ORCL261120C00145000
ORCL Nov 20 2026 145.00 Call
optionOPRA
EODNov 4, 2026
0.90USD-37.931%(-0.55)321Vol10,277OI
ORCL261120C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.0800 | 1.8000 | 0.9000 | 0.9000 | -37.931% | 321 | 10,113 | 0.000% |
| 2026-11-03 | 0.9000 | 1.7400 | 0.8900 | 1.4500 | +119.697% | 1,632 | 9,716 | -37.931% |
| 2026-11-02 | 1.2500 | 1.7900 | 0.6500 | 0.6600 | -72.840% | 1,927 | 9,389 | +36.364% |
| 2026-10-30 | 0.8400 | 3.6000 | 0.8400 | 2.4300 | -52.353% | 1,280 | 8,996 | -62.963% |
| 2026-10-29 | 5.2500 | 7.7500 | 4.2000 | 5.1000 | -38.922% | 3,556 | 7,988 | -82.353% |
| 2026-10-28 | 3.0700 | 10.6000 | 2.7000 | 8.3500 | +160.937% | 3,111 | 7,905 | -89.222% |
| 2026-10-27 | 2.6100 | 3.8000 | 2.5000 | 3.2000 | +47.465% | 862 | 7,722 | -71.875% |
| 2026-10-26 | 2.2800 | 2.6100 | 1.8300 | 2.1700 | -14.229% | 2,016 | 7,456 | -58.525% |
| 2026-10-23 | 2.2700 | 3.0500 | 2.2100 | 2.5300 | +3.265% | 1,204 | 7,131 | -64.427% |
| 2026-10-22 | 2.5300 | 2.9800 | 2.0400 | 2.4500 | -25.758% | 1,013 | 7,043 | -63.265% |
| 2026-10-21 | 4.0000 | 4.1100 | 3.1000 | 3.3000 | -14.729% | 799 | 6,919 | -72.727% |
| 2026-10-20 | 3.2500 | 5.0500 | 2.9500 | 3.8700 | +4.595% | 709 | 6,853 | -76.744% |
| 2026-10-19 | 3.9000 | 4.0500 | 3.4500 | 3.7000 | +1.928% | 787 | 6,796 | -75.676% |
| 2026-10-16 | 4.6000 | 4.9200 | 3.5000 | 3.6300 | -35.752% | 1,053 | 6,253 | -75.207% |
| 2026-10-15 | 3.8700 | 5.8800 | 3.8700 | 5.6500 | +28.409% | 841 | 6,510 | -84.071% |
| 2026-10-14 | 8.2400 | 8.4000 | 4.3000 | 4.4000 | -54.404% | 1,313 | 6,569 | -79.545% |
| 2026-10-13 | 6.0500 | 10.1500 | 5.8000 | 9.6500 | +46.212% | 430 | 6,572 | -90.674% |
| 2026-10-12 | 7.9500 | 7.9500 | 6.2600 | 6.6000 | -24.138% | 925 | 6,469 | -86.364% |
| 2026-10-09 | 7.6000 | 9.5000 | 7.3500 | 8.7000 | +41.463% | 2,123 | 6,108 | -89.655% |
| 2026-10-08 | 8.9900 | 9.2000 | 6.0500 | 6.1500 | -39.706% | 928 | 5,996 | -85.366% |
| 2026-10-07 | 8.7000 | 10.3200 | 8.7000 | 10.2000 | -2.857% | 340 | 6,033 | -91.176% |
| 2026-10-06 | 10.5000 | 11.8000 | 10.2200 | 10.5000 | +12.299% | 486 | 6,066 | -91.429% |
| 2026-10-05 | 9.7000 | 11.8000 | 9.3500 | 9.3500 | -2.604% | 402 | 5,979 | -90.374% |
| 2026-10-02 | 9.8000 | 11.0000 | 8.8000 | 9.6000 | +20.000% | 2,236 | 6,329 | -90.625% |
| 2026-10-01 | 8.5000 | 8.5000 | 7.0000 | 8.0000 | +0.125% | 177 | 6,271 | -88.750% |
| 2026-09-30 | 8.3000 | 8.3500 | 7.0000 | 7.9900 | -3.619% | 152 | 6,276 | -88.736% |
| 2026-09-29 | 6.4900 | 11.5800 | 6.4500 | 8.2900 | +32.640% | 1,365 | 6,595 | -89.144% |
| 2026-09-28 | 6.2500 | 7.2000 | 5.7500 | 6.2500 | -21.875% | 576 | 6,249 | -85.600% |
| 2026-09-25 | 9.2300 | 9.4900 | 8.0000 | 8.0000 | -15.164% | 829 | 5,800 | -88.750% |
| 2026-09-24 | 8.6400 | 9.6500 | 7.0500 | 9.4300 | -20.287% | 1,027 | 5,161 | -90.456% |
| 2026-09-23 | 14.5000 | 14.5000 | 11.8300 | 11.8300 | -19.633% | 319 | 5,001 | -92.392% |
| 2026-09-22 | 15.5500 | 17.7500 | 14.5500 | 14.7200 | +2.222% | 106 | 4,999 | -93.886% |
| 2026-09-21 | 14.6500 | 15.2400 | 12.7000 | 14.4000 | +1.767% | 198 | 5,022 | -93.750% |
| 2026-09-18 | 15.2100 | 15.2100 | 12.3100 | 14.1500 | -12.275% | 367 | 4,844 | -93.640% |
| 2026-09-17 | 15.0500 | 16.7000 | 14.5200 | 16.1300 | +33.859% | 296 | 4,860 | -94.420% |
| 2026-09-16 | 10.0000 | 13.7000 | 10.0000 | 12.0500 | +12.828% | 517 | 4,741 | -92.531% |
| 2026-09-15 | 13.0500 | 13.0500 | 10.5000 | 10.6800 | -16.887% | 564 | 4,595 | -91.573% |
| 2026-09-14 | 12.2000 | 13.1000 | 11.3800 | 12.8500 | -20.186% | 319 | 4,478 | -92.996% |
| 2026-09-11 | 26.3500 | 26.3500 | 16.1000 | 16.1000 | -23.333% | 136 | 4,476 | -94.410% |
| 2026-09-10 | 23.7000 | 24.9500 | 21.0000 | 21.0000 | -21.495% | 163 | 4,493 | -95.714% |
| 2026-09-09 | 28.2000 | 28.4000 | 26.6000 | 26.7500 | -2.904% | 65 | 4,520 | -96.636% |
| 2026-09-08 | 32.2100 | 32.9000 | 27.4700 | 27.5500 | +11.538% | 109 | 4,584 | -96.733% |
| 2026-09-04 | 25.2000 | 25.2000 | 23.6000 | 24.7000 | +13.043% | 98 | 4,575 | -96.356% |
| 2026-09-03 | 18.5000 | 23.1800 | 18.2000 | 21.8500 | +29.520% | 72 | 4,599 | -95.881% |
| 2026-09-02 | 14.5700 | 17.2000 | 14.5700 | 16.8700 | +16.345% | 134 | 4,594 | -94.665% |
| 2026-09-01 | 17.7500 | 17.7500 | 14.2000 | 14.5000 | -27.136% | 175 | 4,520 | -93.793% |
| 2026-08-31 | 19.7000 | 20.1500 | 19.0000 | 19.9000 | -5.687% | 21 | 4,512 | -95.477% |
| 2026-08-28 | 22.3500 | 22.5000 | 20.2200 | 21.1000 | -0.472% | 48 | 4,528 | -95.735% |
| 2026-08-27 | 22.1500 | 22.1500 | 19.1000 | 21.2000 | +4.950% | 3,587 | 6,612 | -95.755% |
| 2026-08-26 | 20.0000 | 20.7600 | 19.1800 | 20.2000 | +12.535% | 43 | 6,602 | -95.545% |
| 2026-08-25 | 17.9700 | 18.0000 | 17.5500 | 17.9500 | +7.485% | 23 | 6,581 | -94.986% |
| 2026-08-24 | 17.9200 | 17.9200 | 16.4500 | 16.7000 | -14.534% | 195 | 6,449 | -94.611% |
| 2026-08-21 | 19.0000 | 20.0500 | 18.8000 | 19.5400 | +15.348% | 22 | 6,444 | -95.394% |
| 2026-08-20 | 17.8500 | 19.1000 | 16.5000 | 16.9400 | -8.184% | 59 | 6,444 | -94.687% |
| 2026-08-19 | 17.0000 | 19.0000 | 15.4500 | 18.4500 | +2.216% | 118 | 6,448 | -95.122% |
| 2026-08-18 | 17.0000 | 18.0800 | 16.7500 | 18.0500 | -11.084% | 7 | 6,447 | -95.014% |
| 2026-08-17 | 21.0000 | 21.9100 | 19.5000 | 20.3000 | -6.452% | 85 | 6,460 | -95.567% |
| 2026-08-14 | 25.3900 | 25.3900 | 21.7000 | 21.7000 | -19.391% | 28 | 6,460 | -95.853% |
| 2026-08-13 | 24.6500 | 27.9600 | 24.5300 | 26.9200 | +9.209% | 25 | 6,469 | -96.657% |
| 2026-08-12 | 24.6000 | 25.9500 | 22.0500 | 24.6500 | +25.254% | 66 | 6,507 | -96.349% |
| 2026-08-11 | 23.0300 | 23.0300 | 19.6800 | 19.6800 | -20.709% | 531 | 6,358 | -95.427% |
| 2026-08-10 | 23.8900 | 24.8200 | 23.0500 | 24.8200 | +17.910% | 62 | 6,381 | -96.374% |
| 2026-08-07 | 23.4500 | 23.4500 | 20.0000 | 21.0500 | -0.237% | 212 | 6,310 | -95.724% |
| 2026-08-06 | 18.7600 | 22.7000 | 18.7600 | 21.1000 | -2.630% | 268 | 6,197 | -95.735% |
| 2026-08-05 | 21.3000 | 22.4300 | 21.0000 | 21.6700 | -5.577% | 120 | 6,196 | -95.847% |
| 2026-08-04 | 21.2500 | 24.6000 | 21.2500 | 22.9500 | +6.744% | 3,962 | 2,802 | -96.078% |
| 2026-08-03 | 16.7000 | 21.5000 | 16.7000 | 21.5000 | +50.877% | 105 | 2,793 | -95.814% |
| 2026-07-31 | 15.3000 | 15.8300 | 13.1000 | 14.2500 | +1.786% | 143 | 2,783 | -93.684% |
| 2026-07-30 | 11.1500 | 14.1000 | 11.1500 | 14.0000 | +47.368% | 346 | 2,507 | -93.571% |
| 2026-07-29 | 10.1000 | 11.0500 | 9.2900 | 9.5000 | -11.215% | 417 | 2,472 | -90.526% |
| 2026-07-28 | 9.2000 | 11.4000 | 8.6500 | 10.7000 | +2.392% | 1,988 | 835 | -91.589% |
| 2026-07-27 | 11.3000 | 11.3000 | 10.4000 | 10.4500 | +8.290% | 271 | 699 | -91.388% |
| 2026-07-24 | 10.5000 | 10.6800 | 9.6500 | 9.6500 | -12.670% | 28 | 686 | -90.674% |
| 2026-07-23 | 12.6000 | 12.6000 | 11.0000 | 11.0500 | -21.071% | 54 | 643 | -91.855% |
| 2026-07-22 | 14.8000 | 14.8000 | 13.3000 | 14.0000 | -0.356% | 5 | 641 | -93.571% |
| 2026-07-21 | 13.2000 | 14.0500 | 13.2000 | 14.0500 | +19.068% | 223 | 509 | -93.594% |
| 2026-07-20 | 11.8800 | 12.4500 | 11.8000 | 11.8000 | -17.193% | 111 | 434 | -92.373% |
| 2026-07-17 | 12.7500 | 14.5000 | 12.7000 | 14.2500 | +14.458% | 23 | 443 | -93.684% |
| 2026-07-16 | 15.5000 | 15.5000 | 12.3000 | 12.4500 | -22.188% | 72 | 418 | -92.771% |
| 2026-07-15 | 16.5000 | 16.5300 | 14.7500 | 16.0000 | +8.844% | 26 | 414 | -94.375% |
| 2026-07-14 | 15.7000 | 16.3000 | 14.6500 | 14.7000 | -13.018% | 86 | 370 | -93.878% |
| 2026-07-13 | 19.3400 | 19.3400 | 16.5000 | 16.9000 | -19.524% | 71 | 360 | -94.675% |
| 2026-07-10 | 23.2000 | 23.2000 | 20.2100 | 21.0000 | -7.080% | 52 | 367 | -95.714% |
| 2026-07-09 | 20.7500 | 25.0000 | 20.7500 | 22.6000 | +12.438% | 135 | 349 | -96.018% |
| 2026-07-08 | 20.0000 | 20.7600 | 18.7900 | 20.1000 | -2.475% | 70 | 320 | -95.522% |
| 2026-07-07 | 22.2700 | 23.0000 | 18.7500 | 20.6100 | -6.318% | 87 | 303 | -95.633% |
| 2026-07-06 | 23.0000 | 23.0000 | 20.7000 | 22.0000 | +10.000% | 78 | 283 | -95.909% |
| 2026-07-02 | 23.4300 | 23.4300 | 19.6000 | 20.0000 | -6.586% | 53 | 269 | -95.500% |
| 2026-07-01 | 22.3600 | 23.5000 | 21.3300 | 21.4100 | -10.792% | 76 | 261 | -95.796% |
| 2026-06-30 | 23.8100 | 24.3000 | 22.4000 | 24.0000 | -0.621% | 68 | 255 | -96.250% |
| 2026-06-29 | 27.0600 | 27.0600 | 24.1500 | 24.1500 | -3.938% | 28 | 247 | -96.273% |
| 2026-06-26 | 24.7400 | 25.1400 | 24.7200 | 25.1400 | -17.030% | 10 | 240 | -96.420% |
| 2026-06-24 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -25.259% | 1 | 240 | -97.030% |
| 2026-06-23 | 40.5800 | 40.5800 | 40.5400 | 40.5400 | -15.295% | 2 | 240 | -97.780% |
| 2026-06-11 | 47.8600 | 47.8600 | 47.8600 | 47.8600 | -51.720% | 1 | 240 | -98.120% |
| 2026-06-04 | 99.1300 | 99.1300 | 99.1300 | 99.1300 | +13.434% | 1 | 241 | -99.092% |
| 2026-05-29 | 82.1500 | 87.3900 | 82.1500 | 87.3900 | +46.162% | 4 | 244 | -98.970% |
| 2026-05-22 | 59.7900 | 59.7900 | 59.7900 | 59.7900 | +3.175% | 4 | 246 | -98.495% |
| 2026-05-21 | 57.9500 | 57.9500 | 57.9500 | 57.9500 | +12.372% | 4 | 246 | -98.447% |
| 2026-05-19 | 51.5700 | 51.5700 | 51.5700 | 51.5700 | -15.292% | 1 | 246 | -98.255% |
| 2026-05-15 | 60.8800 | 60.8800 | 60.8800 | 60.8800 | +11.298% | 1 | 246 | -98.522% |
| 2026-05-13 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | +4.990% | 1 | 247 | -98.355% |
| 2026-05-12 | 57.5100 | 57.5100 | 52.1000 | 52.1000 | -19.846% | 2 | 247 | -98.273% |
| 2026-05-07 | 67.0600 | 67.0600 | 65.0000 | 65.0000 | +6.296% | 2 | 247 | -98.615% |
| 2026-05-06 | 61.1500 | 61.1500 | 61.1500 | 61.1500 | +18.715% | 1 | 248 | -98.528% |
| 2026-05-05 | 51.5100 | 51.5100 | 51.5100 | 51.5100 | +2.304% | 1 | 248 | -98.253% |
| 2026-05-04 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | +36.487% | 1 | 247 | -98.213% |
| 2026-04-30 | 36.8900 | 36.8900 | 36.8900 | 36.8900 | -2.071% | 1 | 247 | -97.560% |
| 2026-04-29 | 36.8000 | 38.6600 | 36.8000 | 37.6700 | -33.327% | 3 | 248 | -97.611% |
| 2026-04-22 | 55.7800 | 56.5000 | 55.7800 | 56.5000 | +4.727% | 2 | 248 | -98.407% |
| 2026-04-21 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +14.132% | 1 | 247 | -98.332% |
| 2026-04-17 | 51.7000 | 51.7000 | 47.2600 | 47.2700 | -4.059% | 9 | 247 | -98.096% |
| 2026-04-16 | 47.4000 | 49.2700 | 46.6000 | 49.2700 | +31.002% | 5 | 253 | -98.173% |
| 2026-04-14 | 41.9700 | 41.9700 | 37.5000 | 37.6100 | +32.197% | 8 | 252 | -97.607% |
| 2026-04-13 | 25.1000 | 28.4500 | 25.1000 | 28.4500 | +34.261% | 63 | 251 | -96.837% |
| 2026-04-09 | 22.3000 | 22.3000 | 20.4300 | 21.1900 | -16.212% | 66 | 268 | -95.753% |
| 2026-04-08 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | +3.478% | 3 | 208 | -96.441% |
| 2026-04-07 | 24.9800 | 24.9800 | 24.1300 | 24.4400 | -6.072% | 105 | 205 | -96.318% |
| 2026-04-06 | 26.5000 | 26.5000 | 25.4000 | 26.0200 | -1.065% | 120 | 146 | -96.541% |
| 2026-04-02 | 24.4500 | 26.5000 | 24.4500 | 26.3000 | -2.412% | 27 | 105 | -96.578% |
| 2026-04-01 | 27.0000 | 27.2000 | 26.7500 | 26.9500 | +0.936% | 27 | 105 | -96.660% |
| 2026-03-31 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +16.087% | 1 | 79 | -96.629% |
| 2026-03-27 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -15.129% | 1 | 79 | -96.087% |
| 2026-03-25 | 27.1000 | 27.7000 | 26.6000 | 27.1000 | -20.294% | 81 | 78 | -96.679% |
| 2026-03-19 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.100% | 3 | 67 | -97.353% |
| 2026-03-18 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -0.123% | 1 | 70 | -97.218% |
| 2026-03-17 | 33.0000 | 33.0000 | 32.3900 | 32.3900 | -4.115% | 11 | 69 | -97.221% |
| 2026-03-16 | 34.6000 | 34.6000 | 33.7800 | 33.7800 | -4.845% | 5 | 67 | -97.336% |
| 2026-03-13 | 36.3500 | 36.3500 | 35.5000 | 35.5000 | -5.232% | 3 | 68 | -97.465% |
| 2026-03-12 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | -5.997% | 3 | 68 | -97.597% |
| 2026-03-11 | 42.9900 | 44.4500 | 39.8500 | 39.8500 | +21.679% | 9 | 68 | -97.742% |
| 2026-03-10 | 31.7100 | 32.7500 | 31.7100 | 32.7500 | +5.002% | 2 | 65 | -97.252% |
| 2026-03-09 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | -18.136% | 1 | 65 | -97.114% |
| 2026-03-06 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +5.394% | 3 | 66 | -97.638% |
| 2026-03-05 | 37.6600 | 37.6600 | 36.1500 | 36.1500 | +5.087% | 3 | 66 | -97.510% |
| 2026-03-04 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +4.148% | 2 | 66 | -97.384% |
| 2026-03-03 | 29.8900 | 33.4000 | 29.8000 | 33.0300 | +2.102% | 28 | 66 | -97.275% |
| 2026-03-02 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +12.093% | 1 | 43 | -97.218% |
| 2026-02-27 | 29.7000 | 29.7500 | 28.8600 | 28.8600 | -12.146% | 4 | 43 | -96.881% |
| 2026-02-26 | 32.4500 | 32.8500 | 32.4500 | 32.8500 | -1.173% | 3 | 40 | -97.260% |
| 2026-02-25 | 33.0100 | 33.5800 | 33.0100 | 33.2400 | +7.992% | 14 | 39 | -97.292% |
| 2026-02-24 | 27.1600 | 31.2500 | 27.1600 | 30.7800 | +13.162% | 22 | 39 | -97.076% |
| 2026-02-23 | 29.3000 | 29.3000 | 27.2000 | 27.2000 | -22.018% | 5 | 29 | -96.691% |
| 2026-02-20 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | +0.230% | 1 | 26 | -97.420% |
| 2026-02-18 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -0.855% | 1 | 26 | -97.414% |
| 2026-02-17 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -19.458% | 2 | 26 | -97.436% |
| 2026-02-10 | 39.5800 | 43.5800 | 39.5800 | 43.5800 | +55.089% | 5 | 28 | -97.935% |
| 2026-02-06 | 28.0500 | 29.2500 | 27.5100 | 28.1000 | +10.499% | 29 | 27 | -96.797% |
| 2026-02-05 | 30.1600 | 30.1600 | 25.4300 | 25.4300 | -17.702% | 5 | 17 | -96.461% |
| 2026-02-04 | 31.0000 | 31.1600 | 30.6500 | 30.9000 | -11.714% | 5 | 16 | -97.087% |
| 2026-02-03 | 35.7000 | 35.7000 | 34.9500 | 35.0000 | -17.022% | 10 | 13 | -97.429% |
| 2026-02-02 | 42.0500 | 42.1800 | 42.0500 | 42.1800 | -23.085% | 21 | 11 | -97.866% |
| 2026-01-20 | 54.8400 | 54.8400 | 54.8400 | 54.8400 | 0.000% | 5 | 5 | -98.359% |