | -1.429% | 2,460 | 9,910 | -69.358% |
| 2026-10-16 | 6.4500 | 6.7000 | 4.8000 | 4.9000 | -34.667% | 8,077 | 6,376 | -69.796% |
| 2026-10-15 | 5.2300 | 7.6400 | 5.0000 | 7.5000 | +27.119% | 1,120 | 6,633 | -80.267% |
| 2026-10-14 | 10.4000 | 10.5500 | 5.6500 | 5.9000 | -50.833% | 2,333 | 5,809 | -74.915% |
| 2026-10-13 | 8.4000 | 12.6500 | 7.3000 | 12.0000 | +41.011% | 1,155 | 6,062 | -87.667% |
| 2026-10-12 | 10.1500 | 10.1500 | 8.1000 | 8.5100 | -22.986% | 2,102 | 4,952 | -82.609% |
| 2026-10-09 | 10.0000 | 11.8000 | 9.5000 | 11.0500 | +40.764% | 911 | 4,887 | -86.606% |
| 2026-10-08 | 11.3500 | 11.5500 | 7.7500 | 7.8500 | -36.437% | 1,049 | 4,580 | -81.146% |
| 2026-10-07 | 11.2500 | 12.7700 | 11.2500 | 12.3500 | -4.115% | 215 | 4,526 | -88.016% |
| 2026-10-06 | 13.5000 | 14.3000 | 12.5500 | 12.8800 | +10.463% | 296 | 4,596 | -88.509% |
| 2026-10-05 | 12.7000 | 14.5000 | 11.6500 | 11.6600 | -3.076% | 405 | 4,602 | -87.307% |
| 2026-10-02 | 12.2500 | 13.5300 | 10.8000 | 12.0300 | +19.701% | 909 | 4,415 | -87.697% |
| 2026-10-01 | 10.6000 | 10.8500 | 8.8000 | 10.0500 | +2.551% | 578 | 4,475 | -85.274% |
| 2026-09-30 | 9.7100 | 10.3500 | 8.7000 | 9.8000 | -2.970% | 836 | 4,245 | -84.898% |
| 2026-09-29 | 7.8500 | 13.8500 | 7.8500 | 10.1000 | +30.155% | 7,589 | 3,576 | -85.347% |
| 2026-09-28 | 8.4500 | 9.1500 | 7.1500 | 7.7600 | -22.010% | 1,817 | 3,363 | -80.928% |
| 2026-09-25 | 10.8000 | 11.9500 | 9.9500 | 9.9500 | -13.403% | 3,148 | 3,151 | -85.126% |
| 2026-09-24 | 10.2500 | 11.9000 | 8.8500 | 11.4900 | -19.368% | 1,773 | 2,254 | -87.119% |
| 2026-09-23 | 16.0000 | 16.1300 | 14.2500 | 14.2500 | -22.343% | 161 | 2,296 | -89.614% |
| 2026-09-22 | 18.7500 | 20.4500 | 17.2600 | 18.3500 | +6.686% | 390 | 1,942 | -91.935% |
| 2026-09-21 | 15.6000 | 17.8300 | 15.6000 | 17.2000 | +3.303% | 29 | 1,946 | -91.395% |
| 2026-09-18 | 16.5000 | 17.2600 | 14.8500 | 16.6500 | -12.461% | 313 | 1,793 | -91.111% |
| 2026-09-17 | 16.5100 | 19.7500 | 16.5100 | 19.0200 | +32.083% | 264 | 1,762 | -92.219% |
| 2026-09-16 | 12.5000 | 16.4000 | 12.0000 | 14.4000 | +12.941% | 177 | 1,729 | -89.722% |
| 2026-09-15 | 14.7500 | 14.9000 | 12.6000 | 12.7500 | -16.118% | 333 | 1,701 | -88.392% |
| 2026-09-14 | 14.6500 | 15.6500 | 13.9500 | 15.2000 | -21.039% | 327 | 1,564 | -90.263% |
| 2026-09-11 | 30.5000 | 30.5000 | 18.9000 | 19.2500 | -18.085% | 181 | 1,566 | -92.312% |
| 2026-09-10 | 27.2500 | 27.7500 | 23.5000 | 23.5000 | -22.544% | 327 | 1,552 | -93.702% |
| 2026-09-09 | 30.9700 | 31.9400 | 29.0000 | 30.3400 | -0.132% | 49 | 1,547 | -95.122% |
| 2026-09-08 | 35.5500 | 35.8400 | 30.3800 | 30.3800 | +9.477% | 34 | 1,561 | -95.128% |
| 2026-09-04 | 28.0000 | 28.4000 | 26.3500 | 27.7500 | +12.394% | 70 | 1,580 | -94.667% |
| 2026-09-03 | 20.6900 | 25.9500 | 20.6900 | 24.6900 | +29.267% | 97 | 1,637 | -94.006% |
| 2026-09-02 | 17.1000 | 19.4400 | 16.0400 | 19.1000 | +15.408% | 143 | 1,677 | -92.251% |
| 2026-09-01 | 20.3000 | 20.3000 | 16.2000 | 16.5500 | -27.698% | 127 | 1,649 | -91.057% |
| 2026-08-31 | 22.8100 | 22.8900 | 21.1600 | 22.8900 | -4.226% | 41 | 1,646 | -93.534% |
| 2026-08-28 | 23.5000 | 24.5000 | 23.4000 | 23.9000 | -2.049% | 8 | 1,650 | -93.808% |
| 2026-08-27 | 24.2000 | 25.0200 | 21.7000 | 24.4000 | +8.977% | 78 | 1,635 | -93.934% |
| 2026-08-26 | 23.7500 | 23.7500 | 21.5000 | 22.3900 | +12.231% | 38 | 1,628 | -93.390% |
| 2026-08-25 | 20.3500 | 20.8500 | 19.5000 | 19.9500 | +3.636% | 16 | 1,624 | -92.581% |
| 2026-08-24 | 19.0000 | 20.0700 | 18.5000 | 19.2500 | -12.100% | 36 | 1,610 | -92.312% |
| 2026-08-21 | 19.8500 | 22.5900 | 19.8500 | 21.9000 | +16.800% | 151 | 1,518 | -93.242% |
| 2026-08-20 | 20.8000 | 20.8000 | 18.7500 | 18.7500 | -9.856% | 18 | 1,521 | -92.107% |
| 2026-08-19 | 18.6500 | 21.3500 | 16.3500 | 20.8000 | +7.772% | 67 | 1,495 | -92.885% |
| 2026-08-18 | 20.0000 | 21.0200 | 19.3000 | 19.3000 | -14.865% | 20 | 1,483 | -92.332% |
| 2026-08-17 | 21.7500 | 23.0200 | 21.7500 | 22.6700 | -6.708% | 38 | 1,479 | -93.472% |
| 2026-08-14 | 26.7000 | 26.7000 | 24.0000 | 24.3000 | -18.456% | 5 | 1,482 | -93.909% |
| 2026-08-13 | 29.7000 | 31.0100 | 27.1500 | 29.8000 | +10.575% | 72 | 1,499 | -95.034% |
| 2026-08-12 | 25.4500 | 28.1500 | 24.5000 | 26.9500 | +21.124% | 160 | 1,468 | -94.508% |
| 2026-08-11 | 24.3000 | 24.5000 | 22.0000 | 22.2500 | -18.796% | 89 | 1,448 | -93.348% |
| 2026-08-10 | 26.4500 | 27.4000 | 25.7500 | 27.4000 | +17.345% | 65 | 1,466 | -94.599% |
| 2026-08-07 | 23.6600 | 24.3500 | 22.0000 | 23.3500 | +0.043% | 88 | 1,472 | -93.662% |
| 2026-08-06 | 21.9500 | 25.0500 | 20.3000 | 23.3400 | +1.478% | 94 | 1,489 | -93.659% |
| 2026-08-05 | 25.0000 | 25.0000 | 23.0000 | 23.0000 | -11.538% | 55 | 1,481 | -93.565% |
| 2026-08-04 | 23.7500 | 27.0100 | 23.5000 | 26.0000 | +11.111% | 67 | 1,494 | -94.308% |
| 2026-08-03 | 16.6500 | 23.6000 | 16.6500 | 23.4000 | +45.432% | 327 | 1,608 | -93.675% |
| 2026-07-31 | 17.3600 | 18.0000 | 15.1000 | 16.0900 | +2.812% | 93 | 1,593 | -90.802% |
| 2026-07-30 | 13.0000 | 16.0600 | 13.0000 | 15.6500 | +40.991% | 154 | 1,656 | -90.543% |
| 2026-07-29 | 12.0800 | 12.2000 | 10.9000 | 11.1000 | -9.016% | 48 | 1,619 | -86.667% |
| 2026-07-28 | 10.5700 | 12.9000 | 9.8000 | 12.2000 | +4.096% | 186 | 1,542 | -87.869% |
| 2026-07-27 | 11.0000 | 13.0000 | 11.0000 | 11.7200 | +12.153% | 535 | 1,523 | -87.372% |
| 2026-07-24 | 11.8000 | 12.0300 | 10.4500 | 10.4500 | -16.400% | 337 | 1,497 | -85.837% |
| 2026-07-23 | 14.0500 | 14.6000 | 12.2500 | 12.5000 | -18.831% | 62 | 1,468 | -88.160% |
| 2026-07-22 | 16.5000 | 16.5000 | 14.8000 | 15.4000 | -2.532% | 282 | 1,216 | -90.390% |
| 2026-07-21 | 14.2000 | 15.8000 | 14.2000 | 15.8000 | +13.669% | 304 | 1,425 | -90.633% |
| 2026-07-20 | 13.6000 | 14.4000 | 12.5800 | 13.9000 | -10.032% | 337 | 1,122 | -89.353% |
| 2026-07-17 | 13.9800 | 16.1000 | 13.3000 | 15.4500 | +10.832% | 113 | 1,068 | -90.421% |
| 2026-07-16 | 17.0500 | 17.0500 | 13.7000 | 13.9400 | -21.465% | 148 | 937 | -89.383% |
| 2026-07-15 | 17.4700 | 18.4500 | 16.5500 | 17.7500 | +9.568% | 104 | 930 | -91.662% |
| 2026-07-14 | 17.7100 | 18.4000 | 16.1000 | 16.2000 | -11.184% | 87 | 912 | -90.864% |
| 2026-07-13 | 21.9000 | 22.5000 | 18.0000 | 18.2400 | -19.648% | 187 | 789 | -91.886% |
| 2026-07-10 | 24.4600 | 25.3500 | 22.3500 | 22.7000 | -8.835% | 119 | 722 | -93.480% |
| 2026-07-09 | 26.7400 | 26.7500 | 24.5000 | 24.9000 | +10.421% | 41 | 723 | -94.056% |
| 2026-07-08 | 22.4500 | 22.7000 | 20.8000 | 22.5500 | -3.426% | 56 | 704 | -93.437% |
| 2026-07-07 | 24.7000 | 24.8000 | 20.7000 | 23.3500 | -4.694% | 196 | 656 | -93.662% |
| 2026-07-06 | 25.0000 | 25.0000 | 22.8000 | 24.5000 | +11.617% | 72 | 631 | -93.959% |
| 2026-07-02 | 25.7800 | 25.7800 | 21.5000 | 21.9500 | -6.197% | 105 | 607 | -93.257% |
| 2026-07-01 | 26.0000 | 26.0000 | 23.4000 | 23.4000 | -10.345% | 79 | 602 | -93.675% |
| 2026-06-30 | 26.3200 | 26.3300 | 24.9700 | 26.1000 | -2.721% | 27 | 616 | -94.330% |
| 2026-06-29 | 29.2100 | 29.2100 | 26.2300 | 26.8300 | -5.628% | 40 | 610 | -94.484% |
| 2026-06-26 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | -42.658% | 7 | 603 | -94.794% |
| 2026-06-11 | 49.2000 | 49.6500 | 49.2000 | 49.5800 | -39.203% | 5 | 603 | -97.015% |
| 2026-06-05 | 79.0000 | 81.5500 | 79.0000 | 81.5500 | -15.492% | 31 | 634 | -98.185% |
| 2026-06-03 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | +8.794% | 1 | 634 | -98.466% |
| 2026-05-29 | 85.4000 | 88.7000 | 85.4000 | 88.7000 | +57.353% | 31 | 604 | -98.331% |
| 2026-05-19 | 56.3700 | 56.3700 | 56.3700 | 56.3700 | -0.564% | 1 | 603 | -97.374% |
| 2026-05-18 | 56.6900 | 56.6900 | 56.6900 | 56.6900 | -6.913% | 1 | 603 | -97.389% |
| 2026-05-13 | 59.9000 | 60.9000 | 59.9000 | 60.9000 | +10.607% | 2 | 606 | -97.570% |
| 2026-05-12 | 55.0600 | 55.0600 | 55.0600 | 55.0600 | -21.967% | 1 | 605 | -97.312% |
| 2026-05-07 | 70.5600 | 70.5600 | 70.5600 | 70.5600 | +19.593% | 1 | 605 | -97.902% |
| 2026-05-06 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +7.331% | 4 | 605 | -97.492% |
| 2026-05-04 | 52.5200 | 55.1300 | 52.5200 | 54.9700 | +15.702% | 8 | 609 | -97.308% |
| 2026-05-01 | 45.8600 | 47.5100 | 45.8600 | 47.5100 | +17.222% | 3 | 606 | -96.885% |
| 2026-04-29 | 38.9000 | 40.5300 | 38.9000 | 40.5300 | -15.826% | 11 | 606 | -96.348% |
| 2026-04-27 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | -6.177% | 2 | 610 | -96.926% |
| 2026-04-23 | 50.0000 | 51.3200 | 50.0000 | 51.3200 | -14.609% | 11 | 608 | -97.116% |
| 2026-04-22 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +22.229% | 1 | 597 | -97.537% |
| 2026-04-20 | 49.1700 | 49.1700 | 49.1700 | 49.1700 | -12.181% | 9 | 598 | -96.990% |
| 2026-04-17 | 55.9900 | 55.9900 | 55.9900 | 55.9900 | +9.100% | 1 | 602 | -97.357% |
| 2026-04-16 | 51.3200 | 51.3200 | 51.3200 | 51.3200 | +10.105% | 2 | 603 | -97.116% |
| 2026-04-15 | 46.9600 | 46.9600 | 46.5000 | 46.6100 | +12.585% | 14 | 603 | -96.825% |
| 2026-04-14 | 44.3500 | 44.3500 | 41.4000 | 41.4000 | +29.173% | 9 | 614 | -96.425% |
| 2026-04-13 | 24.9000 | 32.0500 | 24.9000 | 32.0500 | +34.100% | 14 | 605 | -95.382% |
| 2026-04-10 | 23.2500 | 23.9000 | 23.2500 | 23.9000 | +3.913% | 2 | 612 | -93.808% |
| 2026-04-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -15.658% | 1 | 612 | -93.565% |
| 2026-04-08 | 27.1000 | 27.2700 | 27.1000 | 27.2700 | +0.627% | 25 | 611 | -94.573% |
| 2026-04-07 | 27.0500 | 27.1600 | 25.8500 | 27.1000 | -5.344% | 217 | 595 | -94.539% |
| 2026-04-02 | 26.0000 | 28.8000 | 26.0000 | 28.6300 | -3.113% | 106 | 556 | -94.831% |
| 2026-04-01 | 29.5000 | 29.5500 | 29.5000 | 29.5500 | -1.237% | 21 | 556 | -94.992% |
| 2026-03-31 | 29.4000 | 30.0000 | 29.4000 | 29.9200 | +16.875% | 21 | 536 | -95.053% |
| 2026-03-30 | 25.7900 | 26.0500 | 25.6000 | 25.6000 | -1.387% | 5 | 552 | -94.219% |
| 2026-03-27 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -6.282% | 1 | 550 | -94.299% |
| 2026-03-26 | 29.6000 | 29.6000 | 27.7000 | 27.7000 | -9.772% | 24 | 551 | -94.657% |
| 2026-03-24 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -11.400% | 19 | 541 | -95.179% |
| 2026-03-23 | 35.1400 | 35.1400 | 34.6500 | 34.6500 | +8.281% | 4 | 530 | -95.729% |
| 2026-03-20 | 32.5600 | 32.8900 | 32.0000 | 32.0000 | -20.000% | 3 | 526 | -95.375% |
| 2026-03-12 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -10.314% | 1 | 526 | -96.300% |
| 2026-03-11 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +30.409% | 1 | 526 | -96.682% |
| 2026-03-09 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -16.074% | 5 | 527 | -95.673% |
| 2026-03-06 | 40.6400 | 40.7500 | 40.6400 | 40.7500 | +10.583% | 6 | 531 | -96.368% |
| 2026-03-04 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +3.077% | 1 | 527 | -95.984% |
| 2026-03-03 | 33.7000 | 35.7500 | 33.7000 | 35.7500 | +6.083% | 4 | 528 | -95.860% |
| 2026-03-02 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +8.430% | 3 | 529 | -95.608% |
| 2026-02-27 | 31.1000 | 31.1000 | 31.0800 | 31.0800 | -11.579% | 6 | 526 | -95.238% |
| 2026-02-26 | 34.6500 | 35.1500 | 34.6500 | 35.1500 | +14.719% | 2 | 523 | -95.789% |
| 2026-02-24 | 30.6400 | 30.6400 | 30.6400 | 30.6400 | +4.395% | 1 | 521 | -95.170% |
| 2026-02-23 | 31.0000 | 31.0000 | 29.0300 | 29.3500 | -27.351% | 3 | 522 | -94.957% |
| 2026-02-18 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -0.124% | 1 | 521 | -96.337% |
| 2026-02-17 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +0.322% | 1 | 520 | -96.341% |
| 2026-02-11 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | -6.014% | 1 | 519 | -96.329% |
| 2026-02-09 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +39.241% | 1 | 518 | -96.550% |
| 2026-02-06 | 30.6000 | 30.8100 | 30.2200 | 30.8100 | +12.692% | 13 | 518 | -95.196% |
| 2026-02-05 | 30.0500 | 30.0500 | 27.3400 | 27.3400 | -19.351% | 10 | 516 | -94.587% |
| 2026-02-04 | 36.0000 | 36.0000 | 33.0000 | 33.9000 | -14.177% | 14 | 516 | -95.634% |
| 2026-02-03 | 40.7400 | 40.7500 | 39.5000 | 39.5000 | -11.929% | 505 | 508 | -96.253% |
| 2026-02-02 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -18.455% | 10 | 6 | -96.700% |
| 2026-01-28 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -6.780% | 1 | 3 | -97.309% |
| 2026-01-26 | 60.2500 | 60.2500 | 59.0000 | 59.0000 | +6.884% | 2 | 2 | -97.492% |
| 2026-01-22 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | 0.000% | 1 | 1 | -97.319% |