ORCL261218C00390000
ORCL Dec 18 2026 390.00 Call
optionOPRA
EODNov 4, 2026
0.02USD-33.333%(-0.01)51Vol316OI
ORCL261218C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0200 | 0.0800 | 0.0100 | 0.0200 | -33.333% | 51 | 296 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -57.143% | 2 | 296 | -33.333% |
| 2026-11-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 21 | 296 | -71.429% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 296 | -71.429% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 296 | -66.667% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -66.667% | 20 | 306 | -60.000% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 307 | -86.667% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +100.000% | 1 | 307 | -85.714% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 2 | 306 | -71.429% |
| 2026-10-02 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -27.273% | 6 | 307 | -75.000% |
| 2026-10-01 | 0.1000 | 0.1100 | 0.0700 | 0.1100 | +22.222% | 7 | 308 | -81.818% |
| 2026-09-29 | 0.1600 | 0.1800 | 0.0900 | 0.0900 | -18.182% | 5 | 304 | -77.778% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 305 | -81.818% |
| 2026-09-21 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | -42.857% | 4 | 305 | -83.333% |
| 2026-09-11 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -43.243% | 24 | 285 | -90.476% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -28.846% | 16 | 276 | -94.595% |
| 2026-09-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 1 | 276 | -96.154% |
| 2026-09-08 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | +25.581% | 8 | 281 | -96.296% |
| 2026-09-04 | 0.3800 | 0.5000 | 0.3800 | 0.4300 | +19.444% | 10 | 286 | -95.349% |
| 2026-09-03 | 0.3000 | 0.4100 | 0.3000 | 0.3600 | +38.462% | 17 | 303 | -94.444% |
| 2026-09-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -65.333% | 1 | 303 | -92.308% |
| 2026-08-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +92.308% | 2 | 303 | -97.333% |
| 2026-08-28 | 0.5600 | 0.5600 | 0.3900 | 0.3900 | -11.364% | 4 | 304 | -94.872% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.3100 | 0.4400 | +4.762% | 6 | 302 | -95.455% |
| 2026-08-26 | 0.4300 | 0.4300 | 0.3600 | 0.4200 | -17.647% | 11 | 294 | -95.238% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +45.714% | 3 | 295 | -96.078% |
| 2026-08-20 | 0.6000 | 0.6000 | 0.3500 | 0.3500 | -28.571% | 34 | 274 | -94.286% |
| 2026-08-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 1 | 273 | -95.918% |
| 2026-08-18 | 0.4800 | 0.5400 | 0.4400 | 0.4400 | 0.000% | 16 | 264 | -95.455% |
| 2026-08-17 | 0.6600 | 0.6600 | 0.4400 | 0.4400 | -36.232% | 2 | 265 | -95.455% |
| 2026-08-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +18.966% | 1 | 264 | -97.101% |
| 2026-08-12 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 6 | 264 | -96.552% |
| 2026-08-11 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 46 | 221 | -97.222% |
| 2026-08-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +35.135% | 3 | 220 | -98.000% |
| 2026-08-06 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | -25.253% | 4 | 217 | -97.297% |
| 2026-08-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +52.308% | 1 | 216 | -97.980% |
| 2026-07-30 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +14.035% | 2 | 215 | -96.923% |
| 2026-07-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -48.182% | 1 | 215 | -96.491% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 12 | 215 | -98.182% |
| 2026-06-29 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +3.604% | 2 | 214 | -98.261% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -48.848% | 5 | 214 | -98.198% |
| 2026-06-23 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -48.700% | 5 | 214 | -99.078% |
| 2026-06-15 | 3.9500 | 4.2300 | 3.9000 | 4.2300 | +41.000% | 5 | 216 | -99.527% |
| 2026-06-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -58.333% | 1 | 216 | -99.333% |
| 2026-06-10 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | -20.000% | 23 | 224 | -99.722% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.651% | 7 | 231 | -99.778% |
| 2026-06-08 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -2.273% | 8 | 223 | -99.767% |
| 2026-06-05 | 12.0300 | 12.0400 | 8.8000 | 8.8000 | -37.809% | 32 | 216 | -99.773% |
| 2026-06-04 | 14.0000 | 14.5000 | 13.9500 | 14.1500 | +10.980% | 10 | 208 | -99.859% |
| 2026-06-03 | 14.5100 | 14.5100 | 12.7500 | 12.7500 | -26.215% | 13 | 210 | -99.843% |
| 2026-06-02 | 18.1500 | 18.3000 | 16.5800 | 17.2800 | -14.455% | 22 | 213 | -99.884% |
| 2026-06-01 | 13.2000 | 21.7400 | 12.8100 | 20.2000 | +66.255% | 28 | 213 | -99.901% |
| 2026-05-29 | 10.3500 | 12.1500 | 10.0900 | 12.1500 | +140.594% | 81 | 166 | -99.835% |
| 2026-05-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -13.379% | 9 | 160 | -99.604% |
| 2026-05-14 | 5.6700 | 5.8300 | 5.6700 | 5.8300 | +57.568% | 10 | 162 | -99.657% |
| 2026-05-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -27.451% | 1 | 162 | -99.459% |
| 2026-05-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +70.000% | 1 | 162 | -99.608% |
| 2026-05-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +100.000% | 1 | 162 | -99.333% |
| 2026-04-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -22.280% | 1 | 162 | -98.667% |
| 2026-04-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.525% | 1 | 161 | -98.964% |
| 2026-04-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -10.000% | 1 | 161 | -98.990% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +8.911% | 1 | 161 | -99.091% |
| 2026-04-16 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +25.466% | 1 | 161 | -99.010% |
| 2026-04-15 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | +76.923% | 2 | 160 | -98.758% |
| 2026-04-13 | 0.6900 | 0.9100 | 0.6900 | 0.9100 | +167.647% | 4 | 160 | -97.802% |
| 2026-04-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -29.167% | 1 | 158 | -94.118% |
| 2026-04-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 159 | -95.833% |
| 2026-03-31 | 0.7700 | 0.7700 | 0.5200 | 0.5400 | +8.000% | 12 | 159 | -96.296% |
| 2026-03-30 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | -44.444% | 5 | 159 | -96.000% |
| 2026-03-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -9.091% | 1 | 155 | -97.778% |
| 2026-03-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.158% | 4 | 155 | -97.980% |
| 2026-03-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 4 | 155 | -98.246% |
| 2026-03-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.667% | 6 | 153 | -98.462% |
| 2026-03-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -10.857% | 1 | 147 | -98.718% |
| 2026-02-27 | 1.4200 | 1.7500 | 1.4200 | 1.7500 | +6.061% | 2 | 147 | -98.857% |
| 2026-02-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -11.765% | 10 | 147 | -98.788% |
| 2026-02-04 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | -17.621% | 10 | 147 | -98.930% |
| 2026-02-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -43.250% | 1 | 147 | -99.119% |
| 2026-01-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 147 | -99.500% |
| 2026-01-23 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | +4.620% | 5 | 147 | -99.481% |
| 2026-01-22 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | -37.415% | 2 | 147 | -99.457% |
| 2026-01-14 | 5.6300 | 5.8800 | 5.6300 | 5.8800 | -12.239% | 5 | 147 | -99.660% |
| 2026-01-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +10.379% | 1 | 143 | -99.701% |
| 2025-12-26 | 6.0500 | 6.0700 | 6.0500 | 6.0700 | +4.655% | 10 | 143 | -99.671% |
| 2025-12-23 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | -8.948% | 24 | 143 | -99.655% |
| 2025-12-22 | 6.1500 | 6.3700 | 6.1500 | 6.3700 | +26.139% | 2 | 138 | -99.686% |
| 2025-12-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.498% | 4 | 138 | -99.604% |
| 2025-12-15 | 5.9500 | 5.9500 | 5.4000 | 5.5800 | -10.000% | 9 | 136 | -99.642% |
| 2025-12-12 | 6.1700 | 6.2000 | 6.1700 | 6.2000 | -17.333% | 2 | 133 | -99.677% |
| 2025-12-11 | 6.0300 | 7.5000 | 5.9000 | 7.5000 | -38.017% | 61 | 133 | -99.733% |
| 2025-12-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 6 | 136 | -99.835% |
| 2025-12-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +23.839% | 1 | 136 | -99.833% |
| 2025-12-04 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +12.937% | 1 | 135 | -99.794% |
| 2025-12-03 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +5.276% | 1 | 134 | -99.767% |
| 2025-12-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.945% | 25 | 135 | -99.755% |
| 2025-11-26 | 9.0500 | 9.0500 | 8.9900 | 9.0500 | +15.287% | 35 | 136 | -99.779% |
| 2025-11-24 | 7.7900 | 7.8500 | 7.7900 | 7.8500 | -1.875% | 33 | 136 | -99.745% |
| 2025-11-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -37.353% | 10 | 120 | -99.750% |
| 2025-11-20 | 12.7500 | 12.7700 | 12.7300 | 12.7700 | -8.851% | 14 | 130 | -99.843% |
| 2025-11-19 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -42.699% | 1 | 118 | -99.857% |
| 2025-11-03 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -1.172% | 2 | 117 | -99.918% |
| 2025-10-30 | 27.0000 | 27.0000 | 24.7400 | 24.7400 | -17.807% | 2 | 117 | -99.919% |
| 2025-10-29 | 29.2000 | 30.1000 | 29.2000 | 30.1000 | -5.376% | 4 | 118 | -99.934% |
| 2025-10-28 | 31.5900 | 31.8100 | 31.5900 | 31.8100 | +0.920% | 2 | 117 | -99.937% |
| 2025-10-27 | 31.2600 | 31.5200 | 31.2600 | 31.5200 | -2.626% | 2 | 117 | -99.937% |
| 2025-10-24 | 32.1500 | 32.3700 | 32.1500 | 32.3700 | -16.787% | 2 | 117 | -99.938% |
| 2025-10-17 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -20.271% | 2 | 116 | -99.949% |
| 2025-10-16 | 48.7900 | 48.7900 | 48.7900 | 48.7900 | +9.567% | 1 | 116 | -99.959% |
| 2025-10-13 | 46.0500 | 46.0500 | 42.6500 | 44.5300 | +14.975% | 51 | 116 | -99.955% |
| 2025-10-10 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | +22.486% | 10 | 74 | -99.948% |
| 2025-10-07 | 31.5500 | 31.6200 | 31.5500 | 31.6200 | -7.000% | 6 | 68 | -99.937% |
| 2025-10-06 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +6.084% | 1 | 64 | -99.941% |
| 2025-09-26 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -11.342% | 45 | 64 | -99.938% |
| 2025-09-25 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | -13.205% | 1 | 24 | -99.945% |
| 2025-09-24 | 40.2300 | 41.6500 | 40.2300 | 41.6500 | -8.862% | 14 | 23 | -99.952% |
| 2025-09-23 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -8.509% | 1 | 12 | -99.956% |
| 2025-09-22 | 49.3300 | 49.9500 | 49.3300 | 49.9500 | +24.875% | 6 | 12 | -99.960% |
| 2025-09-19 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +7.817% | 1 | 7 | -99.950% |
| 2025-09-18 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +3.776% | 1 | 6 | -99.946% |
| 2025-09-17 | 35.5600 | 35.7500 | 35.5600 | 35.7500 | +2.377% | 2 | 7 | -99.944% |
| 2025-09-15 | 33.7900 | 34.9200 | 33.7900 | 34.9200 | +4.177% | 3 | 7 | -99.943% |
| 2025-09-12 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | -15.779% | 1 | 6 | -99.940% |
| 2025-09-11 | 39.5000 | 39.8000 | 39.5000 | 39.8000 | -12.891% | 2 | 5 | -99.950% |
| 2025-09-10 | 49.8900 | 53.7200 | 45.6900 | 45.6900 | 0.000% | 8 | 0 | -99.956% |