ORCL261218C00440000
ORCL Dec 18 2026 440.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-50.000%(-0.01)146Vol669OI
ORCL261218C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0100 | 0.0700 | 0.0100 | 0.0100 | -50.000% | 146 | 683 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | +100.000% | 15 | 683 | -50.000% |
| 2026-11-02 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -91.667% | 243 | 549 | 0.000% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +1100.000% | 1 | 548 | -91.667% |
| 2026-10-26 | 0.0500 | 0.0600 | 0.0100 | 0.0100 | -83.333% | 3 | 548 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | -14.286% | 2 | 548 | -83.333% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 548 | -85.714% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -66.667% | 4 | 546 | -75.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +100.000% | 1 | 547 | -91.667% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -57.143% | 9 | 547 | -83.333% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +55.556% | 1 | 548 | -92.857% |
| 2026-10-02 | 0.0400 | 0.0900 | 0.0400 | 0.0900 | +12.500% | 8 | 547 | -88.889% |
| 2026-09-30 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | +14.286% | 5 | 546 | -87.500% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.0600 | 0.0700 | +133.333% | 14 | 546 | -85.714% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -40.000% | 4 | 542 | -66.667% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 5 | 537 | -80.000% |
| 2026-09-23 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 10 | 535 | -85.714% |
| 2026-09-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 2 | 535 | -87.500% |
| 2026-09-11 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -55.556% | 9 | 536 | -91.667% |
| 2026-09-10 | 0.2900 | 0.3400 | 0.2300 | 0.2700 | -15.625% | 15 | 535 | -96.296% |
| 2026-09-09 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 4 | 537 | -96.875% |
| 2026-09-08 | 0.3100 | 0.3300 | 0.2900 | 0.3300 | +32.000% | 3 | 537 | -96.970% |
| 2026-09-04 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +150.000% | 7 | 543 | -96.000% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | -23.077% | 2 | 543 | -90.000% |
| 2026-09-01 | 0.1500 | 0.1600 | 0.1200 | 0.1300 | -40.909% | 24 | 552 | -92.308% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.2100 | 0.2200 | -12.000% | 45 | 558 | -95.455% |
| 2026-08-28 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -7.407% | 36 | 526 | -96.000% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | +12.500% | 2 | 526 | -96.296% |
| 2026-08-26 | 0.3400 | 0.3400 | 0.2400 | 0.2400 | -20.000% | 7 | 527 | -95.833% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 2 | 526 | -96.667% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +19.231% | 4 | 527 | -96.774% |
| 2026-08-20 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -10.345% | 2 | 527 | -96.154% |
| 2026-08-19 | 0.2800 | 0.3700 | 0.2200 | 0.2900 | -9.375% | 190 | 517 | -96.552% |
| 2026-08-18 | 0.3800 | 0.4500 | 0.3200 | 0.3200 | -33.333% | 111 | 507 | -96.875% |
| 2026-08-17 | 0.4700 | 0.4800 | 0.3100 | 0.4800 | +33.333% | 12 | 506 | -97.917% |
| 2026-08-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 2 | 505 | -97.222% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 504 | -98.000% |
| 2026-08-12 | 0.5200 | 0.6500 | 0.4500 | 0.4500 | +2.273% | 8 | 503 | -97.778% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.4400 | 0.4400 | -21.429% | 33 | 472 | -97.727% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.5600 | 0.5600 | +7.692% | 4 | 470 | -98.214% |
| 2026-08-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 3 | 471 | -98.077% |
| 2026-08-06 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -5.357% | 6 | 469 | -98.113% |
| 2026-08-05 | 0.7400 | 0.7400 | 0.5600 | 0.5600 | -20.000% | 20 | 462 | -98.214% |
| 2026-08-04 | 0.5900 | 0.8100 | 0.5900 | 0.7000 | +37.255% | 7 | 460 | -98.571% |
| 2026-08-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 5 | 455 | -98.039% |
| 2026-07-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 10 | 465 | -97.917% |
| 2026-07-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +34.146% | 5 | 470 | -98.182% |
| 2026-07-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -26.786% | 5 | 472 | -97.561% |
| 2026-07-16 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -37.778% | 73 | 500 | -98.214% |
| 2026-07-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 3 | 499 | -98.889% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +17.647% | 1 | 499 | -98.750% |
| 2026-07-08 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | 0.000% | 71 | 428 | -98.529% |
| 2026-06-29 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.000% | 21 | 428 | -98.529% |
| 2026-06-26 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -11.688% | 6 | 422 | -98.529% |
| 2026-06-24 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -72.598% | 1 | 423 | -98.701% |
| 2026-06-15 | 2.7200 | 2.8300 | 2.7200 | 2.8100 | +14.228% | 24 | 423 | -99.644% |
| 2026-06-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -7.170% | 34 | 423 | -99.593% |
| 2026-06-11 | 2.3500 | 2.6500 | 2.3500 | 2.6500 | -48.141% | 2 | 423 | -99.623% |
| 2026-06-10 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +1.590% | 1 | 422 | -99.804% |
| 2026-06-09 | 5.0500 | 5.0800 | 5.0300 | 5.0300 | -17.406% | 20 | 429 | -99.801% |
| 2026-06-05 | 8.5000 | 8.5000 | 6.0900 | 6.0900 | -40.236% | 10 | 435 | -99.836% |
| 2026-06-04 | 10.2500 | 10.8000 | 10.0500 | 10.1900 | +2.825% | 23 | 433 | -99.902% |
| 2026-06-03 | 12.5500 | 12.5500 | 9.7500 | 9.9100 | -24.351% | 52 | 407 | -99.899% |
| 2026-06-02 | 14.8500 | 15.2500 | 12.7500 | 13.1000 | -18.634% | 65 | 390 | -99.924% |
| 2026-06-01 | 9.6000 | 17.2500 | 9.6000 | 16.1000 | +79.888% | 219 | 425 | -99.938% |
| 2026-05-29 | 7.1200 | 8.9500 | 7.1200 | 8.9500 | +88.421% | 7 | 420 | -99.888% |
| 2026-05-28 | 3.5500 | 4.7500 | 3.5500 | 4.7500 | +58.333% | 5 | 420 | -99.789% |
| 2026-05-27 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -17.808% | 2 | 421 | -99.667% |
| 2026-05-26 | 3.1500 | 3.6500 | 3.1500 | 3.6500 | +14.780% | 3 | 418 | -99.726% |
| 2026-05-18 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -6.471% | 1 | 418 | -99.686% |
| 2026-05-15 | 3.3500 | 3.5500 | 3.3500 | 3.4000 | -10.526% | 5 | 420 | -99.706% |
| 2026-05-14 | 3.5000 | 4.1500 | 3.5000 | 3.8000 | +8.571% | 23 | 410 | -99.737% |
| 2026-05-11 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 0.000% | 14 | 417 | -99.714% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 1 | 417 | -99.714% |
| 2026-05-07 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | +43.697% | 12 | 416 | -99.708% |
| 2026-05-06 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | +29.348% | 22 | 411 | -99.580% |
| 2026-05-05 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | +5.747% | 12 | 428 | -99.457% |
| 2026-05-04 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +75.758% | 1 | 439 | -99.425% |
| 2026-04-29 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -19.512% | 1 | 440 | -98.990% |
| 2026-04-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.889% | 5 | 439 | -99.187% |
| 2026-04-23 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | -11.184% | 3 | 439 | -99.259% |
| 2026-04-21 | 1.4200 | 1.5200 | 1.2400 | 1.5200 | +25.620% | 52 | 473 | -99.342% |
| 2026-04-17 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +42.353% | 2 | 473 | -99.174% |
| 2026-04-14 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | +88.889% | 2 | 472 | -98.824% |
| 2026-04-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +114.286% | 1 | 474 | -97.778% |
| 2026-04-09 | 0.3200 | 0.3200 | 0.2100 | 0.2100 | -32.258% | 54 | 474 | -95.238% |
| 2026-03-26 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -24.390% | 11 | 467 | -96.774% |
| 2026-03-23 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -2.381% | 12 | 478 | -97.561% |
| 2026-03-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -58.416% | 9 | 468 | -97.619% |
| 2026-03-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -32.667% | 1 | 477 | -99.010% |
| 2026-03-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +41.509% | 1 | 478 | -99.333% |
| 2026-02-25 | 1.2900 | 1.2900 | 1.0500 | 1.0600 | +6.000% | 3 | 476 | -99.057% |
| 2026-02-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -37.107% | 3 | 476 | -99.000% |
| 2026-02-19 | 1.6300 | 1.6300 | 1.5200 | 1.5900 | -5.357% | 4 | 476 | -99.371% |
| 2026-02-10 | 1.8900 | 1.8900 | 1.6800 | 1.6800 | +29.231% | 98 | 475 | -99.405% |
| 2026-02-05 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 0.000% | 11 | 494 | -99.231% |
| 2026-02-04 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | -45.833% | 21 | 494 | -99.231% |
| 2026-01-28 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | -4.762% | 2 | 484 | -99.583% |
| 2026-01-23 | 2.6500 | 2.6500 | 2.5100 | 2.5200 | +7.692% | 12 | 483 | -99.603% |
| 2026-01-21 | 2.2900 | 2.3800 | 2.2900 | 2.3400 | -37.600% | 7 | 477 | -99.573% |
| 2026-01-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.793% | 1 | 476 | -99.733% |
| 2026-01-13 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | +11.538% | 6 | 476 | -99.770% |
| 2026-01-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 478 | -99.744% |
| 2025-12-30 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -1.515% | 10 | 477 | -99.744% |
| 2025-12-29 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -2.222% | 1 | 472 | -99.747% |
| 2025-12-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.110% | 10 | 472 | -99.753% |
| 2025-12-24 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | +10.000% | 3 | 465 | -99.761% |
| 2025-12-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -21.162% | 3 | 465 | -99.737% |
| 2025-12-12 | 4.4200 | 4.8200 | 4.3500 | 4.8200 | -7.486% | 24 | 465 | -99.793% |
| 2025-12-11 | 4.1400 | 5.2100 | 4.0000 | 5.2100 | -39.348% | 6 | 455 | -99.808% |
| 2025-12-10 | 8.4500 | 8.5900 | 8.0900 | 8.5900 | +8.460% | 8 | 452 | -99.884% |
| 2025-12-08 | 8.4600 | 8.4600 | 7.6500 | 7.9200 | +25.714% | 155 | 447 | -99.874% |
| 2025-12-05 | 7.2000 | 7.2000 | 6.3000 | 6.3000 | -9.353% | 16 | 515 | -99.841% |
| 2025-12-04 | 6.8000 | 6.9500 | 6.8000 | 6.9500 | +25.225% | 30 | 515 | -99.856% |
| 2025-12-02 | 5.9000 | 6.4500 | 5.4500 | 5.5500 | +15.625% | 190 | 519 | -99.820% |
| 2025-11-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -13.514% | 2 | 454 | -99.792% |
| 2025-11-21 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -45.158% | 2 | 454 | -99.820% |
| 2025-11-19 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +15.657% | 1 | 455 | -99.901% |
| 2025-11-17 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.375% | 1 | 454 | -99.886% |
| 2025-11-13 | 8.7300 | 8.7300 | 8.0000 | 8.0000 | -14.347% | 3 | 453 | -99.875% |
| 2025-11-12 | 9.2800 | 9.3400 | 9.2800 | 9.3400 | -8.789% | 57 | 451 | -99.893% |
| 2025-11-11 | 10.1800 | 10.2400 | 10.1800 | 10.2400 | -17.751% | 7 | 391 | -99.902% |
| 2025-11-10 | 12.6000 | 12.6000 | 12.3800 | 12.4500 | +18.121% | 45 | 391 | -99.920% |
| 2025-11-07 | 10.7000 | 10.7000 | 10.5400 | 10.5400 | -15.680% | 4 | 412 | -99.905% |
| 2025-11-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -13.793% | 5 | 411 | -99.920% |
| 2025-11-05 | 14.3300 | 14.5000 | 14.1500 | 14.5000 | -1.561% | 7 | 416 | -99.931% |
| 2025-11-04 | 15.0700 | 15.0700 | 14.7300 | 14.7300 | -18.393% | 2 | 422 | -99.932% |
| 2025-11-03 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -2.432% | 9 | 432 | -99.945% |
| 2025-10-31 | 18.0500 | 18.5000 | 18.0500 | 18.5000 | +3.641% | 2 | 432 | -99.946% |
| 2025-10-30 | 18.4200 | 18.6000 | 17.5500 | 17.8500 | -22.290% | 37 | 430 | -99.944% |
| 2025-10-28 | 22.9800 | 22.9800 | 22.9700 | 22.9700 | +1.368% | 2 | 410 | -99.956% |
| 2025-10-27 | 22.4500 | 22.6600 | 22.4500 | 22.6600 | -2.412% | 2 | 411 | -99.956% |
| 2025-10-24 | 23.0600 | 23.2200 | 23.0600 | 23.2200 | +6.955% | 2 | 411 | -99.957% |
| 2025-10-23 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +9.646% | 5 | 412 | -99.954% |
| 2025-10-22 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -12.000% | 5 | 407 | -99.949% |
| 2025-10-21 | 21.2500 | 22.5500 | 21.2500 | 22.5000 | +3.687% | 11 | 402 | -99.956% |
| 2025-10-20 | 21.7500 | 21.7500 | 21.7000 | 21.7000 | -21.434% | 35 | 398 | -99.954% |
| 2025-10-17 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | -17.181% | 1 | 369 | -99.964% |
| 2025-10-16 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +2.207% | 8 | 369 | -99.970% |
| 2025-10-15 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | +5.804% | 13 | 363 | -99.969% |
| 2025-10-14 | 31.2900 | 31.2900 | 29.3500 | 30.8400 | -10.218% | 42 | 350 | -99.968% |
| 2025-10-13 | 32.7200 | 34.3500 | 31.9200 | 34.3500 | +42.650% | 575 | 312 | -99.971% |
| 2025-10-07 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +0.795% | 5 | 173 | -99.958% |
| 2025-10-01 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +19.450% | 5 | 168 | -99.958% |
| 2025-09-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -23.225% | 10 | 168 | -99.950% |
| 2025-09-26 | 25.7000 | 26.1700 | 25.7000 | 26.0500 | -23.337% | 9 | 166 | -99.962% |
| 2025-09-23 | 34.9000 | 34.9000 | 33.1500 | 33.9800 | -13.822% | 70 | 158 | -99.971% |
| 2025-09-22 | 28.5000 | 39.4300 | 28.5000 | 39.4300 | +47.457% | 24 | 135 | -99.975% |
| 2025-09-19 | 24.8500 | 26.7400 | 24.8500 | 26.7400 | +9.366% | 30 | 132 | -99.963% |
| 2025-09-18 | 24.8000 | 24.8000 | 24.4500 | 24.4500 | -2.004% | 12 | 103 | -99.959% |
| 2025-09-17 | 26.2100 | 26.2100 | 24.9500 | 24.9500 | -2.918% | 43 | 103 | -99.960% |
| 2025-09-16 | 28.7500 | 28.7500 | 25.7000 | 25.7000 | +20.093% | 42 | 81 | -99.961% |
| 2025-09-12 | 25.4300 | 25.4300 | 21.1500 | 21.4000 | -19.245% | 19 | 40 | -99.953% |
| 2025-09-11 | 30.0000 | 30.0000 | 25.1000 | 26.5000 | -23.188% | 48 | 39 | -99.962% |
| 2025-09-10 | 35.6100 | 39.6000 | 31.6900 | 34.5000 | 0.000% | 37 | 0 | -99.971% |