ORCL261120C00270000
ORCL Nov 20 2026 270.00 Call
optionOPRA
EODOct 29, 2026
0.02USD-60.000%(-0.03)78Vol2,712OI
ORCL261120C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -60.000% | 78 | 2,693 | 0.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0100 | 0.0500 | +150.000% | 212 | 2,571 | -60.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -60.000% | 17 | 2,572 | 0.000% |
| 2026-10-23 | 0.0200 | 0.0500 | 0.0200 | 0.0500 | +66.667% | 3 | 2,572 | -60.000% |
| 2026-10-21 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 117 | 2,455 | -33.333% |
| 2026-10-20 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 56 | 2,468 | -50.000% |
| 2026-10-19 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 24 | 2,461 | -33.333% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 3 | 2,461 | -60.000% |
| 2026-10-15 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +100.000% | 7 | 2,463 | -80.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1,600 | 865 | -60.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 866 | -60.000% |
| 2026-10-08 | 0.1100 | 0.1500 | 0.0700 | 0.0700 | -36.364% | 14 | 859 | -71.429% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 16 | 852 | -81.818% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 852 | -81.818% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 851 | -85.714% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -43.478% | 2 | 851 | -84.615% |
| 2026-09-29 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +130.000% | 5 | 854 | -91.304% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -47.368% | 21 | 835 | -80.000% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 835 | -89.474% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 2 | 835 | -90.000% |
| 2026-09-22 | 0.2900 | 0.2900 | 0.2300 | 0.2400 | +9.091% | 17 | 834 | -91.667% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | +4.762% | 2 | 834 | -90.909% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 12 | 824 | -90.476% |
| 2026-09-17 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | +33.333% | 7 | 826 | -92.857% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 824 | -90.476% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 20 | 824 | -90.476% |
| 2026-09-14 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | -37.500% | 6 | 825 | -92.000% |
| 2026-09-11 | 0.2100 | 0.5500 | 0.2100 | 0.4000 | -55.556% | 43 | 836 | -95.000% |
| 2026-09-10 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | -40.000% | 17 | 825 | -97.778% |
| 2026-09-09 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 0.000% | 2 | 823 | -98.667% |
| 2026-09-08 | 1.9300 | 2.1300 | 1.4700 | 1.5000 | +25.000% | 66 | 812 | -98.667% |
| 2026-09-04 | 1.1000 | 1.2000 | 1.0400 | 1.2000 | +21.212% | 74 | 785 | -98.333% |
| 2026-09-03 | 0.7500 | 1.1000 | 0.7500 | 0.9900 | +50.000% | 7 | 785 | -97.980% |
| 2026-09-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +17.857% | 1 | 785 | -96.970% |
| 2026-09-01 | 0.7500 | 0.7500 | 0.5400 | 0.5600 | -41.667% | 33 | 774 | -96.429% |
| 2026-08-31 | 0.9100 | 0.9600 | 0.8600 | 0.9600 | -3.030% | 19 | 791 | -97.917% |
| 2026-08-28 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -10.000% | 6 | 785 | -97.980% |
| 2026-08-27 | 1.1300 | 1.1300 | 0.8200 | 1.1000 | +15.789% | 9 | 780 | -98.182% |
| 2026-08-26 | 1.0300 | 1.0300 | 0.9000 | 0.9500 | +11.765% | 12 | 777 | -97.895% |
| 2026-08-25 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -2.299% | 12 | 777 | -97.647% |
| 2026-08-24 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | -11.224% | 5 | 777 | -97.701% |
| 2026-08-21 | 1.1500 | 1.1500 | 0.9800 | 0.9800 | -2.970% | 21 | 797 | -97.959% |
| 2026-08-20 | 0.9000 | 1.0100 | 0.8800 | 1.0100 | +1.000% | 7 | 794 | -98.020% |
| 2026-08-19 | 0.8000 | 1.0600 | 0.7800 | 1.0000 | 0.000% | 52 | 786 | -98.000% |
| 2026-08-18 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -20.000% | 12 | 787 | -98.000% |
| 2026-08-17 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | -13.793% | 3 | 789 | -98.400% |
| 2026-08-14 | 2.0200 | 2.0200 | 1.4500 | 1.4500 | -27.500% | 3 | 792 | -98.621% |
| 2026-08-13 | 1.8600 | 2.0000 | 1.8600 | 2.0000 | +11.111% | 2 | 791 | -99.000% |
| 2026-08-12 | 1.8300 | 1.9100 | 1.8000 | 1.8000 | +14.650% | 179 | 781 | -98.889% |
| 2026-08-11 | 1.9500 | 1.9500 | 1.5700 | 1.5700 | -26.977% | 4 | 779 | -98.726% |
| 2026-08-10 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | +14.973% | 7 | 779 | -99.070% |
| 2026-08-07 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +1.081% | 3 | 777 | -98.930% |
| 2026-08-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.314% | 9 | 786 | -98.919% |
| 2026-08-05 | 1.9800 | 2.1700 | 1.9700 | 2.0400 | -16.735% | 29 | 787 | -99.020% |
| 2026-08-04 | 2.2000 | 2.7200 | 2.1000 | 2.4500 | +21.891% | 11 | 793 | -99.184% |
| 2026-08-03 | 1.7800 | 2.0100 | 1.7400 | 2.0100 | +82.727% | 34 | 776 | -99.005% |
| 2026-07-31 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -4.348% | 4 | 775 | -98.182% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +9.524% | 5 | 777 | -98.261% |
| 2026-07-28 | 0.7100 | 1.0500 | 0.6000 | 1.0500 | +19.318% | 23 | 771 | -98.095% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | -2.222% | 3 | 771 | -97.727% |
| 2026-07-24 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -21.053% | 4 | 771 | -97.778% |
| 2026-07-23 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | -8.800% | 5 | 768 | -98.246% |
| 2026-07-21 | 1.2400 | 1.2500 | 1.1700 | 1.2500 | +4.167% | 10 | 771 | -98.400% |
| 2026-07-20 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -11.765% | 3 | 770 | -98.333% |
| 2026-07-17 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | +3.030% | 2 | 769 | -98.529% |
| 2026-07-16 | 1.8100 | 1.8100 | 1.3100 | 1.3200 | -15.385% | 52 | 765 | -98.485% |
| 2026-07-15 | 1.6200 | 1.6900 | 1.5600 | 1.5600 | +4.000% | 11 | 763 | -98.718% |
| 2026-07-14 | 1.6600 | 1.9000 | 1.5000 | 1.5000 | -15.254% | 26 | 761 | -98.667% |
| 2026-07-13 | 1.9900 | 1.9900 | 1.7700 | 1.7700 | -20.982% | 7 | 762 | -98.870% |
| 2026-07-10 | 2.1100 | 2.3200 | 2.1100 | 2.2400 | -1.322% | 4 | 763 | -99.107% |
| 2026-07-09 | 2.4300 | 2.5100 | 2.2700 | 2.2700 | +7.583% | 20 | 749 | -99.119% |
| 2026-07-08 | 1.8000 | 2.1100 | 1.8000 | 2.1100 | +2.427% | 5 | 745 | -99.052% |
| 2026-07-07 | 2.2000 | 2.2000 | 1.8900 | 2.0600 | -8.850% | 8 | 737 | -99.029% |
| 2026-07-06 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +15.897% | 1 | 737 | -99.115% |
| 2026-07-02 | 2.3200 | 2.3600 | 1.9500 | 1.9500 | -8.879% | 6 | 737 | -98.974% |
| 2026-07-01 | 2.3800 | 2.3800 | 2.1100 | 2.1400 | -6.957% | 12 | 737 | -99.065% |
| 2026-06-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 1 | 736 | -99.130% |
| 2026-06-29 | 2.8300 | 2.8300 | 2.2000 | 2.3700 | -2.066% | 60 | 737 | -99.156% |
| 2026-06-26 | 2.5900 | 2.5900 | 2.4200 | 2.4200 | -13.262% | 6 | 736 | -99.174% |
| 2026-06-25 | 2.8000 | 3.0200 | 2.7900 | 2.7900 | -12.813% | 16 | 736 | -99.283% |
| 2026-06-24 | 3.6500 | 3.6500 | 3.2000 | 3.2000 | -36.634% | 16 | 736 | -99.375% |
| 2026-06-23 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -12.931% | 2 | 735 | -99.604% |
| 2026-06-22 | 6.3500 | 6.3500 | 5.7000 | 5.8000 | -27.500% | 6 | 733 | -99.655% |
| 2026-06-18 | 6.3800 | 8.0400 | 6.3800 | 8.0000 | -9.091% | 9 | 730 | -99.750% |
| 2026-06-17 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | -4.348% | 2 | 728 | -99.773% |
| 2026-06-16 | 10.5500 | 10.5500 | 9.1500 | 9.2000 | -11.962% | 31 | 714 | -99.783% |
| 2026-06-15 | 11.2000 | 11.2000 | 10.4500 | 10.4500 | +30.625% | 3 | 714 | -99.809% |
| 2026-06-12 | 9.0700 | 9.0700 | 8.0000 | 8.0000 | +6.101% | 58 | 721 | -99.750% |
| 2026-06-11 | 8.5700 | 8.5700 | 7.2000 | 7.5400 | -55.647% | 55 | 748 | -99.735% |
| 2026-06-10 | 19.8000 | 19.8000 | 16.6500 | 17.0000 | +4.615% | 43 | 737 | -99.882% |
| 2026-06-09 | 17.9500 | 17.9500 | 15.6000 | 16.2500 | -18.136% | 5 | 738 | -99.877% |
| 2026-06-08 | 21.0000 | 21.0000 | 19.8200 | 19.8500 | -3.641% | 34 | 723 | -99.899% |
| 2026-06-05 | 22.9000 | 22.9000 | 19.8000 | 20.6000 | -33.333% | 38 | 708 | -99.903% |
| 2026-06-04 | 26.8900 | 31.0000 | 26.8900 | 30.9000 | +6.920% | 97 | 774 | -99.935% |
| 2026-06-03 | 29.6500 | 29.8500 | 26.7500 | 28.9000 | -19.611% | 50 | 764 | -99.931% |
| 2026-06-02 | 37.4700 | 38.4000 | 34.7500 | 35.9500 | -10.013% | 26 | 765 | -99.944% |
| 2026-06-01 | 28.4300 | 40.9100 | 28.4300 | 39.9500 | +57.656% | 107 | 747 | -99.950% |
| 2026-05-29 | 19.4000 | 25.5000 | 19.4000 | 25.3400 | +51.284% | 23 | 745 | -99.921% |
| 2026-05-28 | 13.4500 | 16.7500 | 13.2000 | 16.7500 | +53.670% | 201 | 766 | -99.881% |
| 2026-05-27 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | -9.544% | 12 | 765 | -99.817% |
| 2026-05-26 | 12.7500 | 12.7500 | 12.0500 | 12.0500 | -4.365% | 191 | 611 | -99.834% |
| 2026-05-22 | 12.7300 | 12.7300 | 12.5000 | 12.6000 | +1.205% | 8 | 609 | -99.841% |
| 2026-05-21 | 11.7000 | 12.5000 | 11.7000 | 12.4500 | +22.059% | 273 | 526 | -99.839% |
| 2026-05-20 | 9.5000 | 10.2000 | 9.5000 | 10.2000 | +4.615% | 69 | 462 | -99.804% |
| 2026-05-19 | 10.6000 | 10.6000 | 9.7500 | 9.7500 | -8.879% | 5 | 461 | -99.795% |
| 2026-05-18 | 11.7000 | 11.7000 | 10.5000 | 10.7000 | -30.474% | 8 | 462 | -99.813% |
| 2026-05-14 | 13.1000 | 15.3900 | 13.1000 | 15.3900 | +33.362% | 3 | 461 | -99.870% |
| 2026-05-13 | 12.3500 | 12.3500 | 11.5400 | 11.5400 | +16.684% | 4 | 462 | -99.827% |
| 2026-05-12 | 11.0000 | 11.0000 | 9.8900 | 9.8900 | -25.639% | 24 | 448 | -99.798% |
| 2026-05-11 | 12.1500 | 13.3000 | 12.1500 | 13.3000 | -7.639% | 24 | 441 | -99.850% |
| 2026-05-08 | 14.2000 | 15.5000 | 13.8300 | 14.4000 | +0.348% | 7 | 441 | -99.861% |
| 2026-05-07 | 15.2500 | 15.4200 | 14.3500 | 14.3500 | +8.712% | 79 | 438 | -99.861% |
| 2026-05-06 | 10.4500 | 13.2000 | 10.4500 | 13.2000 | +33.739% | 9 | 440 | -99.848% |
| 2026-05-05 | 9.5100 | 9.8700 | 9.0000 | 9.8700 | +9.667% | 18 | 440 | -99.797% |
| 2026-05-04 | 7.5000 | 9.1900 | 7.5000 | 9.0000 | +23.288% | 12 | 437 | -99.778% |
| 2026-05-01 | 6.1000 | 7.3000 | 6.1000 | 7.3000 | +55.319% | 2 | 444 | -99.726% |
| 2026-04-30 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -7.843% | 3 | 444 | -99.574% |
| 2026-04-29 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -7.441% | 2 | 441 | -99.608% |
| 2026-04-28 | 5.7000 | 5.7000 | 5.5100 | 5.5100 | -20.145% | 6 | 440 | -99.637% |
| 2026-04-27 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | +3.759% | 11 | 440 | -99.710% |
| 2026-04-24 | 6.4900 | 6.6500 | 6.3000 | 6.6500 | -7.639% | 5 | 435 | -99.699% |
| 2026-04-23 | 7.3400 | 7.3400 | 7.2000 | 7.2000 | -28.072% | 11 | 433 | -99.722% |
| 2026-04-22 | 9.5500 | 10.0500 | 9.5000 | 10.0100 | +10.608% | 10 | 437 | -99.800% |
| 2026-04-21 | 8.6000 | 9.0500 | 8.6000 | 9.0500 | +30.029% | 14 | 428 | -99.779% |
| 2026-04-20 | 7.0000 | 7.0000 | 6.5000 | 6.9600 | +7.077% | 63 | 428 | -99.713% |
| 2026-04-17 | 8.0500 | 8.0500 | 6.5000 | 6.5000 | -13.333% | 54 | 369 | -99.692% |
| 2026-04-16 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | +21.359% | 32 | 354 | -99.733% |
| 2026-04-15 | 5.8500 | 6.2500 | 5.8500 | 6.1800 | +26.639% | 22 | 354 | -99.676% |
| 2026-04-14 | 5.3700 | 5.3700 | 4.8800 | 4.8800 | +68.276% | 4 | 342 | -99.590% |
| 2026-04-13 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | +93.333% | 7 | 341 | -99.310% |
| 2026-04-10 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -1.316% | 2 | 346 | -98.667% |
| 2026-04-09 | 1.6600 | 1.6600 | 1.5200 | 1.5200 | -20.833% | 5 | 345 | -98.684% |
| 2026-04-08 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -9.005% | 3 | 345 | -98.958% |
| 2026-04-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -19.157% | 2 | 343 | -99.052% |
| 2026-04-01 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +27.941% | 3 | 343 | -99.234% |
| 2026-03-30 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -19.048% | 3 | 342 | -99.020% |
| 2026-03-25 | 2.8000 | 2.9100 | 2.5200 | 2.5200 | -21.250% | 10 | 345 | -99.206% |
| 2026-03-23 | 3.3000 | 3.4000 | 3.2000 | 3.2000 | +1.587% | 3 | 350 | -99.375% |
| 2026-03-20 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | -19.231% | 2 | 348 | -99.365% |
| 2026-03-19 | 3.6200 | 3.9000 | 3.6200 | 3.9000 | +5.405% | 4 | 348 | -99.487% |
| 2026-03-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 348 | -99.459% |
| 2026-03-17 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -10.798% | 119 | 348 | -99.474% |
| 2026-03-16 | 4.3200 | 4.3500 | 4.2300 | 4.2600 | -17.282% | 52 | 297 | -99.531% |
| 2026-03-12 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -8.036% | 24 | 316 | -99.612% |
| 2026-03-11 | 7.4200 | 7.4200 | 5.6000 | 5.6000 | +12.000% | 50 | 317 | -99.643% |
| 2026-03-10 | 5.0500 | 5.0500 | 4.8500 | 5.0000 | -5.660% | 59 | 292 | -99.600% |
| 2026-03-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -19.697% | 5 | 289 | -99.623% |
| 2026-03-06 | 6.6500 | 6.7000 | 6.6000 | 6.6000 | +23.364% | 6 | 289 | -99.697% |
| 2026-03-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 1 | 285 | -99.626% |
| 2026-03-02 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -7.143% | 2 | 285 | -99.615% |
| 2026-02-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +27.273% | 6 | 285 | -99.643% |
| 2026-02-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -21.569% | 3 | 285 | -99.545% |
| 2026-02-20 | 5.7000 | 5.7000 | 5.6100 | 5.6100 | -15.639% | 8 | 285 | -99.643% |
| 2026-02-19 | 6.6500 | 6.7000 | 6.6000 | 6.6500 | +7.955% | 235 | 285 | -99.699% |
| 2026-02-18 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -2.377% | 1 | 90 | -99.675% |
| 2026-02-17 | 6.3000 | 6.3100 | 6.3000 | 6.3100 | -10.623% | 3 | 90 | -99.683% |
| 2026-02-13 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -9.487% | 1 | 87 | -99.717% |
| 2026-02-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.032% | 1 | 87 | -99.744% |
| 2026-02-10 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +11.867% | 1 | 86 | -99.762% |
| 2026-02-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +66.667% | 5 | 86 | -99.733% |
| 2026-02-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.219% | 28 | 82 | -99.556% |
| 2026-02-05 | 4.5800 | 4.5800 | 4.0100 | 4.0100 | -34.262% | 37 | 54 | -99.501% |
| 2026-02-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -32.222% | 3 | 34 | -99.672% |
| 2026-01-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.448% | 2 | 34 | -99.778% |
| 2026-01-28 | 11.1500 | 11.1500 | 10.0500 | 10.0500 | -34.698% | 15 | 32 | -99.801% |
| 2026-01-14 | 16.1200 | 16.2000 | 15.3900 | 15.3900 | 0.000% | 42 | 19 | -99.870% |