ORCL261120C00155000
ORCL Nov 20 2026 155.00 Call
optionOPRA
EODNov 4, 2026
0.33USD-32.653%(-0.16)2,877Vol9,296OI
ORCL261120C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.3800 | 0.7200 | 0.3300 | 0.3300 | -32.653% | 2,877 | 11,017 | 0.000% |
| 2026-11-03 | 0.3500 | 0.6400 | 0.3500 | 0.4900 | +81.481% | 3,246 | 9,866 | -32.653% |
| 2026-11-02 | 0.6500 | 0.6500 | 0.2600 | 0.2700 | -73.786% | 893 | 10,005 | +22.222% |
| 2026-10-30 | 1.3100 | 1.5900 | 0.8800 | 1.0300 | -55.983% | 2,067 | 10,223 | -67.961% |
| 2026-10-29 | 4.4500 | 4.4500 | 1.9300 | 2.3400 | -48.000% | 1,301 | 9,994 | -85.897% |
| 2026-10-28 | 1.5500 | 6.2000 | 1.2200 | 4.5000 | +177.778% | 2,298 | 9,748 | -92.667% |
| 2026-10-27 | 1.1500 | 1.9300 | 1.1500 | 1.6200 | +67.010% | 728 | 9,897 | -79.630% |
| 2026-10-26 | 1.0000 | 1.2700 | 0.8500 | 0.9700 | -21.138% | 458 | 9,882 | -65.979% |
| 2026-10-23 | 1.1000 | 1.5000 | 1.1000 | 1.2300 | +3.361% | 236 | 9,912 | -73.171% |
| 2026-10-22 | 1.2000 | 1.5100 | 0.9900 | 1.1900 | -29.586% | 511 | 9,921 | -72.269% |
| 2026-10-21 | 2.4100 | 2.4100 | 1.5400 | 1.6900 | -17.961% | 292 | 9,864 | -80.473% |
| 2026-10-20 | 1.6500 | 2.7100 | 1.5500 | 2.0600 | +16.384% | 257 | 9,790 | -83.981% |
| 2026-10-19 | 2.0000 | 2.1300 | 1.7700 | 1.7700 | -8.290% | 530 | 9,717 | -81.356% |
| 2026-10-16 | 2.5700 | 2.7200 | 1.8900 | 1.9300 | -41.867% | 936 | 9,447 | -82.902% |
| 2026-10-15 | 2.1200 | 3.3500 | 2.1200 | 3.3200 | +37.759% | 3,683 | 8,247 | -90.060% |
| 2026-10-14 | 4.9500 | 4.9500 | 2.3800 | 2.4100 | -59.564% | 581 | 8,354 | -86.307% |
| 2026-10-13 | 3.4500 | 6.3000 | 3.4500 | 5.9600 | +53.213% | 4,809 | 3,738 | -94.463% |
| 2026-10-12 | 4.7000 | 4.7000 | 3.7500 | 3.8900 | -27.290% | 200 | 3,750 | -91.517% |
| 2026-10-09 | 4.2000 | 5.9000 | 4.2000 | 5.3500 | +48.611% | 903 | 3,604 | -93.832% |
| 2026-10-08 | 5.4500 | 5.7000 | 3.6000 | 3.6000 | -42.857% | 1,424 | 3,269 | -90.833% |
| 2026-10-07 | 5.6200 | 6.7000 | 5.6200 | 6.3000 | -5.547% | 227 | 3,178 | -94.762% |
| 2026-10-06 | 6.6000 | 7.7000 | 6.4000 | 6.6700 | +12.101% | 330 | 3,140 | -95.052% |
| 2026-10-05 | 6.5000 | 7.8500 | 5.9000 | 5.9500 | -4.341% | 529 | 3,159 | -94.454% |
| 2026-10-02 | 6.7500 | 7.2000 | 5.6000 | 6.2200 | +23.168% | 409 | 3,152 | -94.695% |
| 2026-10-01 | 5.7000 | 5.7000 | 4.5500 | 5.0500 | +1.000% | 216 | 3,034 | -93.465% |
| 2026-09-30 | 5.0500 | 5.4000 | 4.5500 | 5.0000 | -7.579% | 282 | 3,054 | -93.400% |
| 2026-09-29 | 3.9600 | 8.3000 | 3.9600 | 5.4100 | +35.250% | 502 | 3,071 | -93.900% |
| 2026-09-28 | 4.6500 | 4.6500 | 3.5800 | 4.0000 | -23.372% | 307 | 3,106 | -91.750% |
| 2026-09-25 | 6.2000 | 6.4000 | 5.2200 | 5.2200 | -15.806% | 401 | 2,999 | -93.678% |
| 2026-09-24 | 6.0500 | 6.4500 | 4.6000 | 6.2000 | -22.500% | 837 | 2,539 | -94.677% |
| 2026-09-23 | 8.7000 | 9.5500 | 7.9000 | 8.0000 | -22.330% | 314 | 2,326 | -95.875% |
| 2026-09-22 | 11.5000 | 12.7500 | 10.1500 | 10.3000 | +2.081% | 842 | 2,254 | -96.796% |
| 2026-09-21 | 10.8000 | 10.8000 | 8.8400 | 10.0900 | +4.021% | 344 | 2,159 | -96.729% |
| 2026-09-18 | 11.1500 | 11.1500 | 8.3300 | 9.7000 | -15.652% | 1,082 | 1,659 | -96.598% |
| 2026-09-17 | 10.0000 | 12.1000 | 10.0000 | 11.5000 | +45.570% | 332 | 1,658 | -97.130% |
| 2026-09-16 | 7.0500 | 9.6800 | 7.0500 | 7.9000 | +10.335% | 995 | 2,161 | -95.823% |
| 2026-09-15 | 8.2400 | 8.6700 | 7.1600 | 7.1600 | -18.171% | 606 | 1,761 | -95.391% |
| 2026-09-14 | 8.7300 | 9.2000 | 7.9000 | 8.7500 | -26.285% | 925 | 1,483 | -96.229% |
| 2026-09-11 | 20.0000 | 21.8000 | 11.6500 | 11.8700 | -27.842% | 977 | 1,335 | -97.220% |
| 2026-09-10 | 18.9000 | 19.5700 | 16.3900 | 16.4500 | -23.807% | 835 | 691 | -97.994% |
| 2026-09-09 | 22.9300 | 23.1000 | 20.6700 | 21.5900 | -0.507% | 106 | 665 | -98.472% |
| 2026-09-08 | 26.1100 | 27.2500 | 21.3500 | 21.7000 | +15.672% | 176 | 711 | -98.479% |
| 2026-09-04 | 19.8500 | 19.9000 | 18.3500 | 18.7600 | +9.515% | 184 | 705 | -98.241% |
| 2026-09-03 | 14.1900 | 18.5000 | 14.1500 | 17.1300 | +36.277% | 46 | 697 | -98.074% |
| 2026-09-02 | 12.6000 | 12.6000 | 11.9500 | 12.5700 | +12.735% | 40 | 729 | -97.375% |
| 2026-09-01 | 13.2100 | 13.2100 | 10.7500 | 11.1500 | -28.342% | 50 | 744 | -97.040% |
| 2026-08-31 | 16.0500 | 16.0500 | 14.7000 | 15.5600 | -6.265% | 31 | 730 | -97.879% |
| 2026-08-28 | 18.0000 | 18.0000 | 15.9500 | 16.6000 | -2.753% | 88 | 704 | -98.012% |
| 2026-08-27 | 17.9500 | 17.9500 | 14.8500 | 17.0700 | +10.844% | 85 | 666 | -98.067% |
| 2026-08-26 | 17.1700 | 17.2000 | 15.1500 | 15.4000 | +10.394% | 24 | 657 | -97.857% |
| 2026-08-25 | 14.2000 | 14.4000 | 13.6000 | 13.9500 | +4.104% | 84 | 585 | -97.634% |
| 2026-08-24 | 13.0000 | 13.8500 | 12.6000 | 13.4000 | -13.548% | 43 | 577 | -97.537% |
| 2026-08-21 | 13.6400 | 15.7500 | 13.6400 | 15.5000 | +16.981% | 19 | 564 | -97.871% |
| 2026-08-20 | 13.5300 | 13.5300 | 12.9500 | 13.2500 | -5.018% | 39 | 575 | -97.509% |
| 2026-08-19 | 12.4000 | 14.9000 | 11.0000 | 13.9500 | -0.712% | 157 | 558 | -97.634% |
| 2026-08-18 | 13.5500 | 14.5000 | 13.5500 | 14.0500 | -10.623% | 29 | 565 | -97.651% |
| 2026-08-17 | 16.8900 | 17.2000 | 15.3500 | 15.7200 | -11.685% | 17 | 560 | -97.901% |
| 2026-08-14 | 20.7500 | 20.8900 | 17.0800 | 17.8000 | -19.091% | 140 | 597 | -98.146% |
| 2026-08-13 | 21.6700 | 23.5300 | 20.1200 | 22.0000 | +9.453% | 138 | 522 | -98.500% |
| 2026-08-12 | 19.9000 | 21.0000 | 17.8000 | 20.1000 | +28.435% | 171 | 525 | -98.358% |
| 2026-08-11 | 20.2600 | 20.2600 | 15.6500 | 15.6500 | -21.984% | 33 | 535 | -97.891% |
| 2026-08-10 | 18.5000 | 20.5200 | 18.5000 | 20.0600 | +12.760% | 205 | 654 | -98.355% |
| 2026-08-07 | 16.3000 | 18.2900 | 16.3000 | 17.7900 | +3.430% | 152 | 681 | -98.145% |
| 2026-08-06 | 16.0800 | 17.8500 | 16.0800 | 17.2000 | -4.972% | 9 | 681 | -98.081% |
| 2026-08-05 | 17.8000 | 18.1000 | 17.5000 | 18.1000 | -3.877% | 25 | 674 | -98.177% |
| 2026-08-04 | 17.8000 | 20.4000 | 17.7900 | 18.8300 | +7.600% | 215 | 636 | -98.247% |
| 2026-08-03 | 14.1000 | 17.5000 | 14.1000 | 17.5000 | +54.457% | 176 | 637 | -98.114% |
| 2026-07-31 | 12.0000 | 12.0000 | 10.8000 | 11.3300 | +1.980% | 15 | 632 | -97.087% |
| 2026-07-30 | 9.0000 | 11.1100 | 9.0000 | 11.1100 | +37.160% | 25 | 629 | -97.030% |
| 2026-07-29 | 8.0000 | 8.5500 | 7.3500 | 8.1000 | -3.226% | 44 | 641 | -95.926% |
| 2026-07-28 | 7.0000 | 8.7000 | 6.6000 | 8.3700 | +3.333% | 18 | 630 | -96.057% |
| 2026-07-27 | 8.6500 | 9.0000 | 7.5000 | 8.1000 | +12.500% | 69 | 596 | -95.926% |
| 2026-07-24 | 9.3000 | 9.3000 | 7.2000 | 7.2000 | -17.241% | 109 | 555 | -95.417% |
| 2026-07-23 | 10.1000 | 10.1700 | 8.6500 | 8.7000 | -17.925% | 15 | 554 | -96.207% |
| 2026-07-22 | 11.4500 | 11.4500 | 10.6000 | 10.6000 | -2.663% | 41 | 554 | -96.887% |
| 2026-07-21 | 10.6000 | 11.0000 | 10.5000 | 10.8900 | +12.850% | 43 | 534 | -96.970% |
| 2026-07-20 | 10.1000 | 10.1000 | 9.3900 | 9.6500 | -15.721% | 25 | 536 | -96.580% |
| 2026-07-17 | 9.5500 | 11.5500 | 9.5000 | 11.4500 | +6.512% | 26 | 545 | -97.118% |
| 2026-07-16 | 10.8000 | 10.8000 | 10.4000 | 10.7500 | -16.667% | 6 | 544 | -96.930% |
| 2026-07-15 | 12.7500 | 13.7000 | 12.7000 | 12.9000 | +8.769% | 122 | 466 | -97.442% |
| 2026-07-14 | 12.5000 | 12.5500 | 11.8600 | 11.8600 | -12.858% | 19 | 452 | -97.218% |
| 2026-07-13 | 14.7000 | 14.7000 | 13.6100 | 13.6100 | -19.988% | 8 | 452 | -97.575% |
| 2026-07-10 | 18.4400 | 18.4400 | 16.8000 | 17.0100 | -7.554% | 14 | 453 | -98.060% |
| 2026-07-09 | 20.1900 | 20.7500 | 18.2700 | 18.4000 | +12.883% | 44 | 435 | -98.207% |
| 2026-07-08 | 15.5800 | 16.3000 | 15.2000 | 16.3000 | -5.067% | 56 | 381 | -97.975% |
| 2026-07-07 | 15.6000 | 17.3500 | 15.3000 | 17.1700 | -4.345% | 50 | 336 | -98.078% |
| 2026-07-06 | 17.5200 | 18.3000 | 17.5200 | 17.9500 | +6.909% | 7 | 334 | -98.162% |
| 2026-07-02 | 18.7000 | 19.2000 | 16.0000 | 16.7900 | -2.610% | 71 | 298 | -98.035% |
| 2026-07-01 | 18.5000 | 19.2100 | 17.2400 | 17.2400 | -12.354% | 33 | 301 | -98.086% |
| 2026-06-30 | 19.6000 | 19.7500 | 18.9000 | 19.6700 | -1.404% | 94 | 263 | -98.322% |
| 2026-06-29 | 22.5000 | 22.8900 | 19.5000 | 19.9500 | -0.250% | 75 | 271 | -98.346% |
| 2026-06-26 | 22.9200 | 22.9200 | 20.0000 | 20.0000 | -13.043% | 25 | 265 | -98.350% |
| 2026-06-25 | 23.0000 | 23.9500 | 22.0000 | 23.0000 | -9.839% | 15 | 258 | -98.565% |
| 2026-06-24 | 25.1500 | 25.5100 | 25.1500 | 25.5100 | -22.226% | 8 | 258 | -98.706% |
| 2026-06-23 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -12.323% | 1 | 259 | -98.994% |
| 2026-06-22 | 37.4100 | 37.4100 | 37.4100 | 37.4100 | -5.411% | 1 | 259 | -99.118% |
| 2026-06-11 | 39.0500 | 39.5500 | 39.0500 | 39.5500 | -40.003% | 4 | 259 | -99.166% |
| 2026-06-09 | 65.9200 | 65.9200 | 65.9200 | 65.9200 | -13.830% | 1 | 259 | -99.499% |
| 2026-06-05 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | -22.727% | 1 | 260 | -99.569% |
| 2026-06-01 | 88.0000 | 99.0000 | 88.0000 | 99.0000 | +26.115% | 13 | 273 | -99.667% |
| 2026-05-29 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +49.211% | 3 | 276 | -99.580% |
| 2026-05-22 | 52.6100 | 52.6100 | 52.6100 | 52.6100 | +5.010% | 1 | 276 | -99.373% |
| 2026-05-20 | 46.5000 | 50.1000 | 46.5000 | 50.1000 | +11.333% | 21 | 286 | -99.341% |
| 2026-05-19 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -21.739% | 1 | 286 | -99.267% |
| 2026-05-14 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +5.660% | 2 | 288 | -99.426% |
| 2026-05-11 | 54.4200 | 54.4200 | 54.4200 | 54.4200 | -4.359% | 2 | 290 | -99.394% |
| 2026-05-08 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +4.538% | 18 | 290 | -99.420% |
| 2026-05-06 | 54.4300 | 54.4300 | 54.4300 | 54.4300 | +19.574% | 2 | 297 | -99.394% |
| 2026-05-04 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | +33.294% | 2 | 297 | -99.275% |
| 2026-04-28 | 34.2500 | 34.2500 | 34.1500 | 34.1500 | -10.132% | 24 | 295 | -99.034% |
| 2026-04-24 | 42.0400 | 42.0400 | 38.0000 | 38.0000 | -23.603% | 3 | 285 | -99.132% |
| 2026-04-22 | 49.3700 | 49.7400 | 49.3700 | 49.7400 | +11.350% | 3 | 287 | -99.337% |
| 2026-04-21 | 45.9200 | 47.3100 | 44.6700 | 44.6700 | +6.636% | 5 | 288 | -99.261% |
| 2026-04-20 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | +4.882% | 1 | 288 | -99.212% |
| 2026-04-17 | 38.8500 | 39.9400 | 38.8500 | 39.9400 | -7.332% | 4 | 288 | -99.174% |
| 2026-04-16 | 44.0000 | 44.0000 | 42.2500 | 43.1000 | +10.940% | 9 | 289 | -99.234% |
| 2026-04-15 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | +18.989% | 1 | 292 | -99.151% |
| 2026-04-14 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +16.566% | 1 | 292 | -98.989% |
| 2026-04-13 | 22.4900 | 28.0100 | 22.4900 | 28.0100 | +53.060% | 15 | 292 | -98.822% |
| 2026-04-10 | 16.5500 | 18.3000 | 16.5500 | 18.3000 | +9.254% | 7 | 284 | -98.197% |
| 2026-04-09 | 19.4000 | 19.4000 | 16.7500 | 16.7500 | -18.531% | 21 | 283 | -98.030% |
| 2026-04-08 | 21.0500 | 21.0500 | 20.5500 | 20.5600 | +2.390% | 14 | 267 | -98.395% |
| 2026-04-07 | 20.5000 | 20.5000 | 20.0800 | 20.0800 | -7.508% | 11 | 259 | -98.357% |
| 2026-04-06 | 21.1000 | 21.7500 | 21.1000 | 21.7100 | +4.375% | 21 | 254 | -98.480% |
| 2026-04-02 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -8.571% | 9 | 246 | -98.413% |
| 2026-04-01 | 23.5000 | 23.5000 | 22.6500 | 22.7500 | -1.173% | 15 | 246 | -98.549% |
| 2026-03-31 | 20.7500 | 23.0200 | 20.7000 | 23.0200 | +12.293% | 46 | 235 | -98.566% |
| 2026-03-30 | 20.1400 | 20.5000 | 20.1400 | 20.5000 | +4.061% | 6 | 209 | -98.390% |
| 2026-03-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -12.483% | 15 | 206 | -98.325% |
| 2026-03-26 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -9.960% | 3 | 191 | -98.534% |
| 2026-03-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -12.281% | 26 | 192 | -98.680% |
| 2026-03-23 | 27.4600 | 28.5000 | 27.4600 | 28.5000 | +9.615% | 3 | 202 | -98.842% |
| 2026-03-20 | 25.4500 | 26.0000 | 25.4500 | 26.0000 | -6.441% | 6 | 199 | -98.731% |
| 2026-03-19 | 28.1300 | 28.1300 | 27.7900 | 27.7900 | +2.926% | 21 | 193 | -98.813% |
| 2026-03-18 | 28.0000 | 28.0000 | 27.0000 | 27.0000 | -2.808% | 3 | 172 | -98.778% |
| 2026-03-17 | 27.9400 | 27.9400 | 27.7800 | 27.7800 | -6.465% | 6 | 169 | -98.812% |
| 2026-03-16 | 30.9000 | 30.9500 | 29.7000 | 29.7000 | +2.202% | 7 | 166 | -98.889% |
| 2026-03-13 | 30.4600 | 30.4600 | 29.0600 | 29.0600 | -10.474% | 70 | 160 | -98.864% |
| 2026-03-12 | 32.4600 | 32.4600 | 32.4600 | 32.4600 | -13.440% | 3 | 152 | -98.983% |
| 2026-03-11 | 37.5000 | 39.5000 | 37.5000 | 37.5000 | +35.135% | 6 | 149 | -99.120% |
| 2026-03-10 | 29.9000 | 29.9000 | 27.7500 | 27.7500 | -1.246% | 52 | 153 | -98.811% |
| 2026-03-09 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -12.187% | 1 | 128 | -98.826% |
| 2026-03-06 | 33.4000 | 34.0000 | 32.0000 | 32.0000 | +8.511% | 109 | 127 | -98.969% |
| 2026-03-05 | 30.6800 | 31.7000 | 29.4900 | 29.4900 | -1.536% | 3 | 55 | -98.881% |
| 2026-03-04 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +3.276% | 1 | 55 | -98.898% |
| 2026-03-03 | 27.5000 | 29.0000 | 27.5000 | 29.0000 | +7.487% | 11 | 55 | -98.862% |
| 2026-03-02 | 26.9800 | 26.9800 | 26.9800 | 26.9800 | -5.333% | 3 | 65 | -98.777% |
| 2026-02-26 | 28.4500 | 28.5000 | 28.2500 | 28.5000 | -1.690% | 3 | 62 | -98.842% |
| 2026-02-25 | 30.2000 | 30.2000 | 28.9900 | 28.9900 | +12.147% | 8 | 56 | -98.862% |
| 2026-02-24 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +7.708% | 1 | 56 | -98.723% |
| 2026-02-23 | 23.5000 | 24.0000 | 23.1500 | 24.0000 | -21.079% | 27 | 56 | -98.625% |
| 2026-02-20 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | -5.559% | 1 | 60 | -98.915% |
| 2026-02-18 | 30.1500 | 32.2000 | 30.1500 | 32.2000 | -9.930% | 3 | 60 | -98.975% |
| 2026-02-13 | 32.5500 | 35.7500 | 32.5500 | 35.7500 | +6.621% | 2 | 60 | -99.077% |
| 2026-02-12 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | +2.070% | 1 | 60 | -99.016% |
| 2026-02-11 | 34.9900 | 34.9900 | 32.8500 | 32.8500 | -9.529% | 11 | 59 | -98.995% |
| 2026-02-10 | 37.4000 | 37.4000 | 36.3100 | 36.3100 | +8.001% | 17 | 69 | -99.091% |
| 2026-02-09 | 33.2300 | 35.3900 | 33.2300 | 33.6200 | +39.502% | 10 | 52 | -99.018% |
| 2026-02-06 | 24.7500 | 24.7500 | 24.1000 | 24.1000 | -13.153% | 14 | 45 | -98.631% |
| 2026-02-04 | 26.7800 | 27.8000 | 26.7800 | 27.7500 | -10.194% | 19 | 37 | -98.811% |
| 2026-02-03 | 31.3700 | 31.3700 | 30.9000 | 30.9000 | -16.891% | 6 | 21 | -98.932% |
| 2026-02-02 | 40.3300 | 40.3300 | 37.1400 | 37.1800 | -3.026% | 31 | 21 | -99.112% |
| 2026-01-29 | 37.3400 | 38.3400 | 37.3400 | 38.3400 | 0.000% | 6 | 6 | -99.139% |