ORCL261120C00165000
ORCL Nov 20 2026 165.00 Call
optionOPRA
EODNov 4, 2026
0.16USD-15.789%(-0.03)61Vol18,861OI
ORCL261120C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1700 | 0.2700 | 0.1500 | 0.1600 | -15.789% | 61 | 18,856 | 0.000% |
| 2026-11-03 | 0.1800 | 0.2800 | 0.1100 | 0.1900 | +58.333% | 1,652 | 18,896 | -15.789% |
| 2026-11-02 | 0.3000 | 0.3000 | 0.1200 | 0.1200 | -71.429% | 1,131 | 18,883 | +33.333% |
| 2026-10-30 | 0.6100 | 0.7000 | 0.3800 | 0.4200 | -61.111% | 457 | 19,000 | -61.905% |
| 2026-10-29 | 2.1600 | 2.1600 | 0.8600 | 1.0800 | -55.000% | 2,475 | 19,332 | -85.185% |
| 2026-10-28 | 0.7500 | 3.5000 | 0.6200 | 2.4000 | +192.683% | 5,047 | 18,349 | -93.333% |
| 2026-10-27 | 0.5700 | 0.9300 | 0.5700 | 0.8200 | +67.347% | 539 | 18,651 | -80.488% |
| 2026-10-26 | 0.5500 | 0.6200 | 0.4300 | 0.4900 | -20.968% | 136 | 18,657 | -67.347% |
| 2026-10-23 | 0.6100 | 0.7400 | 0.5600 | 0.6200 | -3.125% | 84 | 18,652 | -74.194% |
| 2026-10-22 | 0.6600 | 0.8100 | 0.5000 | 0.6400 | -28.090% | 3,986 | 18,683 | -75.000% |
| 2026-10-21 | 1.2000 | 1.2300 | 0.8600 | 0.8900 | -18.349% | 92 | 18,660 | -82.022% |
| 2026-10-20 | 0.8800 | 1.3900 | 0.7500 | 1.0900 | +15.957% | 228 | 18,720 | -85.321% |
| 2026-10-19 | 1.0300 | 1.1100 | 0.9000 | 0.9400 | -9.615% | 822 | 18,544 | -82.979% |
| 2026-10-16 | 1.4200 | 1.5300 | 0.9900 | 1.0400 | -43.478% | 541 | 18,497 | -84.615% |
| 2026-10-15 | 1.1700 | 1.9100 | 1.1700 | 1.8400 | +33.333% | 584 | 18,180 | -91.304% |
| 2026-10-14 | 2.9500 | 2.9500 | 1.3300 | 1.3800 | -61.878% | 793 | 18,053 | -88.406% |
| 2026-10-13 | 2.0100 | 3.9500 | 1.9800 | 3.6200 | +62.332% | 609 | 18,149 | -95.580% |
| 2026-10-12 | 2.6300 | 2.7000 | 2.1500 | 2.2300 | -30.313% | 1,955 | 16,781 | -92.825% |
| 2026-10-09 | 2.6100 | 3.6000 | 2.5100 | 3.2000 | +47.465% | 1,590 | 17,738 | -95.000% |
| 2026-10-08 | 3.3000 | 3.5200 | 2.1400 | 2.1700 | -45.202% | 7,268 | 13,616 | -92.627% |
| 2026-10-07 | 3.5000 | 4.2000 | 3.2000 | 3.9600 | -4.578% | 950 | 14,057 | -95.960% |
| 2026-10-06 | 4.2000 | 4.9500 | 3.9000 | 4.1500 | +10.080% | 9,178 | 6,596 | -96.145% |
| 2026-10-05 | 3.9000 | 5.0500 | 3.7700 | 3.7700 | -3.085% | 459 | 6,575 | -95.756% |
| 2026-10-02 | 4.1500 | 4.7000 | 3.5800 | 3.8900 | +21.563% | 214 | 6,537 | -95.887% |
| 2026-10-01 | 3.7000 | 3.7000 | 2.8300 | 3.2000 | +0.313% | 150 | 6,498 | -95.000% |
| 2026-09-30 | 3.3500 | 3.4500 | 2.8700 | 3.1900 | -8.069% | 62 | 6,477 | -94.984% |
| 2026-09-29 | 2.8400 | 5.4500 | 2.7000 | 3.4700 | +36.078% | 940 | 6,126 | -95.389% |
| 2026-09-28 | 2.6000 | 3.0500 | 2.1900 | 2.5500 | -23.881% | 186 | 6,115 | -93.725% |
| 2026-09-25 | 3.7500 | 4.1500 | 3.3000 | 3.3500 | -17.284% | 644 | 5,940 | -95.224% |
| 2026-09-24 | 3.2700 | 4.2300 | 2.9300 | 4.0500 | -24.299% | 1,220 | 5,889 | -96.049% |
| 2026-09-23 | 6.2500 | 6.5000 | 5.3200 | 5.3500 | -23.789% | 221 | 5,903 | -97.009% |
| 2026-09-22 | 7.9000 | 9.0000 | 6.9800 | 7.0200 | +2.183% | 298 | 5,856 | -97.721% |
| 2026-09-21 | 6.7500 | 7.3800 | 5.9500 | 6.8700 | +4.249% | 918 | 5,283 | -97.671% |
| 2026-09-18 | 6.5500 | 6.9900 | 5.5300 | 6.5900 | -16.582% | 392 | 5,439 | -97.572% |
| 2026-09-17 | 7.0000 | 8.4000 | 7.0000 | 7.9000 | +40.569% | 473 | 5,388 | -97.975% |
| 2026-09-16 | 4.6500 | 6.7200 | 4.6000 | 5.6200 | +17.083% | 351 | 5,422 | -97.153% |
| 2026-09-15 | 6.0000 | 6.0000 | 4.8000 | 4.8000 | -19.866% | 139 | 5,403 | -96.667% |
| 2026-09-14 | 5.6000 | 6.4500 | 5.3800 | 5.9900 | -27.217% | 680 | 5,012 | -97.329% |
| 2026-09-11 | 15.2500 | 16.8000 | 8.2300 | 8.2300 | -36.003% | 2,407 | 6,778 | -98.056% |
| 2026-09-10 | 14.6500 | 15.6000 | 12.8500 | 12.8600 | -22.763% | 1,162 | 7,774 | -98.756% |
| 2026-09-09 | 18.1700 | 18.2900 | 15.9800 | 16.6500 | -2.802% | 264 | 7,663 | -99.039% |
| 2026-09-08 | 21.1500 | 22.0000 | 16.7100 | 17.1300 | +10.516% | 675 | 7,753 | -99.066% |
| 2026-09-04 | 15.5000 | 15.6600 | 14.0000 | 15.5000 | +17.424% | 312 | 7,756 | -98.968% |
| 2026-09-03 | 10.5000 | 14.1000 | 10.3000 | 13.2000 | +36.082% | 3,826 | 4,262 | -98.788% |
| 2026-09-02 | 9.1500 | 9.8800 | 8.7500 | 9.7000 | +17.861% | 124 | 4,291 | -98.351% |
| 2026-09-01 | 10.4700 | 10.4700 | 7.8500 | 8.2300 | -31.417% | 144 | 4,291 | -98.056% |
| 2026-08-31 | 12.1800 | 12.2000 | 11.4000 | 12.0000 | -5.512% | 21 | 4,288 | -98.667% |
| 2026-08-28 | 14.0000 | 14.0000 | 12.3000 | 12.7000 | -3.422% | 78 | 4,306 | -98.740% |
| 2026-08-27 | 12.7000 | 13.8200 | 11.6000 | 13.1500 | +6.911% | 38 | 4,301 | -98.783% |
| 2026-08-26 | 12.0500 | 13.6100 | 11.3500 | 12.3000 | +17.591% | 137 | 4,204 | -98.699% |
| 2026-08-25 | 10.6000 | 11.0500 | 10.3500 | 10.4600 | +4.183% | 38 | 4,182 | -98.470% |
| 2026-08-24 | 10.9800 | 10.9800 | 9.6500 | 10.0400 | -15.630% | 209 | 4,281 | -98.406% |
| 2026-08-21 | 10.6100 | 12.5300 | 10.6100 | 11.9000 | +19.238% | 71 | 4,240 | -98.655% |
| 2026-08-20 | 9.9500 | 10.2500 | 9.9000 | 9.9800 | -6.729% | 35 | 4,241 | -98.397% |
| 2026-08-19 | 9.6300 | 11.7200 | 8.5000 | 10.7000 | 0.000% | 112 | 4,246 | -98.505% |
| 2026-08-18 | 11.5000 | 11.5000 | 10.4000 | 10.7000 | -15.214% | 91 | 4,299 | -98.505% |
| 2026-08-17 | 13.5300 | 13.5300 | 12.1000 | 12.6200 | -11.748% | 201 | 4,243 | -98.732% |
| 2026-08-14 | 16.0000 | 16.8400 | 13.6000 | 14.3000 | -20.994% | 203 | 4,200 | -98.881% |
| 2026-08-13 | 16.4500 | 19.1500 | 16.0000 | 18.1000 | +10.366% | 377 | 4,271 | -99.116% |
| 2026-08-12 | 16.0000 | 17.4500 | 14.2000 | 16.4000 | +27.132% | 4,353 | 655 | -99.024% |
| 2026-08-11 | 14.5500 | 14.5500 | 12.7000 | 12.9000 | -22.708% | 25 | 655 | -98.760% |
| 2026-08-10 | 15.2500 | 16.7200 | 15.1000 | 16.6900 | +12.770% | 51 | 641 | -99.041% |
| 2026-08-07 | 13.5000 | 14.8000 | 13.3700 | 14.8000 | +5.714% | 32 | 642 | -98.919% |
| 2026-08-06 | 12.7600 | 14.5900 | 12.7600 | 14.0000 | -2.439% | 14 | 634 | -98.857% |
| 2026-08-05 | 14.9100 | 14.9100 | 14.3500 | 14.3500 | -10.031% | 5 | 634 | -98.885% |
| 2026-08-04 | 14.6000 | 16.9000 | 14.4200 | 15.9500 | +10.000% | 87 | 628 | -98.997% |
| 2026-08-03 | 10.8100 | 14.5000 | 10.8100 | 14.5000 | +58.470% | 72 | 658 | -98.897% |
| 2026-07-31 | 8.6200 | 9.1500 | 8.6200 | 9.1500 | +4.214% | 4 | 659 | -98.251% |
| 2026-07-30 | 8.0000 | 9.1000 | 8.0000 | 8.7800 | +48.814% | 36 | 631 | -98.178% |
| 2026-07-29 | 6.0600 | 6.0600 | 5.8000 | 5.9000 | -11.940% | 15 | 626 | -97.288% |
| 2026-07-28 | 5.6000 | 6.8000 | 5.6000 | 6.7000 | +3.077% | 9 | 620 | -97.612% |
| 2026-07-27 | 6.8000 | 7.1000 | 6.3500 | 6.5000 | +14.035% | 159 | 508 | -97.538% |
| 2026-07-24 | 6.5000 | 6.6000 | 5.7000 | 5.7000 | -16.176% | 77 | 473 | -97.193% |
| 2026-07-23 | 7.4000 | 7.4000 | 6.8000 | 6.8000 | -23.337% | 281 | 287 | -97.647% |
| 2026-07-22 | 9.0000 | 9.0000 | 8.6500 | 8.8700 | +2.189% | 42 | 304 | -98.196% |
| 2026-07-21 | 8.2800 | 8.6800 | 8.2800 | 8.6800 | +8.500% | 36 | 275 | -98.157% |
| 2026-07-20 | 8.3200 | 8.3200 | 7.3000 | 8.0000 | -11.111% | 45 | 267 | -98.000% |
| 2026-07-17 | 7.7600 | 9.4500 | 7.7600 | 9.0000 | +4.651% | 35 | 261 | -98.222% |
| 2026-07-16 | 8.6500 | 8.7500 | 8.3500 | 8.6000 | -21.818% | 19 | 261 | -98.140% |
| 2026-07-15 | 10.2500 | 11.0000 | 10.0000 | 11.0000 | +13.402% | 17 | 268 | -98.545% |
| 2026-07-14 | 10.3800 | 10.6000 | 9.5700 | 9.7000 | -10.599% | 50 | 265 | -98.351% |
| 2026-07-13 | 11.9500 | 12.0600 | 10.8500 | 10.8500 | -21.942% | 27 | 244 | -98.525% |
| 2026-07-10 | 15.1500 | 15.1600 | 13.7000 | 13.9000 | -9.799% | 21 | 239 | -98.849% |
| 2026-07-09 | 14.1000 | 17.0700 | 14.1000 | 15.4100 | +15.865% | 38 | 243 | -98.962% |
| 2026-07-08 | 13.1000 | 13.3000 | 12.5000 | 13.3000 | -4.523% | 10 | 235 | -98.797% |
| 2026-07-07 | 15.0800 | 15.0800 | 12.1500 | 13.9300 | -3.931% | 25 | 244 | -98.851% |
| 2026-07-06 | 14.2000 | 15.0000 | 13.9000 | 14.5000 | +3.720% | 18 | 235 | -98.897% |
| 2026-07-02 | 15.5000 | 15.6300 | 12.9400 | 13.9800 | -0.498% | 24 | 220 | -98.856% |
| 2026-07-01 | 14.9600 | 15.7000 | 14.0500 | 14.0500 | -12.352% | 18 | 215 | -98.861% |
| 2026-06-30 | 16.1000 | 16.3500 | 15.0000 | 16.0300 | -3.724% | 138 | 143 | -99.002% |
| 2026-06-29 | 18.1500 | 19.0000 | 15.3000 | 16.6500 | -3.029% | 17 | 133 | -99.039% |
| 2026-06-26 | 17.3500 | 17.7000 | 17.1700 | 17.1700 | -9.632% | 17 | 120 | -99.068% |
| 2026-06-25 | 18.1500 | 19.0000 | 17.8000 | 19.0000 | -15.065% | 44 | 113 | -99.158% |
| 2026-06-24 | 22.3200 | 22.3700 | 22.3200 | 22.3700 | -13.895% | 2 | 112 | -99.285% |
| 2026-06-23 | 25.6800 | 25.9800 | 25.6800 | 25.9800 | -31.900% | 3 | 109 | -99.384% |
| 2026-06-18 | 37.5400 | 38.1500 | 37.5400 | 38.1500 | -2.926% | 2 | 109 | -99.581% |
| 2026-06-12 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +8.925% | 10 | 109 | -99.593% |
| 2026-06-11 | 34.0000 | 36.0800 | 34.0000 | 36.0800 | -32.561% | 4 | 110 | -99.557% |
| 2026-06-10 | 60.2700 | 60.2700 | 53.5000 | 53.5000 | -4.990% | 2 | 110 | -99.701% |
| 2026-06-09 | 65.0000 | 65.0000 | 56.3100 | 56.3100 | -10.619% | 6 | 107 | -99.716% |
| 2026-06-08 | 62.8000 | 63.0000 | 62.8000 | 63.0000 | -21.250% | 2 | 107 | -99.746% |
| 2026-06-04 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +2.171% | 1 | 108 | -99.800% |
| 2026-06-03 | 78.0000 | 78.3000 | 78.0000 | 78.3000 | -17.038% | 2 | 108 | -99.796% |
| 2026-06-02 | 92.5500 | 94.3800 | 92.5500 | 94.3800 | +0.554% | 6 | 109 | -99.830% |
| 2026-06-01 | 80.0500 | 93.8600 | 80.0500 | 93.8600 | +31.181% | 9 | 108 | -99.830% |
| 2026-05-29 | 72.0000 | 72.0000 | 71.0500 | 71.5500 | +53.081% | 19 | 109 | -99.776% |
| 2026-05-26 | 46.7400 | 46.7400 | 46.7400 | 46.7400 | +9.590% | 5 | 112 | -99.658% |
| 2026-05-18 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | -13.313% | 10 | 122 | -99.625% |
| 2026-05-15 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +13.626% | 1 | 122 | -99.675% |
| 2026-05-14 | 42.2000 | 43.3000 | 42.2000 | 43.3000 | -15.430% | 6 | 125 | -99.630% |
| 2026-05-08 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -3.250% | 1 | 125 | -99.688% |
| 2026-05-07 | 52.9200 | 52.9200 | 52.9200 | 52.9200 | +8.643% | 1 | 126 | -99.698% |
| 2026-05-06 | 48.7100 | 48.7100 | 48.7100 | 48.7100 | +20.272% | 1 | 126 | -99.672% |
| 2026-05-05 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +0.872% | 3 | 127 | -99.605% |
| 2026-05-04 | 39.9400 | 41.0000 | 39.9000 | 40.1500 | +17.398% | 8 | 124 | -99.601% |
| 2026-05-01 | 31.4500 | 34.3000 | 31.4500 | 34.2000 | +23.913% | 13 | 121 | -99.532% |
| 2026-04-30 | 28.3800 | 28.9500 | 27.6000 | 27.6000 | -6.977% | 6 | 121 | -99.420% |
| 2026-04-28 | 29.4900 | 29.9000 | 28.7000 | 29.6700 | -12.219% | 5 | 121 | -99.461% |
| 2026-04-27 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -1.486% | 4 | 119 | -99.527% |
| 2026-04-24 | 32.8500 | 34.3100 | 32.8500 | 34.3100 | -22.376% | 2 | 115 | -99.534% |
| 2026-04-22 | 44.1000 | 44.2000 | 42.3900 | 44.2000 | +7.412% | 3 | 117 | -99.638% |
| 2026-04-21 | 37.8000 | 41.1500 | 37.8000 | 41.1500 | +12.003% | 8 | 114 | -99.611% |
| 2026-04-17 | 37.4400 | 37.4400 | 36.3700 | 36.7400 | -1.738% | 5 | 114 | -99.565% |
| 2026-04-16 | 35.5600 | 37.3900 | 35.5600 | 37.3900 | +15.294% | 2 | 116 | -99.572% |
| 2026-04-15 | 33.3600 | 33.3600 | 32.4300 | 32.4300 | +15.656% | 4 | 116 | -99.507% |
| 2026-04-14 | 30.1700 | 30.4500 | 28.0400 | 28.0400 | +22.660% | 25 | 115 | -99.429% |
| 2026-04-13 | 19.6000 | 22.8600 | 19.6000 | 22.8600 | +70.597% | 14 | 108 | -99.300% |
| 2026-04-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.713% | 10 | 110 | -98.806% |
| 2026-04-09 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -12.530% | 1 | 100 | -98.898% |
| 2026-04-08 | 16.9500 | 16.9500 | 16.5500 | 16.6000 | -3.824% | 13 | 99 | -99.036% |
| 2026-04-07 | 16.7500 | 17.3500 | 16.7500 | 17.2600 | -4.111% | 15 | 87 | -99.073% |
| 2026-04-06 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.143% | 2 | 87 | -99.111% |
| 2026-04-02 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -13.043% | 2 | 89 | -99.048% |
| 2026-03-31 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +17.020% | 1 | 89 | -99.172% |
| 2026-03-27 | 15.9400 | 16.8500 | 15.9400 | 16.5100 | -6.723% | 6 | 89 | -99.031% |
| 2026-03-26 | 18.8000 | 18.8000 | 17.7000 | 17.7000 | -8.622% | 3 | 86 | -99.096% |
| 2026-03-25 | 20.4000 | 20.4000 | 19.3700 | 19.3700 | -2.907% | 4 | 88 | -99.174% |
| 2026-03-24 | 19.4500 | 19.9500 | 19.4500 | 19.9500 | -14.120% | 7 | 88 | -99.198% |
| 2026-03-23 | 23.0000 | 23.2300 | 23.0000 | 23.2300 | +6.073% | 2 | 88 | -99.311% |
| 2026-03-20 | 21.4000 | 21.9500 | 21.4000 | 21.9000 | -10.062% | 49 | 89 | -99.269% |
| 2026-03-19 | 24.0500 | 24.3600 | 23.7400 | 24.3500 | +2.096% | 7 | 55 | -99.343% |
| 2026-03-17 | 23.9000 | 23.9000 | 23.8500 | 23.8500 | -8.269% | 2 | 55 | -99.329% |
| 2026-03-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.208% | 2 | 54 | -99.385% |
| 2026-03-13 | 27.2500 | 27.2500 | 24.7700 | 24.9500 | -11.210% | 6 | 58 | -99.359% |
| 2026-03-12 | 28.5000 | 28.5000 | 28.1000 | 28.1000 | -4.939% | 2 | 56 | -99.431% |
| 2026-03-11 | 32.7500 | 34.9800 | 29.0800 | 29.5600 | +20.407% | 28 | 56 | -99.459% |
| 2026-03-10 | 24.1300 | 24.5500 | 24.0600 | 24.5500 | +3.325% | 3 | 48 | -99.348% |
| 2026-03-09 | 24.4000 | 24.4000 | 23.7600 | 23.7600 | -18.069% | 3 | 48 | -99.327% |
| 2026-03-06 | 27.2400 | 29.0000 | 27.2400 | 29.0000 | +4.882% | 4 | 49 | -99.448% |
| 2026-03-05 | 28.3200 | 28.3200 | 27.6500 | 27.6500 | +5.253% | 2 | 52 | -99.421% |
| 2026-03-04 | 26.3500 | 26.3500 | 25.9500 | 26.2700 | +4.246% | 5 | 52 | -99.391% |
| 2026-03-03 | 23.3400 | 25.3400 | 23.3400 | 25.2000 | +17.209% | 4 | 52 | -99.365% |
| 2026-02-27 | 21.4500 | 21.5000 | 21.4500 | 21.5000 | -12.955% | 2 | 50 | -99.256% |
| 2026-02-26 | 24.5500 | 24.7000 | 24.5500 | 24.7000 | +5.782% | 4 | 49 | -99.352% |
| 2026-02-24 | 23.3500 | 23.3500 | 23.2700 | 23.3500 | +18.288% | 16 | 46 | -99.315% |
| 2026-02-23 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -18.497% | 3 | 34 | -99.189% |
| 2026-02-20 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -14.174% | 1 | 31 | -99.339% |
| 2026-02-12 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -4.855% | 1 | 31 | -99.433% |
| 2026-02-11 | 31.1700 | 31.1700 | 29.6600 | 29.6600 | -2.209% | 3 | 31 | -99.461% |
| 2026-02-09 | 31.0200 | 31.0200 | 30.3300 | 30.3300 | +46.380% | 2 | 32 | -99.472% |
| 2026-02-06 | 20.6000 | 20.7200 | 20.6000 | 20.7200 | +1.320% | 2 | 30 | -99.228% |
| 2026-02-05 | 20.4500 | 20.4500 | 20.3000 | 20.4500 | -19.170% | 24 | 29 | -99.218% |
| 2026-02-04 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -24.926% | 1 | 11 | -99.368% |
| 2026-01-30 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +1.049% | 6 | 10 | -99.525% |
| 2026-01-29 | 34.3500 | 34.3500 | 32.3000 | 33.3500 | -10.590% | 4 | 4 | -99.520% |
| 2026-01-28 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -6.093% | 1 | 1 | -99.571% |
| 2026-01-27 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | -0.997% | 1 | 1 | -99.597% |
| 2026-01-23 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | 0.000% | 1 | 1 | -99.601% |