ORCL261218C00420000
ORCL Dec 18 2026 420.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-80.000%(-0.04)131Vol764OI
ORCL261218C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0100 | 0.0800 | 0.0100 | 0.0100 | -80.000% | 131 | 781 | 0.000% |
| 2026-11-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 781 | -80.000% |
| 2026-11-02 | 0.0100 | 0.1000 | 0.0100 | 0.1000 | +233.333% | 111 | 808 | -90.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 4 | 809 | -66.667% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 6 | 811 | -75.000% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 810 | -83.333% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 12 | 809 | -75.000% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 809 | -83.333% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 809 | -83.333% |
| 2026-09-30 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 6 | 804 | -85.714% |
| 2026-09-29 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | +33.333% | 13 | 800 | -87.500% |
| 2026-09-28 | 0.0600 | 0.0900 | 0.0500 | 0.0600 | -40.000% | 11 | 795 | -83.333% |
| 2026-09-25 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | +42.857% | 24 | 781 | -90.000% |
| 2026-09-24 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 11 | 776 | -85.714% |
| 2026-09-17 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -27.273% | 4 | 777 | -87.500% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 300 | 477 | -90.909% |
| 2026-09-11 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -42.308% | 4 | 478 | -93.333% |
| 2026-09-10 | 0.3100 | 0.3400 | 0.2600 | 0.2600 | -38.095% | 7 | 482 | -96.154% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 2 | 483 | -97.619% |
| 2026-09-04 | 0.2900 | 0.3500 | 0.2900 | 0.3200 | +52.381% | 15 | 493 | -96.875% |
| 2026-09-02 | 0.1500 | 0.2100 | 0.1500 | 0.2100 | +110.000% | 14 | 491 | -95.238% |
| 2026-09-01 | 0.2000 | 0.2100 | 0.1000 | 0.1000 | -58.333% | 52 | 501 | -90.000% |
| 2026-08-31 | 0.2900 | 0.3600 | 0.2100 | 0.2400 | -4.000% | 80 | 523 | -95.833% |
| 2026-08-28 | 0.2300 | 0.3600 | 0.2200 | 0.2500 | -10.714% | 13 | 522 | -96.000% |
| 2026-08-27 | 0.3700 | 0.3700 | 0.2100 | 0.2800 | -12.500% | 11 | 527 | -96.429% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 528 | -96.875% |
| 2026-08-25 | 0.2400 | 0.3300 | 0.2400 | 0.3300 | -8.333% | 2 | 527 | -96.970% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | +9.091% | 2 | 526 | -97.222% |
| 2026-08-18 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -25.000% | 96 | 478 | -96.970% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | -6.383% | 3 | 477 | -97.727% |
| 2026-08-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -20.339% | 1 | 477 | -97.872% |
| 2026-08-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 1 | 477 | -98.305% |
| 2026-08-12 | 0.6200 | 0.6200 | 0.5200 | 0.5200 | -22.388% | 33 | 464 | -98.077% |
| 2026-08-11 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +3.077% | 2 | 463 | -98.507% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1 | 463 | -98.462% |
| 2026-08-06 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.000% | 4 | 460 | -98.413% |
| 2026-08-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -16.000% | 12 | 452 | -98.413% |
| 2026-08-03 | 0.4800 | 0.7500 | 0.4800 | 0.7500 | +275.000% | 3 | 453 | -98.667% |
| 2026-07-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -60.000% | 1 | 453 | -95.000% |
| 2026-07-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 452 | -98.000% |
| 2026-07-16 | 0.6400 | 0.6400 | 0.3900 | 0.3900 | -22.000% | 6 | 453 | -97.436% |
| 2026-07-14 | 0.9900 | 0.9900 | 0.5000 | 0.5000 | -38.272% | 3 | 454 | -98.000% |
| 2026-07-13 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | -13.830% | 148 | 443 | -98.765% |
| 2026-06-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +8.046% | 1 | 443 | -98.936% |
| 2026-06-25 | 0.7100 | 0.8700 | 0.7100 | 0.8700 | -59.535% | 12 | 444 | -98.851% |
| 2026-06-18 | 2.0100 | 2.1500 | 2.0100 | 2.1500 | -20.074% | 23 | 467 | -99.535% |
| 2026-06-17 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -18.485% | 3 | 470 | -99.628% |
| 2026-06-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 470 | -99.697% |
| 2026-06-15 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -52.308% | 9 | 475 | -99.677% |
| 2026-06-09 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -11.805% | 20 | 465 | -99.846% |
| 2026-06-08 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +2.361% | 1 | 465 | -99.864% |
| 2026-06-05 | 8.8500 | 8.8500 | 7.2000 | 7.2000 | -35.368% | 4 | 467 | -99.861% |
| 2026-06-03 | 13.3300 | 13.3300 | 10.6400 | 11.1400 | -22.746% | 19 | 469 | -99.910% |
| 2026-06-02 | 16.4200 | 16.6500 | 13.9600 | 14.4200 | -20.769% | 210 | 535 | -99.931% |
| 2026-06-01 | 11.4200 | 18.5300 | 11.4200 | 18.2000 | +136.364% | 230 | 631 | -99.945% |
| 2026-05-29 | 6.0800 | 7.7000 | 6.0800 | 7.7000 | +91.542% | 27 | 629 | -99.870% |
| 2026-05-22 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +10.137% | 3 | 632 | -99.751% |
| 2026-05-21 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -10.319% | 12 | 638 | -99.726% |
| 2026-05-15 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | -7.078% | 16 | 644 | -99.754% |
| 2026-05-14 | 3.4000 | 4.5000 | 3.3000 | 4.3800 | +26.590% | 16 | 646 | -99.772% |
| 2026-05-13 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | +15.333% | 7 | 653 | -99.711% |
| 2026-05-12 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -21.053% | 3 | 654 | -99.667% |
| 2026-05-11 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -8.434% | 3 | 652 | -99.737% |
| 2026-05-08 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +7.792% | 21 | 652 | -99.759% |
| 2026-05-07 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +12.245% | 2 | 654 | -99.740% |
| 2026-05-06 | 2.4200 | 3.4300 | 2.4200 | 3.4300 | +55.909% | 16 | 654 | -99.708% |
| 2026-05-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 1 | 645 | -99.545% |
| 2026-05-04 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | +72.131% | 21 | 645 | -99.524% |
| 2026-04-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -16.438% | 1 | 624 | -99.180% |
| 2026-04-24 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +18.699% | 4 | 625 | -99.315% |
| 2026-04-20 | 1.2200 | 1.3200 | 1.2200 | 1.2300 | +20.588% | 4 | 625 | -99.187% |
| 2026-04-15 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +6.250% | 1 | 629 | -99.020% |
| 2026-04-14 | 0.9500 | 1.1500 | 0.9200 | 0.9600 | +45.455% | 566 | 630 | -98.958% |
| 2026-04-13 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | +120.000% | 70 | 880 | -98.485% |
| 2026-04-07 | 1.3500 | 1.4300 | 0.3000 | 0.3000 | -3.226% | 4 | 930 | -96.667% |
| 2026-04-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 400 | 930 | -96.774% |
| 2026-04-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -33.333% | 1 | 530 | -97.222% |
| 2026-03-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -67.273% | 200 | 529 | -98.148% |
| 2026-03-11 | 2.0100 | 2.1500 | 1.5100 | 1.6500 | +50.000% | 64 | 329 | -99.394% |
| 2026-03-10 | 1.2400 | 1.3200 | 1.0800 | 1.1000 | -16.667% | 4 | 329 | -99.091% |
| 2026-03-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -10.204% | 3 | 328 | -99.242% |
| 2026-02-25 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +7.299% | 5 | 335 | -99.320% |
| 2026-02-24 | 1.5400 | 1.5400 | 1.3400 | 1.3700 | -15.951% | 8 | 335 | -99.270% |
| 2026-02-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -12.366% | 1 | 334 | -99.387% |
| 2026-02-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +45.313% | 1 | 335 | -99.462% |
| 2026-02-06 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | +1.587% | 105 | 334 | -99.219% |
| 2026-02-05 | 1.4300 | 1.4500 | 1.2600 | 1.2600 | -17.647% | 34 | 354 | -99.206% |
| 2026-02-04 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -33.766% | 2 | 350 | -99.346% |
| 2026-02-02 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -20.890% | 6 | 348 | -99.567% |
| 2026-01-22 | 2.9500 | 2.9700 | 2.9200 | 2.9200 | +8.148% | 4 | 348 | -99.658% |
| 2026-01-21 | 3.0500 | 3.0500 | 2.7000 | 2.7000 | -20.588% | 2 | 348 | -99.630% |
| 2026-01-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 2 | 346 | -99.706% |
| 2026-01-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.910% | 1 | 343 | -99.750% |
| 2026-01-15 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | -14.615% | 2 | 343 | -99.775% |
| 2026-01-13 | 5.1200 | 5.2000 | 5.1200 | 5.2000 | +30.000% | 2 | 342 | -99.808% |
| 2026-01-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.707% | 2 | 342 | -99.750% |
| 2026-01-05 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | -5.745% | 31 | 333 | -99.774% |
| 2025-12-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 6 | 333 | -99.787% |
| 2025-12-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +35.211% | 20 | 331 | -99.792% |
| 2025-12-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -17.056% | 9 | 321 | -99.718% |
| 2025-12-16 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +2.148% | 9 | 330 | -99.766% |
| 2025-12-15 | 4.2000 | 4.5600 | 4.1900 | 4.1900 | -21.388% | 22 | 321 | -99.761% |
| 2025-12-12 | 5.0500 | 5.3300 | 5.0200 | 5.3300 | +11.042% | 5 | 301 | -99.812% |
| 2025-12-11 | 5.4100 | 5.4100 | 4.8000 | 4.8000 | -49.527% | 2 | 302 | -99.792% |
| 2025-12-10 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +0.316% | 1 | 302 | -99.895% |
| 2025-12-08 | 9.5500 | 9.5500 | 9.4800 | 9.4800 | +12.057% | 11 | 302 | -99.895% |
| 2025-12-05 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +17.500% | 1 | 312 | -99.882% |
| 2025-12-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.485% | 10 | 312 | -99.861% |
| 2025-12-02 | 6.7500 | 7.4700 | 6.6000 | 7.4600 | +21.301% | 164 | 322 | -99.866% |
| 2025-12-01 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -47.210% | 1 | 230 | -99.837% |
| 2025-11-19 | 11.5300 | 11.6500 | 11.5300 | 11.6500 | +14.665% | 2 | 229 | -99.914% |
| 2025-11-17 | 10.0500 | 10.1600 | 10.0000 | 10.1600 | +7.513% | 9 | 229 | -99.902% |
| 2025-11-14 | 9.0000 | 9.4500 | 9.0000 | 9.4500 | -0.526% | 16 | 226 | -99.894% |
| 2025-11-13 | 9.6900 | 9.6900 | 9.4800 | 9.5000 | -13.242% | 22 | 210 | -99.895% |
| 2025-11-12 | 10.9000 | 10.9500 | 10.8800 | 10.9500 | -8.750% | 45 | 218 | -99.909% |
| 2025-11-11 | 12.8000 | 12.8000 | 12.0000 | 12.0000 | -16.667% | 30 | 149 | -99.917% |
| 2025-11-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +17.264% | 29 | 149 | -99.931% |
| 2025-11-07 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -14.781% | 29 | 149 | -99.919% |
| 2025-11-06 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -14.734% | 1 | 120 | -99.931% |
| 2025-11-04 | 17.2000 | 17.2000 | 16.9000 | 16.9000 | -10.959% | 2 | 120 | -99.941% |
| 2025-10-30 | 20.2000 | 20.2000 | 18.9800 | 18.9800 | -27.168% | 5 | 120 | -99.947% |
| 2025-10-28 | 26.0000 | 26.0600 | 26.0000 | 26.0600 | +2.558% | 2 | 120 | -99.962% |
| 2025-10-27 | 25.0000 | 25.7900 | 25.0000 | 25.4100 | +1.640% | 4 | 120 | -99.961% |
| 2025-10-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +2.543% | 1 | 120 | -99.960% |
| 2025-10-20 | 27.7700 | 27.7700 | 24.3800 | 24.3800 | -20.638% | 29 | 119 | -99.959% |
| 2025-10-17 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | -24.743% | 5 | 119 | -99.967% |
| 2025-10-16 | 37.1000 | 40.8200 | 37.1000 | 40.8200 | +17.977% | 9 | 115 | -99.976% |
| 2025-10-14 | 33.0200 | 34.6000 | 32.9200 | 34.6000 | -9.542% | 10 | 112 | -99.971% |
| 2025-10-13 | 36.0600 | 38.2500 | 35.3900 | 38.2500 | +16.545% | 209 | 111 | -99.974% |
| 2025-10-09 | 31.2000 | 32.8200 | 31.2000 | 32.8200 | +18.784% | 5 | 111 | -99.970% |
| 2025-10-08 | 27.0000 | 27.6900 | 27.0000 | 27.6300 | -3.392% | 29 | 111 | -99.964% |
| 2025-10-06 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +19.916% | 1 | 130 | -99.965% |
| 2025-10-01 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -2.732% | 1 | 130 | -99.958% |
| 2025-09-30 | 24.1500 | 24.6500 | 24.1500 | 24.5200 | -2.814% | 17 | 129 | -99.959% |
| 2025-09-29 | 25.0700 | 25.2300 | 25.0700 | 25.2300 | -3.518% | 19 | 146 | -99.960% |
| 2025-09-26 | 29.1500 | 29.1500 | 26.1500 | 26.1500 | -15.943% | 15 | 153 | -99.962% |
| 2025-09-25 | 30.6500 | 31.1100 | 30.6500 | 31.1100 | -10.139% | 9 | 138 | -99.968% |
| 2025-09-24 | 33.0000 | 34.6200 | 32.9900 | 34.6200 | -9.514% | 57 | 136 | -99.971% |
| 2025-09-23 | 38.3500 | 38.6800 | 38.2100 | 38.2600 | -12.688% | 43 | 103 | -99.974% |
| 2025-09-22 | 39.4600 | 43.8200 | 39.4600 | 43.8200 | +44.716% | 9 | 69 | -99.977% |
| 2025-09-19 | 30.2800 | 30.2800 | 30.2800 | 30.2800 | +6.845% | 1 | 69 | -99.967% |
| 2025-09-17 | 29.8600 | 29.8600 | 28.3400 | 28.3400 | -13.041% | 3 | 69 | -99.965% |
| 2025-09-16 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | +18.812% | 20 | 69 | -99.969% |
| 2025-09-15 | 28.7000 | 28.7000 | 27.4300 | 27.4300 | +9.720% | 3 | 49 | -99.964% |
| 2025-09-12 | 29.2900 | 29.2900 | 25.0000 | 25.0000 | -17.219% | 4 | 47 | -99.960% |
| 2025-09-11 | 38.0000 | 38.0000 | 29.9700 | 30.2000 | -22.604% | 26 | 44 | -99.967% |
| 2025-09-10 | 39.5400 | 44.9300 | 38.3600 | 39.0200 | 0.000% | 56 | 0 | -99.974% |