ORCL261218C00105000
ORCL Dec 18 2026 105.00 Call
optionOPRA
EODNov 4, 2026
25.60USD+1.789%(+0.45)7Vol284OI
ORCL261218C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 26.95 | 26.95 | 24.70 | 25.60 | +1.789% | 7 | 281 | 0.000% |
| 2026-11-03 | 23.45 | 26.21 | 23.45 | 25.15 | +26.636% | 6 | 283 | +1.789% |
| 2026-11-02 | 23.60 | 23.60 | 19.86 | 19.86 | -29.749% | 43 | 285 | +28.902% |
| 2026-10-30 | 32.70 | 32.70 | 28.27 | 28.27 | -20.923% | 5 | 284 | -9.445% |
| 2026-10-29 | 37.25 | 37.25 | 35.75 | 35.75 | +24.261% | 20 | 281 | -28.392% |
| 2026-10-28 | 28.77 | 28.77 | 28.77 | 28.77 | -2.640% | 1 | 281 | -11.018% |
| 2026-10-27 | 29.45 | 30.50 | 29.45 | 29.55 | +15.746% | 25 | 257 | -13.367% |
| 2026-10-26 | 26.42 | 26.42 | 25.53 | 25.53 | -1.429% | 4 | 257 | +0.274% |
| 2026-10-23 | 25.15 | 26.91 | 25.15 | 25.90 | +2.170% | 8 | 256 | -1.158% |
| 2026-10-22 | 26.75 | 26.75 | 25.35 | 25.35 | -12.284% | 16 | 256 | +0.986% |
| 2026-10-21 | 28.40 | 28.90 | 28.40 | 28.90 | -5.246% | 19 | 237 | -11.419% |
| 2026-10-20 | 30.50 | 30.50 | 30.50 | 30.50 | +2.867% | 2 | 237 | -16.066% |
| 2026-10-19 | 28.95 | 29.65 | 28.95 | 29.65 | +3.490% | 6 | 241 | -13.659% |
| 2026-10-16 | 29.55 | 29.55 | 28.30 | 28.65 | -4.181% | 6 | 238 | -10.646% |
| 2026-10-15 | 29.90 | 29.90 | 29.90 | 29.90 | -16.829% | 10 | 232 | -14.381% |
| 2026-10-12 | 35.95 | 35.95 | 35.95 | 35.95 | +7.958% | 4 | 228 | -28.790% |
| 2026-10-08 | 34.75 | 34.75 | 33.30 | 33.30 | -18.502% | 152 | 92 | -23.123% |
| 2026-10-07 | 41.07 | 41.07 | 40.86 | 40.86 | -2.714% | 3 | 89 | -37.347% |
| 2026-10-06 | 42.00 | 42.00 | 42.00 | 42.00 | +2.314% | 5 | 89 | -39.048% |
| 2026-10-02 | 41.05 | 41.05 | 41.05 | 41.05 | +2.882% | 1 | 89 | -37.637% |
| 2026-09-29 | 39.90 | 39.90 | 39.90 | 39.90 | +24.687% | 1 | 90 | -35.840% |
| 2026-09-28 | 32.00 | 32.00 | 32.00 | 32.00 | -15.856% | 1 | 90 | -20.000% |
| 2026-09-24 | 38.03 | 38.03 | 38.03 | 38.03 | -17.326% | 1 | 89 | -32.685% |
| 2026-09-21 | 46.00 | 46.00 | 46.00 | 46.00 | +5.505% | 6 | 95 | -44.348% |
| 2026-09-18 | 42.91 | 43.60 | 42.91 | 43.60 | -8.634% | 2 | 96 | -41.284% |
| 2026-09-17 | 47.10 | 47.72 | 47.10 | 47.72 | +13.592% | 2 | 97 | -46.354% |
| 2026-09-16 | 42.00 | 42.01 | 42.00 | 42.01 | -0.332% | 2 | 97 | -39.062% |
| 2026-09-14 | 42.15 | 42.15 | 42.15 | 42.15 | -17.385% | 1 | 96 | -39.265% |
| 2026-09-11 | 52.84 | 52.84 | 51.02 | 51.02 | -8.893% | 6 | 102 | -49.824% |
| 2026-09-10 | 56.00 | 56.00 | 56.00 | 56.00 | -4.437% | 1 | 101 | -54.286% |
| 2026-09-09 | 58.60 | 58.60 | 58.60 | 58.60 | -1.925% | 1 | 102 | -56.314% |
| 2026-09-08 | 59.75 | 59.75 | 59.75 | 59.75 | +43.595% | 3 | 102 | -57.155% |
| 2026-09-01 | 41.45 | 41.61 | 41.45 | 41.61 | -12.566% | 6 | 97 | -38.476% |
| 2026-08-27 | 48.35 | 48.35 | 47.59 | 47.59 | +0.084% | 3 | 96 | -46.207% |
| 2026-08-26 | 47.52 | 47.55 | 47.52 | 47.55 | +9.891% | 2 | 97 | -46.162% |
| 2026-08-20 | 43.27 | 43.27 | 43.27 | 43.27 | -3.329% | 2 | 97 | -40.837% |
| 2026-08-18 | 45.50 | 45.50 | 44.76 | 44.76 | -7.521% | 36 | 97 | -42.806% |
| 2026-08-07 | 48.40 | 48.40 | 48.40 | 48.40 | +12.115% | 1 | 97 | -47.107% |
| 2026-08-03 | 43.17 | 43.17 | 43.17 | 43.17 | +13.218% | 1 | 97 | -40.700% |
| 2026-07-31 | 38.13 | 38.13 | 38.13 | 38.13 | +11.296% | 19 | 91 | -32.861% |
| 2026-07-30 | 34.26 | 34.26 | 34.26 | 34.26 | +22.576% | 2 | 91 | -25.277% |
| 2026-07-29 | 27.95 | 27.95 | 27.95 | 27.95 | -6.584% | 1 | 91 | -8.408% |
| 2026-07-28 | 29.33 | 29.92 | 29.33 | 29.92 | +1.355% | 3 | 91 | -14.439% |
| 2026-07-27 | 29.52 | 29.52 | 29.52 | 29.52 | +9.577% | 1 | 92 | -13.279% |
| 2026-07-24 | 31.20 | 31.20 | 26.94 | 26.94 | -9.293% | 5 | 87 | -4.974% |
| 2026-07-23 | 32.20 | 32.20 | 29.70 | 29.70 | -14.655% | 2 | 86 | -13.805% |
| 2026-07-22 | 34.80 | 34.80 | 34.80 | 34.80 | +8.411% | 2 | 86 | -26.437% |
| 2026-07-20 | 30.15 | 32.10 | 30.15 | 32.10 | +1.166% | 7 | 80 | -20.249% |
| 2026-07-16 | 31.73 | 31.73 | 31.73 | 31.73 | -17.154% | 1 | 79 | -19.319% |
| 2026-07-15 | 38.30 | 38.30 | 38.30 | 38.30 | +5.568% | 1 | 79 | -33.159% |
| 2026-07-14 | 36.74 | 36.74 | 36.28 | 36.28 | -20.786% | 2 | 79 | -29.438% |
| 2026-07-07 | 45.80 | 45.80 | 45.80 | 45.80 | -6.435% | 1 | 78 | -44.105% |
| 2026-07-01 | 48.90 | 49.05 | 48.71 | 48.95 | -1.011% | 37 | 72 | -47.702% |
| 2026-06-30 | 49.40 | 49.45 | 49.40 | 49.45 | -55.050% | 2 | 71 | -48.231% |
| 2026-06-05 | 110.05 | 110.05 | 110.01 | 110.01 | -15.377% | 2 | 71 | -76.729% |
| 2026-06-03 | 130.22 | 130.22 | 130.00 | 130.00 | +6.864% | 2 | 72 | -80.308% |
| 2026-05-29 | 121.65 | 121.65 | 121.65 | 121.65 | +25.348% | 1 | 73 | -78.956% |
| 2026-05-14 | 97.05 | 97.05 | 97.05 | 97.05 | +11.488% | 1 | 73 | -73.622% |
| 2026-04-22 | 87.05 | 87.05 | 87.05 | 87.05 | +23.388% | 1 | 73 | -70.592% |
| 2026-04-14 | 69.00 | 70.55 | 69.00 | 70.55 | +22.376% | 2 | 74 | -63.714% |
| 2026-04-13 | 57.65 | 57.65 | 57.65 | 57.65 | +25.873% | 1 | 75 | -55.594% |
| 2026-04-10 | 44.95 | 45.80 | 44.95 | 45.80 | +1.665% | 32 | 76 | -44.105% |
| 2026-04-09 | 46.00 | 46.00 | 45.05 | 45.05 | -8.806% | 20 | 81 | -43.174% |
| 2026-04-08 | 50.00 | 50.00 | 49.40 | 49.40 | -1.496% | 32 | 78 | -48.178% |
| 2026-04-06 | 50.10 | 50.15 | 50.10 | 50.15 | -4.111% | 10 | 56 | -48.953% |
| 2026-04-01 | 52.30 | 52.30 | 52.30 | 52.30 | +9.300% | 1 | 51 | -51.052% |
| 2026-03-27 | 47.85 | 47.85 | 47.85 | 47.85 | -6.816% | 2 | 52 | -46.499% |
| 2026-03-25 | 51.35 | 51.35 | 51.35 | 51.35 | -5.188% | 1 | 51 | -50.146% |
| 2026-03-24 | 54.29 | 54.29 | 52.25 | 54.16 | -13.648% | 4 | 51 | -52.733% |
| 2026-03-13 | 62.72 | 62.72 | 62.72 | 62.72 | -8.304% | 1 | 52 | -59.184% |
| 2026-03-12 | 68.40 | 68.40 | 68.40 | 68.40 | +18.771% | 3 | 52 | -62.573% |
| 2026-03-10 | 57.55 | 57.75 | 57.55 | 57.59 | +15.180% | 49 | 52 | -55.548% |
| 2026-02-23 | 50.00 | 50.00 | 50.00 | 50.00 | -12.204% | 1 | 36 | -48.800% |
| 2026-02-20 | 56.95 | 56.95 | 56.85 | 56.95 | +13.900% | 19 | 35 | -55.048% |
| 2026-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | -18.207% | 1 | 41 | -48.800% |
| 2026-02-03 | 64.17 | 64.17 | 61.13 | 61.13 | -19.671% | 2 | 40 | -58.122% |
| 2026-01-21 | 76.10 | 76.10 | 76.10 | 76.10 | -29.341% | 5 | 40 | -66.360% |
| 2026-01-12 | 107.70 | 107.70 | 107.70 | 107.70 | +10.837% | 1 | 45 | -76.230% |
| 2025-12-29 | 97.17 | 97.17 | 97.17 | 97.17 | -0.441% | 5 | 45 | -73.654% |
| 2025-12-23 | 97.70 | 97.70 | 97.60 | 97.60 | +16.190% | 2 | 42 | -73.770% |
| 2025-12-17 | 84.00 | 84.00 | 84.00 | 84.00 | -13.784% | 1 | 40 | -69.524% |
| 2025-12-11 | 93.85 | 97.43 | 93.85 | 97.43 | -24.846% | 3 | 39 | -73.725% |
| 2025-11-12 | 129.62 | 129.64 | 129.62 | 129.64 | -10.284% | 10 | 38 | -80.253% |
| 2025-11-10 | 144.50 | 144.50 | 144.50 | 144.50 | -17.381% | 2 | 44 | -82.284% |
| 2025-10-07 | 174.90 | 174.90 | 174.90 | 174.90 | -10.395% | 12 | 34 | -85.363% |
| 2025-10-06 | 195.19 | 195.19 | 195.19 | 195.19 | -0.138% | 1 | 34 | -86.885% |
| 2025-09-25 | 195.46 | 195.46 | 195.46 | 195.46 | -18.609% | 1 | 34 | -86.903% |
| 2025-09-10 | 225.00 | 240.15 | 225.00 | 240.15 | +53.401% | 5 | 34 | -89.340% |
| 2025-08-06 | 156.55 | 156.55 | 156.30 | 156.55 | +190.985% | 8 | 29 | -83.647% |
| 2025-05-01 | 53.80 | 53.80 | 53.80 | 53.80 | +8.032% | 7 | 33 | -52.416% |
| 2025-04-29 | 49.80 | 49.80 | 49.80 | 49.80 | +5.777% | 1 | 26 | -48.594% |
| 2025-04-25 | 47.08 | 47.08 | 47.08 | 47.08 | +0.684% | 2 | 26 | -45.624% |
| 2025-04-24 | 46.76 | 46.76 | 46.76 | 46.76 | +20.206% | 2 | 25 | -45.252% |
| 2025-04-08 | 38.90 | 38.90 | 38.90 | 38.90 | -33.561% | 5 | 25 | -34.190% |
| 2025-03-26 | 58.55 | 58.55 | 58.55 | 58.55 | -4.252% | 2 | 20 | -56.277% |
| 2025-03-24 | 61.15 | 61.15 | 61.15 | 61.15 | -12.455% | 5 | 18 | -58.136% |
| 2025-01-07 | 69.85 | 69.85 | 69.85 | 69.85 | -14.084% | 1 | 13 | -63.350% |
| 2024-10-11 | 81.31 | 81.31 | 81.30 | 81.30 | +65.918% | 4 | 13 | -68.512% |
| 2024-09-09 | 49.00 | 49.00 | 49.00 | 49.00 | -8.102% | 10 | 11 | -47.755% |
| 2024-07-15 | 53.32 | 53.32 | 53.32 | 53.32 | 0.000% | 1 | 1 | -51.988% |