ORCL261218C00110000
ORCL Dec 18 2026 110.00 Call
optionOPRA
EODNov 4, 2026
20.67USD-4.306%(-0.93)38Vol933OI
ORCL261218C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.00 | 23.10 | 19.95 | 20.67 | -4.306% | 38 | 939 | 0.000% |
| 2026-11-03 | 18.75 | 22.65 | 18.75 | 21.60 | +31.949% | 77 | 910 | -4.306% |
| 2026-11-02 | 20.35 | 20.50 | 16.37 | 16.37 | -33.455% | 69 | 915 | +26.268% |
| 2026-10-30 | 26.60 | 26.60 | 24.60 | 24.60 | -21.280% | 45 | 892 | -15.976% |
| 2026-10-29 | 33.00 | 33.00 | 30.58 | 31.25 | -18.407% | 22 | 889 | -33.856% |
| 2026-10-28 | 25.03 | 40.67 | 25.03 | 38.30 | +45.406% | 57 | 901 | -46.031% |
| 2026-10-27 | 23.85 | 26.50 | 23.85 | 26.34 | +18.595% | 23 | 888 | -21.526% |
| 2026-10-23 | 21.61 | 23.60 | 21.61 | 22.21 | +1.185% | 12 | 883 | -6.934% |
| 2026-10-22 | 22.50 | 22.50 | 20.62 | 21.95 | -8.159% | 28 | 861 | -5.831% |
| 2026-10-21 | 24.35 | 25.13 | 23.68 | 23.90 | -13.687% | 35 | 845 | -13.515% |
| 2026-10-20 | 25.55 | 28.68 | 25.55 | 27.69 | +10.143% | 12 | 840 | -25.352% |
| 2026-10-19 | 25.90 | 26.01 | 25.00 | 25.14 | +3.033% | 63 | 847 | -17.780% |
| 2026-10-16 | 26.94 | 27.40 | 24.30 | 24.40 | -14.685% | 58 | 819 | -15.287% |
| 2026-10-15 | 26.27 | 28.60 | 26.10 | 28.60 | +10.425% | 14 | 825 | -27.727% |
| 2026-10-14 | 28.65 | 28.65 | 25.90 | 25.90 | -21.181% | 62 | 774 | -20.193% |
| 2026-10-13 | 32.86 | 32.86 | 32.86 | 32.86 | +6.000% | 2 | 772 | -37.097% |
| 2026-10-12 | 31.00 | 31.00 | 31.00 | 31.00 | -14.601% | 13 | 759 | -33.323% |
| 2026-10-09 | 33.20 | 36.30 | 33.20 | 36.30 | +20.278% | 111 | 717 | -43.058% |
| 2026-10-08 | 35.10 | 35.15 | 30.18 | 30.18 | -22.754% | 160 | 589 | -31.511% |
| 2026-10-05 | 38.80 | 39.07 | 38.80 | 39.07 | +13.741% | 7 | 593 | -47.095% |
| 2026-10-02 | 37.85 | 37.85 | 34.35 | 34.35 | +14.500% | 4 | 592 | -39.825% |
| 2026-10-01 | 30.00 | 30.00 | 30.00 | 30.00 | -5.063% | 2 | 594 | -31.100% |
| 2026-09-30 | 31.60 | 31.60 | 31.60 | 31.60 | -1.772% | 6 | 600 | -34.589% |
| 2026-09-29 | 27.51 | 36.85 | 27.51 | 32.17 | +13.876% | 36 | 577 | -35.748% |
| 2026-09-28 | 27.30 | 28.40 | 27.30 | 28.25 | -14.986% | 22 | 567 | -26.832% |
| 2026-09-24 | 29.40 | 33.23 | 29.40 | 33.23 | -16.086% | 22 | 556 | -37.797% |
| 2026-09-23 | 39.60 | 39.60 | 39.60 | 39.60 | -10.609% | 1 | 556 | -47.803% |
| 2026-09-22 | 44.30 | 44.30 | 44.30 | 44.30 | +5.351% | 1 | 557 | -53.341% |
| 2026-09-21 | 42.05 | 42.05 | 42.05 | 42.05 | -1.637% | 1 | 556 | -50.844% |
| 2026-09-17 | 42.40 | 44.40 | 42.40 | 42.75 | +13.095% | 23 | 558 | -51.649% |
| 2026-09-16 | 40.30 | 40.30 | 37.75 | 37.80 | +5.175% | 21 | 552 | -45.317% |
| 2026-09-15 | 35.90 | 35.94 | 35.90 | 35.94 | -5.421% | 2 | 552 | -42.487% |
| 2026-09-14 | 35.99 | 38.00 | 35.99 | 38.00 | -13.143% | 5 | 553 | -45.605% |
| 2026-09-11 | 57.25 | 57.25 | 43.75 | 43.75 | -13.503% | 22 | 549 | -52.754% |
| 2026-09-10 | 51.50 | 52.27 | 50.58 | 50.58 | -9.159% | 11 | 539 | -59.134% |
| 2026-09-09 | 56.15 | 56.15 | 55.68 | 55.68 | -0.571% | 27 | 544 | -62.877% |
| 2026-09-08 | 57.15 | 57.15 | 56.00 | 56.00 | +9.375% | 3 | 545 | -63.089% |
| 2026-09-04 | 52.00 | 52.00 | 51.20 | 51.20 | +6.644% | 37 | 547 | -59.629% |
| 2026-09-03 | 47.55 | 48.50 | 47.35 | 48.01 | +20.810% | 74 | 568 | -56.946% |
| 2026-09-02 | 36.85 | 41.10 | 36.63 | 39.74 | +6.914% | 17 | 567 | -47.987% |
| 2026-09-01 | 40.37 | 40.37 | 37.17 | 37.17 | -18.326% | 4 | 568 | -44.391% |
| 2026-08-31 | 44.63 | 45.51 | 44.63 | 45.51 | -3.170% | 4 | 566 | -54.581% |
| 2026-08-28 | 47.40 | 47.50 | 47.00 | 47.00 | +1.446% | 17 | 559 | -56.021% |
| 2026-08-27 | 46.80 | 46.80 | 43.66 | 46.33 | +5.343% | 32 | 546 | -55.385% |
| 2026-08-26 | 43.98 | 43.98 | 43.98 | 43.98 | +10.503% | 1 | 546 | -53.001% |
| 2026-08-20 | 39.70 | 39.80 | 39.70 | 39.80 | +8.299% | 11 | 535 | -48.065% |
| 2026-08-19 | 37.39 | 37.39 | 36.75 | 36.75 | -20.109% | 2 | 536 | -43.755% |
| 2026-08-14 | 50.00 | 50.00 | 46.00 | 46.00 | -8.911% | 4 | 533 | -55.065% |
| 2026-08-13 | 54.00 | 54.00 | 50.50 | 50.50 | +2.289% | 9 | 529 | -59.069% |
| 2026-08-12 | 49.00 | 49.50 | 48.25 | 49.37 | +14.150% | 4 | 527 | -58.132% |
| 2026-08-11 | 47.30 | 47.30 | 42.60 | 43.25 | -12.022% | 31 | 500 | -52.208% |
| 2026-08-10 | 46.00 | 49.16 | 46.00 | 49.16 | +13.849% | 9 | 504 | -57.954% |
| 2026-08-06 | 43.48 | 44.10 | 43.18 | 43.18 | -2.966% | 4 | 502 | -52.131% |
| 2026-08-05 | 44.50 | 44.50 | 44.50 | 44.50 | -5.218% | 6 | 496 | -53.551% |
| 2026-08-04 | 46.90 | 46.95 | 46.65 | 46.95 | +15.215% | 11 | 490 | -55.974% |
| 2026-08-03 | 39.30 | 41.39 | 37.75 | 40.75 | +23.298% | 79 | 466 | -49.276% |
| 2026-07-31 | 34.66 | 34.66 | 32.15 | 33.05 | +3.281% | 16 | 466 | -37.458% |
| 2026-07-30 | 31.31 | 32.00 | 31.08 | 32.00 | +27.035% | 15 | 464 | -35.406% |
| 2026-07-29 | 26.50 | 27.26 | 25.19 | 25.19 | +6.019% | 63 | 408 | -17.944% |
| 2026-07-28 | 23.76 | 23.76 | 23.76 | 23.76 | -0.669% | 1 | 407 | -13.005% |
| 2026-07-24 | 25.85 | 25.85 | 23.92 | 23.92 | -11.407% | 33 | 395 | -13.587% |
| 2026-07-23 | 28.90 | 28.90 | 26.79 | 27.00 | -13.239% | 5 | 394 | -23.444% |
| 2026-07-21 | 29.94 | 31.30 | 29.94 | 31.12 | +9.193% | 9 | 393 | -33.580% |
| 2026-07-20 | 28.55 | 29.05 | 27.07 | 28.50 | -8.742% | 17 | 380 | -27.474% |
| 2026-07-17 | 31.23 | 31.23 | 31.23 | 31.23 | +1.396% | 2 | 380 | -33.814% |
| 2026-07-16 | 31.25 | 31.63 | 30.80 | 30.80 | -11.874% | 6 | 377 | -32.890% |
| 2026-07-15 | 34.80 | 35.55 | 34.80 | 34.95 | +5.113% | 105 | 377 | -40.858% |
| 2026-07-14 | 34.08 | 34.22 | 32.80 | 33.25 | -7.767% | 18 | 374 | -37.835% |
| 2026-07-13 | 37.85 | 37.85 | 35.85 | 36.05 | -16.163% | 14 | 366 | -42.663% |
| 2026-07-10 | 43.00 | 43.00 | 43.00 | 43.00 | -4.444% | 2 | 366 | -51.930% |
| 2026-07-09 | 45.00 | 45.00 | 45.00 | 45.00 | +13.924% | 1 | 365 | -54.067% |
| 2026-07-08 | 40.07 | 40.07 | 39.10 | 39.50 | -5.952% | 12 | 364 | -47.671% |
| 2026-07-07 | 41.38 | 42.00 | 41.38 | 42.00 | -6.832% | 3 | 363 | -50.786% |
| 2026-07-02 | 45.08 | 45.08 | 45.08 | 45.08 | +4.594% | 2 | 363 | -54.148% |
| 2026-07-01 | 44.80 | 45.60 | 43.10 | 43.10 | -3.795% | 72 | 330 | -52.042% |
| 2026-06-30 | 44.80 | 44.80 | 44.80 | 44.80 | -7.914% | 1 | 329 | -53.862% |
| 2026-06-26 | 48.60 | 48.75 | 48.60 | 48.65 | -36.588% | 102 | 328 | -57.513% |
| 2026-06-12 | 78.90 | 78.90 | 76.72 | 76.72 | +2.021% | 103 | 331 | -73.058% |
| 2026-06-11 | 75.20 | 75.20 | 75.20 | 75.20 | -24.574% | 100 | 231 | -72.513% |
| 2026-06-10 | 99.70 | 99.70 | 99.70 | 99.70 | -5.632% | 1 | 231 | -79.268% |
| 2026-06-05 | 115.57 | 115.57 | 105.65 | 105.65 | -14.798% | 4 | 230 | -80.435% |
| 2026-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | -1.587% | 1 | 230 | -83.331% |
| 2026-06-01 | 126.00 | 126.00 | 126.00 | 126.00 | +13.565% | 100 | 230 | -83.595% |
| 2026-05-29 | 110.95 | 110.95 | 110.95 | 110.95 | +36.941% | 1 | 231 | -81.370% |
| 2026-05-18 | 81.02 | 81.02 | 81.02 | 81.02 | -4.682% | 5 | 236 | -74.488% |
| 2026-05-13 | 85.00 | 85.00 | 85.00 | 85.00 | -3.299% | 2 | 236 | -75.682% |
| 2026-05-06 | 87.90 | 87.90 | 87.90 | 87.90 | +22.083% | 1 | 236 | -76.485% |
| 2026-05-01 | 72.00 | 72.00 | 72.00 | 72.00 | +9.373% | 1 | 236 | -71.292% |
| 2026-04-28 | 66.60 | 66.60 | 65.83 | 65.83 | -21.631% | 101 | 236 | -68.601% |
| 2026-04-22 | 84.00 | 84.00 | 84.00 | 84.00 | +13.514% | 1 | 301 | -75.393% |
| 2026-04-21 | 74.00 | 74.00 | 74.00 | 74.00 | -4.120% | 5 | 301 | -72.068% |
| 2026-04-17 | 77.18 | 77.18 | 77.18 | 77.18 | +2.497% | 4 | 301 | -73.218% |
| 2026-04-16 | 76.00 | 76.00 | 75.30 | 75.30 | +8.580% | 111 | 301 | -72.550% |
| 2026-04-15 | 69.50 | 69.60 | 69.15 | 69.35 | +73.375% | 103 | 203 | -70.195% |
| 2026-04-10 | 40.00 | 40.00 | 40.00 | 40.00 | -2.033% | 2 | 113 | -48.325% |
| 2026-04-09 | 40.83 | 40.83 | 40.83 | 40.83 | -12.382% | 5 | 111 | -49.375% |
| 2026-04-08 | 47.50 | 47.55 | 46.60 | 46.60 | -4.995% | 22 | 106 | -55.644% |
| 2026-04-01 | 49.05 | 49.05 | 49.05 | 49.05 | +10.973% | 5 | 97 | -57.859% |
| 2026-03-30 | 44.20 | 44.20 | 44.20 | 44.20 | -5.997% | 3 | 97 | -53.235% |
| 2026-03-26 | 46.95 | 47.02 | 46.95 | 47.02 | -3.052% | 10 | 99 | -56.040% |
| 2026-03-25 | 48.50 | 48.50 | 48.50 | 48.50 | -13.176% | 1 | 95 | -57.381% |
| 2026-03-19 | 55.86 | 55.86 | 55.86 | 55.86 | -0.018% | 1 | 95 | -62.997% |
| 2026-03-17 | 55.87 | 55.87 | 55.87 | 55.87 | -3.937% | 2 | 96 | -63.003% |
| 2026-03-13 | 59.00 | 59.00 | 58.16 | 58.16 | -6.645% | 2 | 96 | -64.460% |
| 2026-03-12 | 66.60 | 66.60 | 62.00 | 62.30 | -10.822% | 4 | 95 | -66.822% |
| 2026-03-11 | 69.86 | 69.86 | 69.86 | 69.86 | +28.703% | 1 | 94 | -70.412% |
| 2026-03-10 | 54.28 | 54.28 | 54.28 | 54.28 | -10.870% | 2 | 95 | -61.920% |
| 2026-03-06 | 60.90 | 60.90 | 60.90 | 60.90 | +7.597% | 2 | 96 | -66.059% |
| 2026-03-05 | 59.00 | 59.80 | 56.60 | 56.60 | +0.533% | 5 | 96 | -63.481% |
| 2026-03-04 | 55.40 | 56.45 | 55.40 | 56.30 | +3.398% | 10 | 98 | -63.286% |
| 2026-03-03 | 54.45 | 54.45 | 54.45 | 54.45 | +1.416% | 1 | 93 | -62.039% |
| 2026-03-02 | 53.69 | 53.69 | 53.69 | 53.69 | +5.068% | 1 | 94 | -61.501% |
| 2026-02-26 | 53.00 | 53.00 | 51.10 | 51.10 | +0.196% | 14 | 93 | -59.550% |
| 2026-02-24 | 51.00 | 51.00 | 51.00 | 51.00 | +8.464% | 2 | 93 | -59.471% |
| 2026-02-23 | 48.00 | 48.00 | 47.02 | 47.02 | -24.888% | 2 | 93 | -56.040% |
| 2026-02-13 | 62.60 | 62.60 | 62.60 | 62.60 | +1.789% | 5 | 94 | -66.981% |
| 2026-02-12 | 61.90 | 61.90 | 61.50 | 61.50 | +0.820% | 6 | 94 | -66.390% |
| 2026-02-09 | 61.00 | 61.00 | 61.00 | 61.00 | +27.775% | 2 | 91 | -66.115% |
| 2026-02-06 | 46.30 | 47.74 | 46.30 | 47.74 | +6.089% | 3 | 93 | -56.703% |
| 2026-02-05 | 45.00 | 45.00 | 45.00 | 45.00 | -10.000% | 1 | 93 | -54.067% |
| 2026-02-04 | 52.58 | 52.58 | 50.00 | 50.00 | -10.714% | 2 | 93 | -58.660% |
| 2026-02-03 | 60.80 | 60.80 | 56.00 | 56.00 | -16.004% | 6 | 93 | -63.089% |
| 2026-01-30 | 66.67 | 66.67 | 66.67 | 66.67 | -11.905% | 4 | 90 | -68.997% |
| 2026-01-27 | 75.42 | 75.99 | 75.42 | 75.68 | -10.119% | 5 | 90 | -72.688% |
| 2026-01-26 | 84.20 | 84.20 | 84.20 | 84.20 | +10.528% | 1 | 90 | -75.451% |
| 2026-01-23 | 76.18 | 76.18 | 76.18 | 76.18 | -3.288% | 1 | 90 | -72.867% |
| 2026-01-22 | 78.77 | 78.77 | 78.77 | 78.77 | +3.809% | 26 | 91 | -73.759% |
| 2026-01-21 | 75.88 | 75.88 | 75.88 | 75.88 | -5.150% | 1 | 65 | -72.760% |
| 2026-01-20 | 80.00 | 80.00 | 80.00 | 80.00 | -8.362% | 1 | 64 | -74.162% |
| 2026-01-16 | 87.30 | 87.30 | 87.30 | 87.30 | -4.954% | 1 | 63 | -76.323% |
| 2026-01-15 | 91.80 | 91.85 | 91.80 | 91.85 | +1.717% | 2 | 63 | -77.496% |
| 2026-01-14 | 90.30 | 90.30 | 90.30 | 90.30 | -11.122% | 3 | 63 | -77.110% |
| 2026-01-12 | 101.75 | 101.75 | 101.60 | 101.60 | +10.978% | 2 | 60 | -79.656% |
| 2026-01-06 | 91.55 | 91.55 | 91.55 | 91.55 | -2.885% | 2 | 59 | -77.422% |
| 2025-12-31 | 93.60 | 94.27 | 93.60 | 94.27 | -1.515% | 6 | 55 | -78.074% |
| 2025-12-22 | 96.00 | 96.00 | 95.72 | 95.72 | +3.593% | 3 | 55 | -78.406% |
| 2025-12-19 | 92.40 | 92.40 | 92.40 | 92.40 | +16.373% | 15 | 57 | -77.630% |
| 2025-12-17 | 79.40 | 79.40 | 79.40 | 79.40 | -6.687% | 8 | 55 | -73.967% |
| 2025-12-15 | 82.90 | 85.09 | 82.90 | 85.09 | -6.237% | 3 | 51 | -75.708% |
| 2025-12-12 | 85.75 | 90.75 | 85.75 | 90.75 | -0.602% | 7 | 51 | -77.223% |
| 2025-12-11 | 91.30 | 91.30 | 91.30 | 91.30 | -22.836% | 1 | 45 | -77.360% |
| 2025-12-09 | 117.85 | 118.32 | 117.85 | 118.32 | +4.689% | 2 | 45 | -82.530% |
| 2025-12-04 | 113.02 | 113.02 | 113.02 | 113.02 | +13.634% | 1 | 46 | -81.711% |
| 2025-11-28 | 99.46 | 99.46 | 99.46 | 99.46 | +4.695% | 1 | 46 | -79.218% |
| 2025-11-21 | 104.20 | 104.20 | 95.00 | 95.00 | -18.783% | 2 | 45 | -78.242% |
| 2025-11-20 | 116.97 | 116.97 | 116.97 | 116.97 | -16.450% | 1 | 45 | -82.329% |
| 2025-11-10 | 140.00 | 140.00 | 140.00 | 140.00 | +6.117% | 2 | 45 | -85.236% |
| 2025-11-07 | 132.55 | 133.08 | 131.93 | 131.93 | -36.266% | 30 | 47 | -84.333% |
| 2025-10-13 | 207.00 | 207.00 | 207.00 | 207.00 | -12.750% | 1 | 47 | -90.014% |
| 2025-09-10 | 215.50 | 237.25 | 215.50 | 237.25 | +55.880% | 9 | 48 | -91.288% |
| 2025-08-06 | 152.05 | 152.20 | 152.05 | 152.20 | +17.212% | 10 | 42 | -86.419% |
| 2025-07-07 | 129.85 | 129.85 | 129.85 | 129.85 | +105.394% | 1 | 44 | -84.082% |
| 2025-05-28 | 63.18 | 63.22 | 63.18 | 63.22 | +65.065% | 3 | 44 | -67.305% |
| 2025-04-08 | 38.30 | 38.30 | 38.30 | 38.30 | +2.324% | 3 | 41 | -46.031% |
| 2025-04-07 | 37.43 | 37.43 | 37.43 | 37.43 | -19.419% | 3 | 41 | -44.777% |
| 2025-04-01 | 46.45 | 46.45 | 46.45 | 46.45 | -11.608% | 2 | 38 | -55.501% |
| 2025-03-13 | 52.55 | 52.55 | 52.55 | 52.55 | -12.953% | 1 | 36 | -60.666% |
| 2025-03-06 | 60.37 | 60.37 | 60.37 | 60.37 | -24.960% | 2 | 34 | -65.761% |
| 2025-02-19 | 80.45 | 80.45 | 80.45 | 80.45 | +27.476% | 1 | 34 | -74.307% |
| 2025-01-16 | 63.11 | 63.11 | 63.11 | 63.11 | +11.679% | 1 | 34 | -67.248% |
| 2025-01-13 | 56.80 | 56.80 | 56.51 | 56.51 | -17.443% | 2 | 34 | -63.422% |
| 2025-01-03 | 68.40 | 68.45 | 68.40 | 68.45 | -11.689% | 4 | 34 | -69.803% |
| 2024-12-10 | 77.51 | 77.51 | 77.51 | 77.51 | -9.725% | 1 | 34 | -73.332% |
| 2024-11-27 | 85.86 | 85.86 | 85.86 | 85.86 | +45.501% | 1 | 36 | -75.926% |
| 2024-09-10 | 59.01 | 59.01 | 59.01 | 59.01 | +29.408% | 3 | 36 | -64.972% |
| 2024-09-09 | 45.60 | 45.60 | 45.60 | 45.60 | +3.519% | 10 | 33 | -54.671% |
| 2024-08-26 | 44.05 | 44.05 | 44.05 | 44.05 | +2.323% | 1 | 23 | -53.076% |
| 2024-07-30 | 43.05 | 43.05 | 43.05 | 43.05 | -8.792% | 10 | 22 | -51.986% |
| 2024-07-25 | 47.20 | 47.20 | 47.20 | 47.20 | +0.812% | 10 | 12 | -56.208% |
| 2024-07-17 | 46.82 | 46.82 | 46.82 | 46.82 | -7.980% | 1 | 2 | -55.852% |
| 2024-07-15 | 50.88 | 50.88 | 50.88 | 50.88 | 0.000% | 1 | 1 | -59.375% |