ORCL261218C00430000
ORCL Dec 18 2026 430.00 Call
optionOPRA
EODNov 4, 2026
0.08USD+166.667%(+0.05)95Vol662OI
ORCL261218C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0200 | 0.0800 | 0.0100 | 0.0800 | +166.667% | 95 | 702 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0200 | 0.0300 | +200.000% | 3 | 703 | +166.667% |
| 2026-11-02 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -80.000% | 112 | 679 | +700.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 677 | +60.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 677 | +60.000% |
| 2026-10-26 | 0.0500 | 0.0600 | 0.0300 | 0.0300 | -50.000% | 5 | 680 | +166.667% |
| 2026-10-16 | 0.0700 | 0.0700 | 0.0400 | 0.0600 | +50.000% | 8 | 681 | +33.333% |
| 2026-10-14 | 0.0400 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 30 | 671 | +100.000% |
| 2026-10-13 | 0.0700 | 0.0800 | 0.0500 | 0.0500 | -61.538% | 22 | 669 | +60.000% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 669 | -38.462% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +180.000% | 1 | 669 | -42.857% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.0500 | 0.0500 | 0.000% | 11 | 668 | +60.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.000% | 6 | 668 | +60.000% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.0500 | 0.0500 | -61.538% | 3 | 668 | +60.000% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.0600 | 0.1300 | +18.182% | 11 | 664 | -38.462% |
| 2026-09-28 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +10.000% | 7 | 662 | -27.273% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 661 | -20.000% |
| 2026-09-23 | 0.0800 | 0.0900 | 0.0600 | 0.0700 | -30.000% | 10 | 659 | +14.286% |
| 2026-09-21 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 2 | 659 | -20.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 2 | 659 | -11.111% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -64.706% | 2 | 660 | -33.333% |
| 2026-09-10 | 0.2500 | 0.3400 | 0.2400 | 0.3400 | -26.087% | 8 | 664 | -76.471% |
| 2026-09-09 | 0.3000 | 0.4600 | 0.3000 | 0.4600 | +39.394% | 9 | 671 | -82.609% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.1400 | 0.3300 | +57.143% | 9 | 678 | -75.758% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 1 | 677 | -61.905% |
| 2026-09-01 | 0.2300 | 0.2700 | 0.1100 | 0.1700 | -22.727% | 29 | 675 | -52.941% |
| 2026-08-31 | 0.3000 | 0.3300 | 0.2200 | 0.2200 | -40.541% | 6 | 674 | -63.636% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +42.308% | 6 | 675 | -78.378% |
| 2026-08-27 | 0.1900 | 0.2600 | 0.1900 | 0.2600 | +4.000% | 17 | 679 | -69.231% |
| 2026-08-26 | 0.2900 | 0.3000 | 0.2500 | 0.2500 | +8.696% | 4 | 680 | -68.000% |
| 2026-08-25 | 0.2900 | 0.4600 | 0.2300 | 0.2300 | 0.000% | 21 | 681 | -65.217% |
| 2026-08-24 | 0.3700 | 0.3700 | 0.2300 | 0.2300 | -23.333% | 4 | 680 | -65.217% |
| 2026-08-19 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +3.448% | 8 | 681 | -73.333% |
| 2026-08-18 | 0.3800 | 0.4700 | 0.2900 | 0.2900 | -14.706% | 39 | 677 | -72.414% |
| 2026-08-17 | 0.3800 | 0.7400 | 0.3400 | 0.3400 | -45.161% | 8 | 676 | -76.471% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.4100 | 0.6200 | +58.974% | 30 | 672 | -87.097% |
| 2026-08-11 | 0.6400 | 0.6400 | 0.3500 | 0.3900 | -38.095% | 20 | 672 | -79.487% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.4700 | 0.6300 | 0.000% | 10 | 678 | -87.302% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.6300 | 0.6300 | -30.769% | 4 | 675 | -87.302% |
| 2026-08-04 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +121.951% | 9 | 668 | -91.209% |
| 2026-07-28 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | -29.310% | 17 | 664 | -80.488% |
| 2026-07-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 1 | 664 | -86.207% |
| 2026-07-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -11.111% | 25 | 664 | -87.500% |
| 2026-06-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -16.279% | 5 | 659 | -88.889% |
| 2026-06-26 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -58.252% | 1 | 659 | -90.698% |
| 2026-06-22 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 5 | 659 | -96.117% |
| 2026-06-18 | 1.8800 | 2.0600 | 1.8800 | 2.0600 | -23.704% | 6 | 660 | -96.117% |
| 2026-06-16 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | -16.923% | 9 | 659 | -97.037% |
| 2026-06-15 | 2.9200 | 3.3000 | 2.9200 | 3.2500 | -40.909% | 15 | 659 | -97.538% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -36.195% | 1 | 659 | -98.545% |
| 2026-06-05 | 8.6500 | 8.6500 | 8.6200 | 8.6200 | -17.433% | 2 | 660 | -99.072% |
| 2026-06-03 | 12.6200 | 12.6400 | 9.9300 | 10.4400 | -23.796% | 90 | 667 | -99.234% |
| 2026-06-02 | 15.6500 | 15.6500 | 13.6300 | 13.7000 | -23.464% | 119 | 690 | -99.416% |
| 2026-06-01 | 10.8500 | 17.9000 | 10.8500 | 17.9000 | +157.554% | 171 | 700 | -99.553% |
| 2026-05-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +107.463% | 1 | 699 | -98.849% |
| 2026-05-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 700 | -97.612% |
| 2026-05-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -18.848% | 1 | 699 | -97.419% |
| 2026-05-11 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | +75.229% | 40 | 679 | -97.906% |
| 2026-05-05 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +43.421% | 1 | 679 | -96.330% |
| 2026-05-01 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | +3.401% | 80 | 677 | -94.737% |
| 2026-04-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +70.930% | 1 | 677 | -94.558% |
| 2026-04-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -33.846% | 1 | 677 | -90.698% |
| 2026-04-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +16.071% | 1 | 678 | -93.846% |
| 2026-04-15 | 1.4700 | 1.4700 | 0.9800 | 1.1200 | +36.585% | 116 | 679 | -92.857% |
| 2026-04-14 | 1.4800 | 2.0300 | 0.7800 | 0.8200 | +32.258% | 558 | 790 | -90.244% |
| 2026-04-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +93.750% | 3 | 1,009 | -87.097% |
| 2026-04-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -30.435% | 400 | 1,009 | -75.000% |
| 2026-04-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -22.034% | 1 | 609 | -82.609% |
| 2026-04-02 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +110.714% | 8 | 600 | -86.441% |
| 2026-03-31 | 0.3100 | 0.3500 | 0.2800 | 0.2800 | -73.077% | 27 | 600 | -71.429% |
| 2026-03-27 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +197.143% | 10 | 624 | -92.308% |
| 2026-03-26 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | -23.913% | 26 | 634 | -77.143% |
| 2026-03-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 208 | 660 | -82.609% |
| 2026-03-23 | 0.7000 | 0.7000 | 0.3900 | 0.4500 | -10.000% | 11 | 452 | -82.222% |
| 2026-03-20 | 0.5600 | 0.6600 | 0.4700 | 0.5000 | +6.383% | 308 | 452 | -84.000% |
| 2026-03-19 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -64.925% | 1 | 401 | -82.979% |
| 2026-03-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +2.290% | 1 | 400 | -94.030% |
| 2026-02-25 | 2.2300 | 2.2300 | 1.2600 | 1.3100 | +718.750% | 5 | 400 | -93.893% |
| 2026-02-20 | 2.7300 | 2.7300 | 0.1600 | 0.1600 | -89.744% | 2 | 400 | -50.000% |
| 2026-02-18 | 1.5400 | 1.6000 | 1.5000 | 1.5600 | -27.778% | 4 | 401 | -94.872% |
| 2026-02-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +8.543% | 1 | 402 | -96.296% |
| 2026-02-10 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | +84.259% | 41 | 402 | -95.980% |
| 2026-02-06 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | -22.302% | 75 | 371 | -92.593% |
| 2026-02-04 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -51.228% | 4 | 438 | -94.245% |
| 2026-01-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.396% | 28 | 438 | -97.193% |
| 2026-01-23 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +12.346% | 1 | 420 | -97.070% |
| 2026-01-21 | 2.4400 | 2.5000 | 2.4300 | 2.4300 | -35.200% | 5 | 420 | -96.708% |
| 2026-01-16 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | -4.580% | 2 | 417 | -97.867% |
| 2026-01-14 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -7.529% | 1 | 417 | -97.964% |
| 2026-01-12 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | -2.523% | 26 | 416 | -98.118% |
| 2025-12-26 | 4.4000 | 4.4500 | 4.3600 | 4.3600 | -7.822% | 12 | 440 | -98.165% |
| 2025-12-22 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | +16.790% | 20 | 438 | -98.309% |
| 2025-12-15 | 4.1400 | 4.1800 | 4.0500 | 4.0500 | -18.016% | 17 | 441 | -98.025% |
| 2025-12-12 | 4.7100 | 5.0100 | 4.6700 | 4.9400 | +14.352% | 4 | 432 | -98.381% |
| 2025-12-11 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -50.058% | 1 | 433 | -98.148% |
| 2025-12-10 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.488% | 2 | 433 | -99.075% |
| 2025-12-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +19.883% | 20 | 434 | -99.024% |
| 2025-12-04 | 6.6500 | 6.8400 | 6.6500 | 6.8400 | +5.069% | 10 | 454 | -98.830% |
| 2025-12-02 | 6.1800 | 6.8900 | 6.1500 | 6.5100 | +14.211% | 160 | 464 | -98.771% |
| 2025-11-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 1 | 401 | -98.596% |
| 2025-11-21 | 6.2500 | 6.3500 | 5.9500 | 5.9500 | -44.651% | 25 | 402 | -98.655% |
| 2025-11-19 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +16.216% | 10 | 383 | -99.256% |
| 2025-11-17 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -7.960% | 8 | 383 | -99.135% |
| 2025-11-14 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +17.407% | 1 | 379 | -99.204% |
| 2025-11-13 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -27.149% | 1 | 379 | -99.065% |
| 2025-11-11 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -8.915% | 10 | 380 | -99.319% |
| 2025-11-06 | 13.3500 | 13.3500 | 12.9000 | 12.9000 | -14.000% | 102 | 375 | -99.380% |
| 2025-11-05 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | -38.776% | 10 | 323 | -99.467% |
| 2025-10-28 | 24.4100 | 24.5000 | 24.4100 | 24.5000 | +1.407% | 2 | 318 | -99.673% |
| 2025-10-27 | 23.9500 | 24.1600 | 23.9500 | 24.1600 | +0.877% | 2 | 316 | -99.669% |
| 2025-10-23 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +3.011% | 7 | 316 | -99.666% |
| 2025-10-20 | 25.8500 | 25.8500 | 23.0600 | 23.2500 | -34.359% | 11 | 309 | -99.656% |
| 2025-10-16 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | +18.382% | 4 | 309 | -99.774% |
| 2025-10-10 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | -1.058% | 1 | 306 | -99.733% |
| 2025-10-09 | 26.1500 | 30.2400 | 26.1500 | 30.2400 | +22.777% | 9 | 307 | -99.735% |
| 2025-10-08 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | -3.374% | 1 | 307 | -99.675% |
| 2025-10-01 | 22.0000 | 25.4900 | 22.0000 | 25.4900 | +1.271% | 6 | 306 | -99.686% |
| 2025-09-26 | 24.9500 | 25.2800 | 24.9500 | 25.1700 | -30.470% | 6 | 300 | -99.682% |
| 2025-09-23 | 35.6500 | 36.2000 | 35.6500 | 36.2000 | -13.521% | 3 | 300 | -99.779% |
| 2025-09-22 | 30.7300 | 41.8600 | 30.7300 | 41.8600 | +58.561% | 3 | 300 | -99.809% |
| 2025-09-18 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -0.452% | 2 | 301 | -99.697% |
| 2025-09-17 | 27.2000 | 27.2000 | 26.5200 | 26.5200 | -9.857% | 2 | 299 | -99.698% |
| 2025-09-16 | 29.3800 | 29.4200 | 29.3200 | 29.4200 | +11.019% | 3 | 300 | -99.728% |
| 2025-09-15 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.145% | 4 | 300 | -99.698% |
| 2025-09-12 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -8.870% | 20 | 300 | -99.695% |
| 2025-09-11 | 29.0000 | 30.0000 | 26.7400 | 28.7500 | -19.625% | 56 | 320 | -99.722% |
| 2025-09-10 | 31.0000 | 41.9500 | 31.0000 | 35.7700 | 0.000% | 580 | 0 | -99.776% |