ORCL261218C00115000
ORCL Dec 18 2026 115.00 Call
optionOPRA
EODNov 4, 2026
17.10USD-3.662%(-0.65)117Vol401OI
ORCL261218C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.15 | 19.50 | 17.10 | 17.10 | -3.662% | 117 | 292 | 0.000% |
| 2026-11-03 | 15.50 | 19.84 | 15.50 | 17.75 | +29.562% | 64 | 319 | -3.662% |
| 2026-11-02 | 17.50 | 17.61 | 13.57 | 13.70 | -34.293% | 104 | 276 | +24.818% |
| 2026-10-30 | 22.55 | 22.55 | 20.85 | 20.85 | -22.433% | 52 | 252 | -17.986% |
| 2026-10-29 | 29.65 | 30.20 | 26.40 | 26.88 | -22.625% | 6 | 251 | -36.384% |
| 2026-10-28 | 21.85 | 35.00 | 21.85 | 34.74 | +53.377% | 31 | 254 | -50.777% |
| 2026-10-27 | 21.65 | 23.00 | 21.65 | 22.65 | +17.662% | 57 | 239 | -24.503% |
| 2026-10-26 | 18.80 | 19.35 | 18.80 | 19.25 | +2.230% | 12 | 250 | -11.169% |
| 2026-10-23 | 18.35 | 20.09 | 18.35 | 18.83 | +7.293% | 9 | 251 | -9.187% |
| 2026-10-22 | 19.05 | 20.15 | 17.25 | 17.55 | -16.429% | 22 | 248 | -2.564% |
| 2026-10-21 | 21.85 | 21.85 | 21.00 | 21.00 | -16.335% | 11 | 240 | -18.571% |
| 2026-10-20 | 22.80 | 25.10 | 22.80 | 25.10 | +14.455% | 18 | 231 | -31.873% |
| 2026-10-19 | 21.90 | 22.35 | 21.55 | 21.93 | +3.934% | 30 | 231 | -22.025% |
| 2026-10-16 | 22.25 | 22.25 | 21.10 | 21.10 | -15.499% | 6 | 228 | -18.957% |
| 2026-10-15 | 22.11 | 24.97 | 22.10 | 24.97 | +12.731% | 18 | 220 | -31.518% |
| 2026-10-14 | 24.80 | 25.05 | 22.15 | 22.15 | -30.673% | 18 | 208 | -22.799% |
| 2026-10-13 | 29.10 | 31.96 | 29.10 | 31.95 | +16.393% | 5 | 204 | -46.479% |
| 2026-10-12 | 27.50 | 27.50 | 27.45 | 27.45 | -13.050% | 10 | 211 | -37.705% |
| 2026-10-09 | 30.00 | 32.30 | 29.35 | 31.57 | +23.320% | 89 | 205 | -45.835% |
| 2026-10-08 | 26.05 | 26.06 | 25.60 | 25.60 | -20.914% | 14 | 197 | -33.203% |
| 2026-10-07 | 32.37 | 32.37 | 32.37 | 32.37 | -3.804% | 2 | 197 | -47.173% |
| 2026-10-06 | 33.60 | 35.00 | 33.60 | 33.65 | +3.858% | 23 | 212 | -49.183% |
| 2026-10-05 | 34.50 | 34.50 | 32.40 | 32.40 | +2.694% | 8 | 216 | -47.222% |
| 2026-10-02 | 33.00 | 33.00 | 30.52 | 31.55 | +9.170% | 26 | 216 | -45.800% |
| 2026-10-01 | 28.90 | 28.90 | 28.90 | 28.90 | +1.190% | 1 | 216 | -40.830% |
| 2026-09-30 | 27.94 | 28.56 | 27.94 | 28.56 | +19.248% | 6 | 216 | -40.126% |
| 2026-09-28 | 23.91 | 23.95 | 23.91 | 23.95 | -19.712% | 2 | 215 | -28.601% |
| 2026-09-25 | 29.85 | 29.85 | 29.83 | 29.83 | +3.289% | 30 | 185 | -42.675% |
| 2026-09-24 | 30.00 | 30.00 | 27.60 | 28.88 | -23.212% | 13 | 182 | -40.789% |
| 2026-09-21 | 37.61 | 37.61 | 37.61 | 37.61 | +6.999% | 1 | 183 | -54.533% |
| 2026-09-18 | 34.46 | 35.15 | 34.46 | 35.15 | -10.446% | 2 | 183 | -51.351% |
| 2026-09-17 | 39.85 | 39.85 | 39.25 | 39.25 | +16.642% | 2 | 185 | -56.433% |
| 2026-09-16 | 35.20 | 35.20 | 32.45 | 33.65 | -2.180% | 4 | 188 | -49.183% |
| 2026-09-14 | 34.00 | 34.80 | 34.00 | 34.40 | -16.200% | 22 | 171 | -50.291% |
| 2026-09-11 | 41.43 | 41.43 | 41.05 | 41.05 | -15.413% | 3 | 169 | -58.343% |
| 2026-09-10 | 48.60 | 48.60 | 48.53 | 48.53 | -4.992% | 2 | 167 | -64.764% |
| 2026-09-09 | 53.00 | 53.00 | 51.08 | 51.08 | -2.853% | 8 | 167 | -66.523% |
| 2026-09-08 | 58.30 | 58.30 | 52.58 | 52.58 | +11.328% | 3 | 167 | -67.478% |
| 2026-09-04 | 47.73 | 47.73 | 47.23 | 47.23 | +3.235% | 2 | 167 | -63.794% |
| 2026-09-03 | 45.75 | 45.75 | 45.75 | 45.75 | +22.392% | 1 | 167 | -62.623% |
| 2026-09-02 | 37.38 | 37.38 | 37.38 | 37.38 | -13.672% | 1 | 166 | -54.254% |
| 2026-08-28 | 43.60 | 43.70 | 43.30 | 43.30 | +8.115% | 15 | 161 | -60.508% |
| 2026-08-26 | 40.07 | 40.07 | 40.05 | 40.05 | +10.027% | 2 | 160 | -57.303% |
| 2026-08-24 | 36.40 | 36.40 | 36.40 | 36.40 | +8.982% | 1 | 160 | -53.022% |
| 2026-08-19 | 33.40 | 33.40 | 33.40 | 33.40 | -22.145% | 1 | 159 | -48.802% |
| 2026-08-14 | 42.90 | 42.90 | 42.90 | 42.90 | -13.158% | 1 | 158 | -60.140% |
| 2026-08-13 | 49.40 | 49.40 | 49.40 | 49.40 | +7.931% | 2 | 158 | -65.385% |
| 2026-08-12 | 42.70 | 45.77 | 42.70 | 45.77 | +15.903% | 3 | 158 | -62.639% |
| 2026-08-11 | 40.20 | 40.20 | 39.49 | 39.49 | -13.113% | 2 | 157 | -56.698% |
| 2026-08-10 | 43.51 | 45.45 | 43.51 | 45.45 | +11.397% | 22 | 157 | -62.376% |
| 2026-08-07 | 40.80 | 40.80 | 40.80 | 40.80 | +2.642% | 3 | 157 | -58.088% |
| 2026-08-06 | 39.75 | 39.75 | 39.75 | 39.75 | -1.560% | 2 | 157 | -56.981% |
| 2026-08-05 | 40.38 | 40.38 | 40.38 | 40.38 | -5.632% | 10 | 167 | -57.652% |
| 2026-08-04 | 43.00 | 43.55 | 42.79 | 42.79 | +14.872% | 5 | 170 | -60.037% |
| 2026-08-03 | 32.20 | 37.25 | 32.20 | 37.25 | +27.133% | 9 | 168 | -54.094% |
| 2026-07-31 | 28.50 | 29.58 | 28.50 | 29.30 | +3.534% | 11 | 173 | -41.638% |
| 2026-07-30 | 27.35 | 29.40 | 27.35 | 28.30 | +18.658% | 39 | 201 | -39.576% |
| 2026-07-29 | 22.96 | 24.50 | 22.00 | 23.85 | -1.973% | 34 | 188 | -28.302% |
| 2026-07-28 | 21.10 | 24.40 | 20.95 | 24.33 | +1.799% | 53 | 184 | -29.716% |
| 2026-07-27 | 23.15 | 25.50 | 23.15 | 23.90 | +9.633% | 23 | 185 | -28.452% |
| 2026-07-24 | 26.37 | 26.37 | 21.60 | 21.80 | -10.656% | 69 | 156 | -21.560% |
| 2026-07-23 | 27.30 | 27.30 | 24.40 | 24.40 | -15.920% | 24 | 160 | -29.918% |
| 2026-07-22 | 29.02 | 29.02 | 29.02 | 29.02 | -1.124% | 1 | 161 | -41.075% |
| 2026-07-21 | 28.42 | 29.35 | 28.38 | 29.35 | +12.972% | 20 | 150 | -41.738% |
| 2026-07-20 | 26.05 | 26.45 | 24.83 | 25.98 | -1.029% | 11 | 144 | -34.180% |
| 2026-07-17 | 25.60 | 26.25 | 25.60 | 26.25 | -2.886% | 2 | 142 | -34.857% |
| 2026-07-16 | 28.56 | 28.96 | 27.03 | 27.03 | -16.212% | 16 | 128 | -36.737% |
| 2026-07-15 | 32.23 | 32.26 | 32.23 | 32.26 | +3.897% | 3 | 126 | -46.993% |
| 2026-07-14 | 31.05 | 31.05 | 31.05 | 31.05 | -7.313% | 10 | 116 | -44.928% |
| 2026-07-13 | 35.50 | 35.70 | 33.50 | 33.50 | -20.616% | 7 | 113 | -48.955% |
| 2026-07-09 | 44.54 | 44.54 | 42.20 | 42.20 | +13.839% | 2 | 111 | -59.479% |
| 2026-07-08 | 37.07 | 37.07 | 37.07 | 37.07 | -9.298% | 1 | 111 | -53.871% |
| 2026-07-06 | 39.60 | 40.90 | 39.60 | 40.87 | -1.708% | 3 | 110 | -58.160% |
| 2026-07-02 | 41.58 | 41.58 | 41.58 | 41.58 | +0.922% | 2 | 108 | -58.874% |
| 2026-07-01 | 42.00 | 43.70 | 41.20 | 41.20 | -3.851% | 86 | 78 | -58.495% |
| 2026-06-30 | 42.85 | 42.85 | 42.85 | 42.85 | -3.076% | 1 | 79 | -60.093% |
| 2026-06-29 | 48.05 | 48.05 | 44.00 | 44.21 | -2.320% | 10 | 75 | -61.321% |
| 2026-06-26 | 45.26 | 45.26 | 45.26 | 45.26 | -9.625% | 1 | 75 | -62.218% |
| 2026-06-24 | 50.08 | 50.08 | 50.08 | 50.08 | -39.385% | 1 | 76 | -65.855% |
| 2026-06-15 | 84.06 | 84.06 | 82.62 | 82.62 | +17.275% | 2 | 74 | -79.303% |
| 2026-06-11 | 70.45 | 70.45 | 70.45 | 70.45 | -45.883% | 1 | 74 | -75.727% |
| 2026-06-01 | 130.18 | 130.18 | 130.18 | 130.18 | +15.306% | 1 | 74 | -86.864% |
| 2026-05-29 | 112.90 | 112.90 | 112.90 | 112.90 | +43.038% | 1 | 75 | -84.854% |
| 2026-05-20 | 78.93 | 78.93 | 78.93 | 78.93 | -10.000% | 1 | 76 | -78.335% |
| 2026-05-07 | 92.12 | 92.12 | 87.70 | 87.70 | +19.678% | 2 | 76 | -80.502% |
| 2026-04-17 | 73.28 | 73.28 | 73.27 | 73.28 | +65.980% | 5 | 76 | -76.665% |
| 2026-04-08 | 44.20 | 44.20 | 44.10 | 44.15 | +3.396% | 29 | 73 | -61.268% |
| 2026-03-31 | 41.87 | 42.70 | 41.87 | 42.70 | -9.534% | 2 | 83 | -59.953% |
| 2026-03-24 | 47.20 | 47.20 | 47.20 | 47.20 | -12.430% | 1 | 83 | -63.771% |
| 2026-03-16 | 53.80 | 53.90 | 53.80 | 53.90 | -6.179% | 2 | 83 | -68.275% |
| 2026-03-06 | 57.45 | 57.45 | 57.45 | 57.45 | +4.740% | 3 | 83 | -70.235% |
| 2026-03-05 | 54.85 | 54.85 | 54.85 | 54.85 | +4.179% | 1 | 86 | -68.824% |
| 2026-03-04 | 53.30 | 53.30 | 52.65 | 52.65 | +2.632% | 3 | 87 | -67.521% |
| 2026-03-03 | 51.30 | 51.30 | 51.30 | 51.30 | +4.184% | 2 | 87 | -66.667% |
| 2026-03-02 | 49.24 | 49.24 | 49.24 | 49.24 | -10.261% | 1 | 87 | -65.272% |
| 2026-02-11 | 54.87 | 54.87 | 54.87 | 54.87 | +22.615% | 1 | 86 | -68.835% |
| 2026-02-06 | 44.25 | 44.75 | 43.40 | 44.75 | +5.667% | 8 | 87 | -61.788% |
| 2026-02-05 | 44.05 | 44.08 | 42.30 | 42.35 | -10.370% | 51 | 83 | -59.622% |
| 2026-02-04 | 49.58 | 49.58 | 47.25 | 47.25 | -31.916% | 3 | 63 | -63.810% |
| 2026-01-21 | 72.25 | 72.25 | 69.35 | 69.40 | -25.408% | 3 | 62 | -75.360% |
| 2026-01-09 | 93.04 | 93.04 | 93.04 | 93.04 | +3.320% | 2 | 63 | -81.621% |
| 2025-12-29 | 90.05 | 90.05 | 90.05 | 90.05 | -1.864% | 1 | 63 | -81.011% |
| 2025-12-24 | 91.76 | 91.76 | 91.76 | 91.76 | +3.171% | 1 | 64 | -81.364% |
| 2025-12-12 | 88.94 | 88.94 | 88.94 | 88.94 | +2.489% | 2 | 64 | -80.774% |
| 2025-12-11 | 86.47 | 86.78 | 86.47 | 86.78 | -44.390% | 2 | 64 | -80.295% |
| 2025-10-30 | 156.05 | 156.05 | 156.05 | 156.05 | -18.943% | 1 | 62 | -89.042% |
| 2025-09-24 | 192.52 | 192.52 | 192.52 | 192.52 | -11.076% | 5 | 62 | -91.118% |
| 2025-09-10 | 201.97 | 216.50 | 201.97 | 216.50 | +46.829% | 12 | 57 | -92.102% |
| 2025-08-06 | 147.20 | 147.55 | 147.05 | 147.45 | +163.304% | 18 | 49 | -88.403% |
| 2025-05-12 | 56.00 | 56.00 | 56.00 | 56.00 | +36.819% | 1 | 58 | -69.464% |
| 2025-04-30 | 40.93 | 40.93 | 40.93 | 40.93 | +20.560% | 4 | 59 | -58.221% |
| 2025-04-08 | 33.95 | 33.95 | 33.95 | 33.95 | -20.862% | 3 | 55 | -49.632% |
| 2025-04-01 | 42.90 | 42.90 | 42.90 | 42.90 | -19.057% | 1 | 52 | -60.140% |
| 2025-03-25 | 53.00 | 53.00 | 53.00 | 53.00 | +1.087% | 1 | 51 | -67.736% |
| 2025-03-07 | 52.43 | 52.43 | 52.43 | 52.43 | -12.762% | 2 | 50 | -67.385% |
| 2025-01-28 | 60.10 | 60.10 | 60.10 | 60.10 | -25.304% | 1 | 50 | -71.547% |
| 2025-01-22 | 80.46 | 80.46 | 80.46 | 80.46 | +16.558% | 1 | 49 | -78.747% |
| 2025-01-21 | 69.03 | 69.03 | 69.03 | 69.03 | -20.335% | 1 | 50 | -75.228% |
| 2024-12-09 | 86.65 | 86.65 | 86.65 | 86.65 | +3.959% | 1 | 49 | -80.265% |
| 2024-11-29 | 83.35 | 83.35 | 83.35 | 83.35 | +15.491% | 10 | 50 | -79.484% |
| 2024-10-23 | 71.62 | 72.17 | 71.62 | 72.17 | -3.837% | 30 | 50 | -76.306% |
| 2024-10-10 | 75.05 | 75.05 | 75.05 | 75.05 | +25.292% | 34 | 50 | -77.215% |
| 2024-09-12 | 59.90 | 59.90 | 59.90 | 59.90 | +8.181% | 1 | 58 | -71.452% |
| 2024-09-10 | 57.35 | 57.35 | 55.37 | 55.37 | +26.013% | 22 | 57 | -69.117% |
| 2024-09-09 | 43.94 | 43.94 | 43.94 | 43.94 | +0.595% | 1 | 35 | -61.083% |
| 2024-07-17 | 43.69 | 43.69 | 43.68 | 43.68 | 0.000% | 34 | 34 | -60.852% |