ORCL261120C00290000
ORCL Nov 20 2026 290.00 Call
optionOPRA
EODOct 29, 2026
0.03USD-25.000%(-0.01)3,610Vol4,127OI
ORCL261120C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | -25.000% | 3,610 | 927 | 0.000% |
| 2026-10-28 | 0.0300 | 0.0900 | 0.0300 | 0.0400 | +100.000% | 37 | 926 | -25.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 5 | 927 | +50.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 924 | 0.000% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | +50.000% | 2 | 924 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -60.000% | 143 | 824 | +50.000% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 2 | 823 | -40.000% |
| 2026-10-19 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 7 | 818 | -25.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 4 | 818 | -40.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 1 | 818 | -25.000% |
| 2026-10-09 | 0.0700 | 0.0900 | 0.0500 | 0.0900 | -25.000% | 4 | 818 | -66.667% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 818 | -75.000% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 818 | -66.667% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 6 | 819 | -57.143% |
| 2026-10-02 | 0.0200 | 0.1300 | 0.0200 | 0.1000 | -33.333% | 33 | 837 | -70.000% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +25.000% | 2 | 836 | -80.000% |
| 2026-09-25 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 11 | 835 | -75.000% |
| 2026-09-24 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 13 | 835 | -72.727% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -47.059% | 1 | 835 | -66.667% |
| 2026-09-22 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.000% | 3 | 835 | -82.353% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 33 | 868 | -82.353% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 867 | -81.250% |
| 2026-09-14 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | -33.333% | 88 | 862 | -83.333% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.2200 | 0.2700 | -61.429% | 17 | 864 | -88.889% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | -27.835% | 6 | 863 | -95.714% |
| 2026-09-09 | 0.9500 | 0.9900 | 0.9000 | 0.9700 | -3.000% | 26 | 862 | -96.907% |
| 2026-09-08 | 1.1500 | 1.1600 | 0.9800 | 1.0000 | +40.845% | 119 | 875 | -97.000% |
| 2026-09-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 876 | -95.775% |
| 2026-09-03 | 0.5300 | 0.7300 | 0.5300 | 0.7300 | +62.222% | 34 | 899 | -95.890% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.3900 | 0.4500 | +15.385% | 3 | 900 | -93.333% |
| 2026-09-01 | 0.4700 | 0.5000 | 0.3700 | 0.3900 | -40.000% | 34 | 897 | -92.308% |
| 2026-08-28 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | +20.370% | 21 | 897 | -95.385% |
| 2026-08-27 | 0.6700 | 0.6700 | 0.5400 | 0.5400 | -14.286% | 2 | 897 | -94.444% |
| 2026-08-26 | 0.7400 | 0.9300 | 0.6300 | 0.6300 | +40.000% | 81 | 917 | -95.238% |
| 2026-08-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -39.189% | 5 | 917 | -93.333% |
| 2026-08-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +19.355% | 2 | 917 | -95.946% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | -20.513% | 6 | 915 | -95.161% |
| 2026-08-19 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 2 | 913 | -96.154% |
| 2026-08-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -36.364% | 36 | 949 | -96.429% |
| 2026-08-14 | 1.4000 | 1.4000 | 1.1800 | 1.3200 | -3.650% | 8 | 949 | -97.727% |
| 2026-08-13 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +4.580% | 1 | 949 | -97.810% |
| 2026-08-12 | 1.3500 | 1.3700 | 1.3100 | 1.3100 | +3.968% | 4 | 951 | -97.710% |
| 2026-08-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 4 | 947 | -97.619% |
| 2026-08-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -14.865% | 1 | 947 | -97.619% |
| 2026-08-05 | 1.6500 | 1.6500 | 1.4800 | 1.4800 | -19.565% | 2 | 947 | -97.973% |
| 2026-08-04 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +21.053% | 15 | 947 | -98.370% |
| 2026-08-03 | 1.1500 | 1.5200 | 1.1500 | 1.5200 | +108.219% | 38 | 917 | -98.026% |
| 2026-07-31 | 0.8200 | 0.8200 | 0.7300 | 0.7300 | -20.652% | 7 | 921 | -95.890% |
| 2026-07-30 | 0.7000 | 0.9200 | 0.7000 | 0.9200 | +55.932% | 2 | 921 | -96.739% |
| 2026-07-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -21.333% | 4 | 921 | -94.915% |
| 2026-07-27 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -1.316% | 5 | 926 | -96.000% |
| 2026-07-24 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | -2.564% | 6 | 925 | -96.053% |
| 2026-07-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -30.357% | 56 | 924 | -96.154% |
| 2026-07-17 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +13.131% | 4 | 923 | -97.321% |
| 2026-07-16 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -22.047% | 4 | 922 | -96.970% |
| 2026-07-15 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | +0.794% | 8 | 922 | -97.638% |
| 2026-07-14 | 1.2000 | 1.2600 | 1.1300 | 1.2600 | -16.000% | 3 | 923 | -97.619% |
| 2026-07-13 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | -18.919% | 3 | 922 | -98.000% |
| 2026-07-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -6.091% | 1 | 921 | -98.378% |
| 2026-07-09 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | +20.122% | 2 | 921 | -98.477% |
| 2026-07-07 | 1.4900 | 1.6400 | 1.4900 | 1.6400 | +1.863% | 5 | 917 | -98.171% |
| 2026-07-06 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +7.333% | 1 | 916 | -98.137% |
| 2026-07-02 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -6.832% | 32 | 916 | -98.000% |
| 2026-07-01 | 1.8000 | 1.8000 | 1.6100 | 1.6100 | -10.556% | 5 | 917 | -98.137% |
| 2026-06-30 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 5 | 922 | -98.333% |
| 2026-06-29 | 1.6600 | 1.7800 | 1.5800 | 1.7800 | -13.171% | 334 | 674 | -98.315% |
| 2026-06-25 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | -15.984% | 5 | 674 | -98.537% |
| 2026-06-24 | 2.6100 | 2.6200 | 2.4000 | 2.4400 | -43.519% | 164 | 519 | -98.770% |
| 2026-06-22 | 5.3000 | 5.3000 | 4.3200 | 4.3200 | -25.517% | 7 | 523 | -99.306% |
| 2026-06-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.450% | 5 | 518 | -99.483% |
| 2026-06-17 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | -10.151% | 3 | 517 | -99.542% |
| 2026-06-16 | 7.1500 | 7.2900 | 7.1500 | 7.2900 | -8.875% | 54 | 505 | -99.588% |
| 2026-06-15 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | +33.333% | 2 | 504 | -99.625% |
| 2026-06-12 | 6.4500 | 6.4500 | 6.0000 | 6.0000 | -12.281% | 11 | 501 | -99.500% |
| 2026-06-11 | 5.6000 | 6.8400 | 5.5100 | 6.8400 | -47.746% | 104 | 479 | -99.561% |
| 2026-06-10 | 15.2000 | 15.4500 | 13.0900 | 13.0900 | -2.677% | 35 | 476 | -99.771% |
| 2026-06-09 | 16.4400 | 16.4400 | 12.5500 | 13.4500 | -19.845% | 6 | 474 | -99.777% |
| 2026-06-08 | 16.8000 | 16.8000 | 16.5000 | 16.7800 | +1.574% | 77 | 427 | -99.821% |
| 2026-06-05 | 19.5000 | 19.7500 | 15.8700 | 16.5200 | -33.920% | 23 | 426 | -99.818% |
| 2026-06-04 | 25.9000 | 25.9000 | 23.7000 | 25.0000 | +11.857% | 24 | 446 | -99.880% |
| 2026-06-03 | 24.3800 | 24.3800 | 22.3500 | 22.3500 | -26.480% | 18 | 443 | -99.866% |
| 2026-06-02 | 30.9100 | 33.6500 | 29.7500 | 30.4000 | -11.731% | 128 | 409 | -99.901% |
| 2026-06-01 | 23.5400 | 35.0000 | 23.5400 | 34.4400 | +56.120% | 106 | 403 | -99.913% |
| 2026-05-29 | 15.3000 | 22.4100 | 15.3000 | 22.0600 | +66.742% | 170 | 319 | -99.864% |
| 2026-05-28 | 10.5000 | 13.4300 | 10.3900 | 13.2300 | +54.737% | 83 | 337 | -99.773% |
| 2026-05-27 | 8.6500 | 8.7000 | 8.5100 | 8.5500 | -11.307% | 73 | 322 | -99.649% |
| 2026-05-26 | 9.9500 | 10.0800 | 9.6300 | 9.6400 | -3.116% | 72 | 336 | -99.689% |
| 2026-05-22 | 9.7500 | 10.8000 | 9.7500 | 9.9500 | +4.188% | 40 | 343 | -99.698% |
| 2026-05-21 | 9.5500 | 9.7800 | 9.5500 | 9.5500 | +27.333% | 3 | 343 | -99.686% |
| 2026-05-20 | 7.3000 | 7.6000 | 7.3000 | 7.5000 | -3.846% | 24 | 320 | -99.600% |
| 2026-05-19 | 8.1700 | 8.1700 | 7.5500 | 7.8000 | -6.587% | 101 | 225 | -99.615% |
| 2026-05-18 | 9.0000 | 9.3300 | 8.2000 | 8.3500 | -24.091% | 259 | 30 | -99.641% |
| 2026-05-15 | 10.2500 | 11.0000 | 10.1000 | 11.0000 | -4.265% | 13 | 25 | -99.727% |
| 2026-05-14 | 11.2000 | 11.8000 | 11.2000 | 11.4900 | +27.667% | 22 | 15 | -99.739% |
| 2026-05-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +14.213% | 3 | 12 | -99.667% |
| 2026-05-12 | 8.0500 | 8.1000 | 7.8800 | 7.8800 | 0.000% | 15 | 0 | -99.619% |