ORCL261218C00410000
ORCL Dec 18 2026 410.00 Call
optionOPRA
EODNov 4, 2026
0.02USD+100.000%(+0.01)64Vol665OI
ORCL261218C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0300 | 0.0800 | 0.0100 | 0.0200 | +100.000% | 64 | 647 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -50.000% | 370 | 352 | +100.000% |
| 2026-11-02 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -60.000% | 233 | 178 | 0.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 177 | -60.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 8 | 169 | -60.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 2 | 167 | -80.000% |
| 2026-10-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 2 | 166 | -75.000% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 2 | 167 | -50.000% |
| 2026-10-16 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | +25.000% | 4 | 168 | -60.000% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -73.333% | 16 | 168 | -50.000% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +200.000% | 1 | 167 | -86.667% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -50.000% | 3 | 165 | -60.000% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1000 | 0.1000 | +25.000% | 2 | 166 | -80.000% |
| 2026-09-30 | 0.0900 | 0.1200 | 0.0600 | 0.0800 | -38.462% | 8 | 166 | -75.000% |
| 2026-09-29 | 0.1200 | 0.1300 | 0.0700 | 0.1300 | +30.000% | 5 | 167 | -84.615% |
| 2026-09-21 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | -33.333% | 2 | 167 | -80.000% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -50.000% | 4 | 171 | -86.667% |
| 2026-09-10 | 0.3500 | 0.4700 | 0.3000 | 0.3000 | -25.000% | 14 | 164 | -93.333% |
| 2026-09-09 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +135.294% | 2 | 164 | -95.000% |
| 2026-09-01 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | -39.286% | 5 | 166 | -88.235% |
| 2026-08-31 | 0.2100 | 0.2800 | 0.2100 | 0.2800 | -26.316% | 3 | 166 | -92.857% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.2800 | 0.3800 | +5.556% | 13 | 166 | -94.737% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.2400 | 0.3600 | 0.000% | 10 | 163 | -94.444% |
| 2026-08-25 | 0.3400 | 0.3900 | 0.3300 | 0.3600 | +24.138% | 17 | 157 | -94.444% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 2 | 158 | -93.103% |
| 2026-08-21 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | +8.333% | 7 | 152 | -94.872% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.3600 | 0.3600 | -47.826% | 4 | 151 | -94.444% |
| 2026-08-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 1 | 150 | -97.101% |
| 2026-08-12 | 0.6700 | 0.6700 | 0.4900 | 0.6500 | +12.069% | 17 | 148 | -96.923% |
| 2026-08-11 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -35.556% | 3 | 146 | -96.552% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +60.714% | 1 | 146 | -97.778% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -29.114% | 1 | 146 | -96.429% |
| 2026-08-05 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | -4.819% | 2 | 147 | -97.468% |
| 2026-08-04 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +59.615% | 9 | 144 | -97.590% |
| 2026-07-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +188.889% | 1 | 143 | -96.154% |
| 2026-07-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -70.492% | 6 | 149 | -88.889% |
| 2026-07-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -30.682% | 1 | 149 | -96.721% |
| 2026-07-13 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | +3.529% | 136 | 225 | -97.727% |
| 2026-07-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 5 | 225 | -97.647% |
| 2026-07-06 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | +15.942% | 5 | 225 | -97.500% |
| 2026-06-30 | 1.0200 | 1.0200 | 0.6900 | 0.6900 | -31.000% | 2 | 226 | -97.101% |
| 2026-06-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 1 | 226 | -98.000% |
| 2026-06-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -20.270% | 1 | 226 | -98.305% |
| 2026-06-23 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -43.077% | 1 | 226 | -98.649% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.412% | 1 | 227 | -99.231% |
| 2026-06-17 | 3.0500 | 3.0500 | 2.7200 | 2.7200 | -16.308% | 3 | 224 | -99.265% |
| 2026-06-16 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | -5.797% | 3 | 225 | -99.385% |
| 2026-06-15 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | +16.162% | 18 | 218 | -99.420% |
| 2026-06-12 | 3.2000 | 3.2000 | 2.9700 | 2.9700 | +5.319% | 4 | 220 | -99.327% |
| 2026-06-11 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -53.000% | 1 | 219 | -99.291% |
| 2026-06-10 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | +0.840% | 9 | 222 | -99.667% |
| 2026-06-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -20.134% | 40 | 223 | -99.664% |
| 2026-06-08 | 7.4000 | 7.4800 | 7.4000 | 7.4500 | -13.873% | 3 | 221 | -99.732% |
| 2026-06-05 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -29.503% | 1 | 221 | -99.769% |
| 2026-06-04 | 12.2500 | 12.4000 | 12.2500 | 12.2700 | +2.678% | 13 | 216 | -99.837% |
| 2026-06-03 | 12.6600 | 12.8500 | 11.0800 | 11.9500 | -21.946% | 86 | 168 | -99.833% |
| 2026-06-02 | 17.3100 | 17.5100 | 14.9600 | 15.3100 | -20.879% | 36 | 172 | -99.869% |
| 2026-06-01 | 11.1900 | 19.3500 | 11.1600 | 19.3500 | +88.780% | 156 | 100 | -99.897% |
| 2026-05-29 | 10.1600 | 10.2500 | 10.1000 | 10.2500 | +156.250% | 87 | 130 | -99.805% |
| 2026-05-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 131 | -99.500% |
| 2026-05-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.134% | 1 | 131 | -99.529% |
| 2026-05-15 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -12.157% | 1 | 131 | -99.554% |
| 2026-05-14 | 3.8000 | 5.1000 | 3.7300 | 5.1000 | +22.892% | 3 | 128 | -99.608% |
| 2026-05-11 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | -0.480% | 2 | 129 | -99.518% |
| 2026-05-07 | 4.1800 | 4.6000 | 4.1700 | 4.1700 | +9.162% | 4 | 129 | -99.520% |
| 2026-05-06 | 3.6000 | 3.8200 | 3.6000 | 3.8200 | +205.600% | 12 | 127 | -99.476% |
| 2026-04-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 5 | 139 | -98.400% |
| 2026-04-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.205% | 1 | 139 | -98.621% |
| 2026-04-23 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | +26.667% | 3 | 138 | -98.830% |
| 2026-04-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -26.630% | 1 | 134 | -98.519% |
| 2026-04-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +21.053% | 1 | 135 | -98.913% |
| 2026-04-16 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +11.765% | 1 | 135 | -98.684% |
| 2026-04-15 | 1.1500 | 1.3600 | 1.1500 | 1.3600 | +119.355% | 2 | 135 | -98.529% |
| 2026-03-31 | 0.4000 | 0.6200 | 0.4000 | 0.6200 | -29.545% | 2 | 134 | -96.774% |
| 2026-03-16 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -22.124% | 107 | 135 | -97.727% |
| 2026-03-11 | 1.3600 | 1.4800 | 1.1200 | 1.1300 | -36.158% | 9 | 80 | -98.230% |
| 2026-03-06 | 1.9500 | 1.9500 | 1.7400 | 1.7700 | +12.739% | 5 | 84 | -98.870% |
| 2026-02-25 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -2.484% | 5 | 84 | -98.726% |
| 2026-02-24 | 1.4900 | 1.6100 | 1.4600 | 1.6100 | -14.815% | 8 | 84 | -98.758% |
| 2026-02-18 | 1.7900 | 1.8900 | 1.7800 | 1.8900 | -21.250% | 4 | 85 | -98.942% |
| 2026-02-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +8.108% | 10 | 85 | -99.167% |
| 2026-02-09 | 2.2100 | 2.2200 | 2.1100 | 2.2200 | +65.672% | 27 | 85 | -99.099% |
| 2026-02-06 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -25.967% | 6 | 61 | -98.507% |
| 2026-02-04 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.950% | 4 | 60 | -98.895% |
| 2026-02-03 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -19.600% | 20 | 62 | -99.005% |
| 2026-02-02 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | -2.724% | 4 | 62 | -99.200% |
| 2026-01-29 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -29.006% | 10 | 58 | -99.222% |
| 2026-01-26 | 3.6100 | 3.6200 | 3.4600 | 3.6200 | +13.480% | 4 | 52 | -99.448% |
| 2026-01-22 | 3.0300 | 3.1900 | 3.0300 | 3.1900 | -30.501% | 20 | 53 | -99.373% |
| 2026-01-15 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -24.007% | 1 | 63 | -99.564% |
| 2026-01-13 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +31.304% | 1 | 63 | -99.669% |
| 2026-01-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 2 | 64 | -99.565% |
| 2026-01-02 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -7.520% | 3 | 64 | -99.560% |
| 2025-12-30 | 4.8500 | 4.9300 | 4.8500 | 4.9200 | +4.681% | 14 | 63 | -99.593% |
| 2025-12-29 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | -13.761% | 18 | 62 | -99.574% |
| 2025-12-22 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +37.975% | 20 | 46 | -99.633% |
| 2025-12-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -14.130% | 11 | 36 | -99.494% |
| 2025-12-15 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | -18.004% | 2 | 33 | -99.565% |
| 2025-12-12 | 5.4400 | 5.6100 | 5.4400 | 5.6100 | -14.871% | 3 | 32 | -99.643% |
| 2025-12-11 | 4.9800 | 6.5900 | 4.9800 | 6.5900 | -35.074% | 2 | 33 | -99.697% |
| 2025-12-10 | 10.3000 | 10.3000 | 10.1500 | 10.1500 | -0.393% | 2 | 33 | -99.803% |
| 2025-12-08 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +11.245% | 2 | 31 | -99.804% |
| 2025-12-05 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +20.052% | 2 | 31 | -99.782% |
| 2025-12-02 | 7.6500 | 7.6500 | 7.6300 | 7.6300 | -1.675% | 2 | 31 | -99.738% |
| 2025-11-26 | 7.7500 | 7.7600 | 7.7500 | 7.7600 | +46.415% | 2 | 30 | -99.742% |
| 2025-11-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -21.829% | 2 | 30 | -99.623% |
| 2025-11-24 | 6.5500 | 6.8500 | 6.5500 | 6.7800 | -1.310% | 8 | 30 | -99.705% |
| 2025-11-21 | 7.9500 | 7.9500 | 6.8700 | 6.8700 | -43.223% | 4 | 30 | -99.709% |
| 2025-11-19 | 12.0500 | 12.1000 | 12.0000 | 12.1000 | +1.255% | 8 | 29 | -99.835% |
| 2025-11-14 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +15.347% | 1 | 27 | -99.833% |
| 2025-11-13 | 11.0500 | 11.0500 | 10.3600 | 10.3600 | -24.380% | 5 | 26 | -99.807% |
| 2025-11-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.521% | 3 | 26 | -99.854% |
| 2025-11-10 | 14.0800 | 14.2000 | 14.0800 | 14.2000 | -21.199% | 2 | 23 | -99.859% |
| 2025-11-04 | 18.4100 | 18.4100 | 18.0200 | 18.0200 | -17.717% | 2 | 23 | -99.889% |
| 2025-10-31 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +1.483% | 1 | 22 | -99.909% |
| 2025-10-30 | 21.2300 | 21.5800 | 21.2300 | 21.5800 | -16.064% | 2 | 22 | -99.907% |
| 2025-10-29 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | -7.651% | 2 | 21 | -99.922% |
| 2025-10-28 | 27.7900 | 27.8400 | 27.7900 | 27.8400 | +1.053% | 2 | 19 | -99.928% |
| 2025-10-27 | 27.3100 | 27.5500 | 27.3100 | 27.5500 | +0.731% | 2 | 18 | -99.927% |
| 2025-10-21 | 27.0400 | 27.3500 | 27.0400 | 27.3500 | -19.369% | 2 | 18 | -99.927% |
| 2025-10-17 | 33.9200 | 33.9200 | 33.9200 | 33.9200 | -14.966% | 1 | 18 | -99.941% |
| 2025-10-16 | 39.8900 | 39.8900 | 39.8900 | 39.8900 | +15.623% | 5 | 18 | -99.950% |
| 2025-10-10 | 34.9500 | 34.9500 | 34.5000 | 34.5000 | +15.811% | 3 | 18 | -99.942% |
| 2025-10-08 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | -2.071% | 1 | 18 | -99.933% |
| 2025-10-06 | 30.5300 | 30.5300 | 30.4200 | 30.4200 | +12.375% | 7 | 17 | -99.934% |
| 2025-09-29 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | -5.018% | 1 | 13 | -99.926% |
| 2025-09-26 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -23.077% | 1 | 12 | -99.930% |
| 2025-09-24 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -9.524% | 1 | 13 | -99.946% |
| 2025-09-23 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | -7.458% | 1 | 12 | -99.951% |
| 2025-09-22 | 43.9700 | 44.2500 | 43.9700 | 44.2500 | +38.281% | 2 | 11 | -99.955% |
| 2025-09-19 | 32.5500 | 32.5500 | 32.0000 | 32.0000 | -0.621% | 2 | 10 | -99.938% |
| 2025-09-17 | 30.9500 | 32.2000 | 30.9500 | 32.2000 | +21.970% | 4 | 9 | -99.938% |
| 2025-09-12 | 27.0400 | 27.0400 | 26.4000 | 26.4000 | -19.806% | 2 | 5 | -99.924% |
| 2025-09-11 | 34.5100 | 34.5100 | 32.3700 | 32.9200 | 0.000% | 5 | 4 | -99.939% |