ORCL261218C00450000
ORCL Dec 18 2026 450.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-80.000%(-0.04)44Vol1,589OI
ORCL261218C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -80.000% | 44 | 1,590 | 0.000% |
| 2026-11-03 | 0.0500 | 0.0500 | 0.0100 | 0.0500 | +400.000% | 26 | 1,567 | -80.000% |
| 2026-11-02 | 0.0600 | 0.0600 | 0.0100 | 0.0100 | -80.000% | 42 | 1,567 | 0.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 1,566 | -80.000% |
| 2026-10-28 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +133.333% | 100 | 1,566 | -85.714% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -50.000% | 13 | 1,563 | -66.667% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | 0.000% | 10 | 1,557 | -83.333% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 2 | 1,559 | -83.333% |
| 2026-09-29 | 0.0300 | 0.0900 | 0.0300 | 0.0700 | +40.000% | 28 | 1,557 | -85.714% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | -54.545% | 3 | 1,556 | -80.000% |
| 2026-09-25 | 0.0700 | 0.1700 | 0.0700 | 0.1100 | 0.000% | 31 | 1,550 | -90.909% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 1,549 | -90.909% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -50.000% | 3 | 1,549 | -90.909% |
| 2026-09-10 | 0.1800 | 0.3000 | 0.1800 | 0.2200 | -26.667% | 21 | 1,532 | -95.455% |
| 2026-09-08 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | +30.435% | 14 | 1,533 | -96.667% |
| 2026-09-04 | 0.2300 | 0.2600 | 0.2300 | 0.2300 | +9.524% | 15 | 1,542 | -95.652% |
| 2026-09-03 | 0.2100 | 0.2300 | 0.1400 | 0.2100 | +75.000% | 7 | 1,540 | -95.238% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.1200 | 0.1200 | -33.333% | 23 | 1,545 | -91.667% |
| 2026-08-31 | 0.2700 | 0.2900 | 0.1600 | 0.1800 | -21.739% | 61 | 1,571 | -94.444% |
| 2026-08-28 | 0.3100 | 0.3200 | 0.1900 | 0.2300 | -4.167% | 12 | 1,570 | -95.652% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.2000 | 0.2400 | +4.348% | 6 | 1,570 | -95.833% |
| 2026-08-26 | 0.1700 | 0.2600 | 0.1700 | 0.2300 | +64.286% | 24 | 1,569 | -95.652% |
| 2026-08-25 | 0.2900 | 0.3000 | 0.1400 | 0.1400 | -30.000% | 29 | 1,568 | -92.857% |
| 2026-08-24 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -39.394% | 4 | 1,571 | -95.000% |
| 2026-08-20 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +32.000% | 1 | 1,570 | -96.970% |
| 2026-08-19 | 0.2500 | 0.3300 | 0.2500 | 0.2500 | -16.667% | 55 | 1,577 | -96.000% |
| 2026-08-18 | 0.3800 | 0.4600 | 0.3000 | 0.3000 | -14.286% | 29 | 1,556 | -96.667% |
| 2026-08-17 | 0.4700 | 0.4700 | 0.3300 | 0.3500 | 0.000% | 43 | 1,521 | -97.143% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -10.256% | 17 | 1,520 | -97.143% |
| 2026-08-13 | 0.5900 | 0.5900 | 0.3900 | 0.3900 | -18.750% | 5 | 1,522 | -97.436% |
| 2026-08-12 | 0.5400 | 0.5500 | 0.4800 | 0.4800 | +29.730% | 3 | 1,522 | -97.917% |
| 2026-08-11 | 0.6300 | 0.6300 | 0.3700 | 0.3700 | -30.189% | 196 | 1,499 | -97.297% |
| 2026-08-10 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -7.018% | 3 | 1,500 | -98.113% |
| 2026-08-07 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | -6.557% | 1,201 | 493 | -98.246% |
| 2026-08-06 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.000% | 20 | 477 | -98.361% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.4500 | 0.6100 | -12.857% | 14 | 474 | -98.361% |
| 2026-08-04 | 0.5200 | 0.7000 | 0.5200 | 0.7000 | +2.941% | 10 | 473 | -98.571% |
| 2026-08-03 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +54.545% | 10 | 474 | -98.529% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | +22.222% | 2 | 473 | -97.727% |
| 2026-07-30 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | +2.857% | 27 | 475 | -97.222% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 2 | 474 | -97.143% |
| 2026-07-24 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | -37.288% | 20 | 459 | -97.297% |
| 2026-07-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -41.000% | 5 | 454 | -98.305% |
| 2026-07-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +96.078% | 1 | 455 | -99.000% |
| 2026-07-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 1 | 455 | -98.039% |
| 2026-07-15 | 0.7900 | 0.7900 | 0.5400 | 0.5500 | -20.290% | 14 | 463 | -98.182% |
| 2026-07-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 1 | 464 | -98.551% |
| 2026-07-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 10 | 459 | -98.462% |
| 2026-07-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 1 | 459 | -98.413% |
| 2026-07-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 5 | 464 | -98.649% |
| 2026-07-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +27.119% | 2 | 464 | -98.667% |
| 2026-07-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -15.714% | 3 | 464 | -98.305% |
| 2026-06-25 | 0.7600 | 0.7600 | 0.6300 | 0.7000 | -21.348% | 8 | 463 | -98.571% |
| 2026-06-24 | 0.9200 | 0.9500 | 0.8900 | 0.8900 | -21.239% | 8 | 462 | -98.876% |
| 2026-06-23 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -36.517% | 21 | 481 | -99.115% |
| 2026-06-22 | 1.7600 | 1.7800 | 1.5900 | 1.7800 | -8.247% | 53 | 515 | -99.438% |
| 2026-06-18 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | -17.447% | 2 | 515 | -99.485% |
| 2026-06-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -18.403% | 1 | 514 | -99.574% |
| 2026-06-15 | 2.4500 | 2.8800 | 2.4500 | 2.8800 | +33.953% | 71 | 493 | -99.653% |
| 2026-06-12 | 2.3500 | 2.3500 | 2.1500 | 2.1500 | -14.000% | 3 | 493 | -99.535% |
| 2026-06-11 | 2.1300 | 2.5000 | 2.0600 | 2.5000 | -45.652% | 5 | 493 | -99.600% |
| 2026-06-09 | 6.5000 | 6.5000 | 4.6000 | 4.6000 | -20.962% | 17 | 502 | -99.783% |
| 2026-06-05 | 7.7500 | 7.7500 | 5.8200 | 5.8200 | -39.689% | 12 | 505 | -99.828% |
| 2026-06-04 | 9.8500 | 10.0000 | 9.6500 | 9.6500 | +5.928% | 5 | 507 | -99.896% |
| 2026-06-03 | 10.9700 | 10.9700 | 9.1100 | 9.1100 | -27.698% | 24 | 517 | -99.890% |
| 2026-06-02 | 14.1500 | 14.1500 | 12.2500 | 12.6000 | -17.755% | 18 | 514 | -99.921% |
| 2026-06-01 | 9.1900 | 16.4300 | 9.0100 | 15.3200 | +89.136% | 49 | 521 | -99.935% |
| 2026-05-29 | 6.0500 | 8.1000 | 6.0500 | 8.1000 | +87.935% | 13 | 518 | -99.877% |
| 2026-05-28 | 4.1000 | 4.3700 | 4.1000 | 4.3100 | +55.596% | 17 | 533 | -99.768% |
| 2026-05-20 | 2.6200 | 2.7700 | 2.6200 | 2.7700 | -16.061% | 11 | 535 | -99.639% |
| 2026-05-15 | 3.1000 | 3.3500 | 3.1000 | 3.3000 | -8.333% | 6 | 536 | -99.697% |
| 2026-05-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +28.571% | 1 | 535 | -99.722% |
| 2026-05-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.111% | 10 | 525 | -99.643% |
| 2026-05-11 | 3.0600 | 3.3000 | 2.9700 | 3.1500 | -10.000% | 127 | 501 | -99.683% |
| 2026-05-08 | 3.3500 | 3.5000 | 3.3000 | 3.5000 | +42.857% | 11 | 501 | -99.714% |
| 2026-05-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +42.442% | 10 | 499 | -99.592% |
| 2026-05-04 | 1.3500 | 1.7200 | 1.3500 | 1.7200 | +52.212% | 12 | 509 | -99.419% |
| 2026-04-27 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 1 | 502 | -99.115% |
| 2026-04-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 2 | 505 | -99.231% |
| 2026-04-16 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +43.750% | 4 | 505 | -99.130% |
| 2026-04-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +29.032% | 1 | 505 | -98.750% |
| 2026-04-14 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +16.981% | 3 | 505 | -98.387% |
| 2026-04-13 | 0.3500 | 0.5300 | 0.3200 | 0.5300 | +51.429% | 6 | 504 | -98.113% |
| 2026-03-23 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | -14.634% | 80 | 508 | -97.143% |
| 2026-03-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 79 | 509 | -97.561% |
| 2026-03-19 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | +2.564% | 8 | 430 | -97.500% |
| 2026-03-18 | 0.4400 | 0.4600 | 0.3200 | 0.3900 | -29.091% | 70 | 426 | -97.436% |
| 2026-03-17 | 0.5400 | 0.5500 | 0.3500 | 0.5500 | -9.836% | 110 | 410 | -98.182% |
| 2026-03-16 | 0.7300 | 0.7300 | 0.5400 | 0.6100 | -16.438% | 290 | 419 | -98.361% |
| 2026-03-11 | 0.9900 | 0.9900 | 0.7300 | 0.7300 | -17.045% | 7 | 219 | -98.630% |
| 2026-03-09 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -20.721% | 4 | 216 | -98.864% |
| 2026-02-25 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | +13.265% | 2 | 216 | -99.099% |
| 2026-02-23 | 0.8100 | 0.9800 | 0.8100 | 0.9800 | -17.647% | 2 | 216 | -98.980% |
| 2026-02-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 31 | 217 | -99.160% |
| 2026-02-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -40.196% | 1 | 238 | -99.180% |
| 2026-01-29 | 2.1600 | 2.1600 | 1.9700 | 2.0400 | -12.821% | 23 | 238 | -99.510% |
| 2026-01-28 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -5.263% | 2 | 238 | -99.573% |
| 2026-01-23 | 2.4900 | 2.4900 | 2.2300 | 2.4700 | +12.273% | 13 | 238 | -99.595% |
| 2026-01-21 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | -25.926% | 4 | 248 | -99.545% |
| 2026-01-20 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -3.883% | 2 | 249 | -99.663% |
| 2026-01-16 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.364% | 1 | 251 | -99.676% |
| 2026-01-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 251 | -99.697% |
| 2026-01-14 | 3.6700 | 3.7200 | 3.4000 | 3.4000 | -4.225% | 12 | 252 | -99.706% |
| 2026-01-09 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +26.786% | 2 | 246 | -99.718% |
| 2026-01-08 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | -18.841% | 9 | 244 | -99.643% |
| 2026-01-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 237 | -99.710% |
| 2025-12-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 12 | 236 | -99.722% |
| 2025-12-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 239 | -99.733% |
| 2025-12-22 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +3.627% | 6 | 240 | -99.750% |
| 2025-12-19 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | +20.625% | 3 | 239 | -99.741% |
| 2025-12-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.744% | 10 | 239 | -99.688% |
| 2025-12-17 | 3.1000 | 3.1500 | 2.8800 | 2.9700 | -15.143% | 16 | 249 | -99.663% |
| 2025-12-15 | 3.5800 | 3.6200 | 3.5000 | 3.5000 | -15.049% | 12 | 241 | -99.714% |
| 2025-12-12 | 4.2100 | 4.2100 | 4.0000 | 4.1200 | -6.364% | 34 | 238 | -99.757% |
| 2025-12-11 | 4.0300 | 5.1500 | 4.0000 | 4.4000 | -41.722% | 16 | 233 | -99.773% |
| 2025-12-10 | 7.9000 | 7.9000 | 7.5400 | 7.5500 | -5.031% | 4 | 224 | -99.868% |
| 2025-12-09 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +10.417% | 1 | 225 | -99.874% |
| 2025-12-08 | 7.6400 | 7.6400 | 7.1900 | 7.2000 | +7.463% | 6 | 226 | -99.861% |
| 2025-12-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +25.940% | 1 | 227 | -99.851% |
| 2025-12-03 | 5.4900 | 5.6100 | 4.9000 | 5.3200 | +3.906% | 99 | 228 | -99.812% |
| 2025-12-02 | 5.3800 | 5.9800 | 5.1200 | 5.1200 | -0.389% | 280 | 187 | -99.805% |
| 2025-12-01 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | +18.161% | 2 | 345 | -99.805% |
| 2025-11-26 | 5.6900 | 5.6900 | 4.3500 | 4.3500 | -3.333% | 30 | 375 | -99.770% |
| 2025-11-25 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | -10.000% | 11 | 375 | -99.778% |
| 2025-11-24 | 5.0500 | 5.0900 | 4.9000 | 5.0000 | -7.407% | 15 | 375 | -99.800% |
| 2025-11-21 | 6.1700 | 7.5500 | 4.9700 | 5.4000 | -40.984% | 446 | 375 | -99.815% |
| 2025-11-20 | 9.7000 | 9.7000 | 9.1500 | 9.1500 | +12.132% | 4 | 129 | -99.891% |
| 2025-11-17 | 7.7400 | 8.1600 | 7.7400 | 8.1600 | -8.108% | 15 | 127 | -99.877% |
| 2025-11-14 | 8.8900 | 8.8900 | 8.8800 | 8.8800 | +15.325% | 6 | 126 | -99.887% |
| 2025-11-13 | 8.2100 | 8.2100 | 7.3500 | 7.7000 | -12.500% | 4 | 126 | -99.870% |
| 2025-11-12 | 9.0500 | 9.0500 | 8.8000 | 8.8000 | -8.808% | 21 | 128 | -99.886% |
| 2025-11-11 | 10.3500 | 10.4100 | 9.6500 | 9.6500 | -12.273% | 39 | 106 | -99.896% |
| 2025-11-10 | 10.5500 | 11.0000 | 10.5500 | 11.0000 | +11.902% | 2 | 106 | -99.909% |
| 2025-11-07 | 10.3000 | 10.3000 | 9.8000 | 9.8300 | -14.148% | 6 | 108 | -99.898% |
| 2025-11-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -14.743% | 1 | 111 | -99.913% |
| 2025-11-05 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -11.934% | 1 | 110 | -99.926% |
| 2025-11-03 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -9.763% | 1 | 111 | -99.934% |
| 2025-10-31 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +0.775% | 1 | 111 | -99.941% |
| 2025-10-30 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -22.540% | 2 | 111 | -99.940% |
| 2025-10-28 | 21.4400 | 21.6500 | 21.3000 | 21.6500 | +1.643% | 4 | 113 | -99.954% |
| 2025-10-27 | 20.9900 | 21.3000 | 20.9900 | 21.3000 | +1.671% | 2 | 116 | -99.953% |
| 2025-10-24 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -0.946% | 2 | 116 | -99.952% |
| 2025-10-23 | 20.5000 | 21.1500 | 20.4000 | 21.1500 | +16.915% | 23 | 114 | -99.953% |
| 2025-10-22 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -13.857% | 1 | 101 | -99.945% |
| 2025-10-21 | 20.7000 | 21.0000 | 20.7000 | 21.0000 | +4.218% | 21 | 101 | -99.952% |
| 2025-10-20 | 22.8200 | 22.8200 | 20.0000 | 20.1500 | -22.500% | 28 | 102 | -99.950% |
| 2025-10-17 | 28.0000 | 28.0000 | 26.0000 | 26.0000 | -26.554% | 2 | 74 | -99.962% |
| 2025-10-16 | 31.4700 | 35.4000 | 31.4700 | 35.4000 | +10.521% | 5 | 74 | -99.972% |
| 2025-10-15 | 31.9000 | 32.0300 | 31.9000 | 32.0300 | +9.880% | 12 | 70 | -99.969% |
| 2025-10-14 | 27.2500 | 29.6500 | 27.2500 | 29.1500 | -5.968% | 27 | 72 | -99.966% |
| 2025-10-13 | 31.2000 | 31.2000 | 29.8400 | 31.0000 | +18.321% | 62 | 58 | -99.968% |
| 2025-10-10 | 27.1000 | 27.8000 | 26.2000 | 26.2000 | +1.748% | 19 | 68 | -99.962% |
| 2025-10-09 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +10.515% | 1 | 58 | -99.961% |
| 2025-10-08 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +1.969% | 1 | 57 | -99.957% |
| 2025-10-07 | 22.9800 | 22.9800 | 22.8500 | 22.8500 | -4.792% | 6 | 57 | -99.956% |
| 2025-10-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +11.628% | 1 | 57 | -99.958% |
| 2025-10-03 | 24.2000 | 24.2000 | 21.5000 | 21.5000 | -5.286% | 2 | 58 | -99.953% |
| 2025-10-01 | 22.3500 | 22.7000 | 22.3500 | 22.7000 | +8.457% | 7 | 57 | -99.956% |
| 2025-09-29 | 22.1000 | 22.1000 | 20.9300 | 20.9300 | -18.050% | 2 | 54 | -99.952% |
| 2025-09-25 | 25.5100 | 25.7700 | 25.3500 | 25.5400 | -20.904% | 13 | 53 | -99.961% |
| 2025-09-23 | 32.3000 | 32.3000 | 32.2900 | 32.2900 | -13.478% | 2 | 53 | -99.969% |
| 2025-09-22 | 36.2000 | 37.3200 | 36.2000 | 37.3200 | +58.876% | 2 | 51 | -99.973% |
| 2025-09-18 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +1.732% | 1 | 50 | -99.957% |
| 2025-09-17 | 23.7100 | 23.7100 | 23.0900 | 23.0900 | -7.269% | 2 | 49 | -99.957% |
| 2025-09-16 | 28.6000 | 28.6000 | 24.3500 | 24.9000 | +13.959% | 19 | 49 | -99.960% |
| 2025-09-15 | 23.0500 | 23.0500 | 21.8000 | 21.8500 | +12.051% | 32 | 34 | -99.954% |
| 2025-09-12 | 23.1600 | 23.1600 | 19.1500 | 19.5000 | -26.719% | 14 | 19 | -99.949% |
| 2025-09-11 | 29.8200 | 29.8200 | 26.5000 | 26.6100 | 0.000% | 6 | 5 | -99.962% |