ORCL261218C00460000
ORCL Dec 18 2026 460.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-50.000%(-0.01)153Vol726OI
ORCL261218C00460000 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% | 153 | 702 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | 0.000% | 7 | 702 | -50.000% |
| 2026-11-02 | 0.0100 | 0.1000 | 0.0100 | 0.0200 | 0.000% | 146 | 763 | -50.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -60.000% | 4 | 760 | -50.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 759 | -80.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 760 | -66.667% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 20 | 756 | -83.333% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | +75.000% | 5 | 754 | -85.714% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -20.000% | 10 | 758 | -75.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -58.333% | 2 | 757 | -80.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 757 | -91.667% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +175.000% | 2 | 756 | -90.909% |
| 2026-10-02 | 0.0900 | 0.1200 | 0.0400 | 0.0400 | -20.000% | 9 | 755 | -75.000% |
| 2026-10-01 | 0.0500 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 5 | 754 | -80.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.0400 | 0.0500 | -16.667% | 4 | 753 | -80.000% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.0500 | 0.0600 | -45.455% | 24 | 748 | -83.333% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -38.889% | 3 | 747 | -90.909% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | +50.000% | 5 | 747 | -94.444% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.0600 | 0.1200 | +100.000% | 7 | 741 | -91.667% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -50.000% | 8 | 740 | -83.333% |
| 2026-09-11 | 0.1400 | 0.2000 | 0.1200 | 0.1200 | -61.290% | 5 | 736 | -91.667% |
| 2026-09-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +47.619% | 1 | 736 | -96.774% |
| 2026-09-04 | 0.2700 | 0.2800 | 0.1500 | 0.2100 | +40.000% | 23 | 746 | -95.238% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -28.571% | 10 | 749 | -93.333% |
| 2026-09-02 | 0.1100 | 0.2100 | 0.1100 | 0.2100 | +75.000% | 2 | 749 | -95.238% |
| 2026-09-01 | 0.1500 | 0.2100 | 0.1000 | 0.1200 | -40.000% | 14 | 748 | -91.667% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.1700 | 0.2000 | -39.394% | 206 | 763 | -95.000% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.1900 | 0.3300 | +50.000% | 173 | 730 | -96.970% |
| 2026-08-27 | 0.2500 | 0.3500 | 0.2000 | 0.2200 | -21.429% | 15 | 730 | -95.455% |
| 2026-08-26 | 0.3100 | 0.3300 | 0.2000 | 0.2800 | +27.273% | 112 | 717 | -96.429% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.2200 | 0.2200 | -31.250% | 10 | 717 | -95.455% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.2000 | 0.3200 | +18.519% | 7 | 717 | -96.875% |
| 2026-08-19 | 0.3400 | 0.3400 | 0.2500 | 0.2700 | +8.000% | 10 | 716 | -96.296% |
| 2026-08-18 | 0.3800 | 0.3900 | 0.2500 | 0.2500 | -24.242% | 44 | 709 | -96.000% |
| 2026-08-17 | 0.4300 | 0.4300 | 0.3300 | 0.3300 | -17.500% | 7 | 708 | -96.970% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 1 | 708 | -97.500% |
| 2026-08-13 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +23.077% | 3 | 708 | -97.917% |
| 2026-08-12 | 0.6100 | 0.6100 | 0.3800 | 0.3900 | -13.333% | 3 | 708 | -97.436% |
| 2026-08-11 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | -26.230% | 13 | 719 | -97.778% |
| 2026-08-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 719 | -98.361% |
| 2026-08-05 | 0.6600 | 0.6700 | 0.6000 | 0.6000 | +42.857% | 4 | 718 | -98.333% |
| 2026-07-30 | 0.4700 | 0.4800 | 0.4200 | 0.4200 | -37.313% | 12 | 717 | -97.619% |
| 2026-07-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +45.652% | 15 | 702 | -98.507% |
| 2026-07-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 702 | -97.826% |
| 2026-07-15 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -20.968% | 13 | 707 | -97.959% |
| 2026-07-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +34.783% | 1 | 707 | -98.387% |
| 2026-07-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -37.838% | 2 | 707 | -97.826% |
| 2026-07-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +27.586% | 2 | 707 | -98.649% |
| 2026-07-01 | 1.3600 | 1.3600 | 0.5800 | 0.5800 | -18.310% | 4 | 706 | -98.276% |
| 2026-06-25 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -21.978% | 2 | 705 | -98.592% |
| 2026-06-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -50.000% | 3 | 705 | -98.901% |
| 2026-06-22 | 1.2600 | 1.8200 | 1.2600 | 1.8200 | -5.208% | 10 | 715 | -99.451% |
| 2026-06-18 | 2.0600 | 2.0600 | 1.9200 | 1.9200 | +2.128% | 2 | 715 | -99.479% |
| 2026-06-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -32.616% | 1 | 716 | -99.468% |
| 2026-06-15 | 2.7900 | 2.9400 | 2.7900 | 2.7900 | +30.986% | 10 | 714 | -99.642% |
| 2026-06-12 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | +3.902% | 2 | 714 | -99.531% |
| 2026-06-11 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | -53.303% | 3 | 714 | -99.512% |
| 2026-06-09 | 4.3500 | 4.4500 | 4.3200 | 4.3900 | -51.758% | 28 | 723 | -99.772% |
| 2026-06-04 | 9.2500 | 9.3000 | 8.8000 | 9.1000 | +7.692% | 12 | 724 | -99.890% |
| 2026-06-03 | 9.0500 | 9.0500 | 8.4500 | 8.4500 | -27.155% | 2 | 721 | -99.882% |
| 2026-06-02 | 12.9500 | 13.0000 | 11.6000 | 11.6000 | -23.432% | 15 | 734 | -99.914% |
| 2026-06-01 | 8.2800 | 15.5500 | 8.2800 | 15.1500 | +100.662% | 53 | 725 | -99.934% |
| 2026-05-29 | 5.1600 | 7.5500 | 5.1600 | 7.5500 | +93.590% | 18 | 723 | -99.868% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +23.810% | 1 | 724 | -99.744% |
| 2026-05-26 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +26.506% | 11 | 724 | -99.683% |
| 2026-05-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 1 | 725 | -99.598% |
| 2026-05-18 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -17.276% | 1 | 725 | -99.598% |
| 2026-05-15 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | -11.471% | 2 | 725 | -99.668% |
| 2026-05-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +47.826% | 2 | 725 | -99.706% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.139% | 1 | 724 | -99.565% |
| 2026-05-11 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | +69.412% | 41 | 723 | -99.653% |
| 2026-05-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +126.667% | 1 | 723 | -99.412% |
| 2026-04-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 1 | 724 | -98.667% |
| 2026-04-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 724 | -99.000% |
| 2026-04-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -24.370% | 1 | 724 | -98.889% |
| 2026-04-23 | 1.0400 | 1.1900 | 1.0400 | 1.1900 | +70.000% | 3 | 725 | -99.160% |
| 2026-04-14 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | +75.000% | 11 | 726 | -98.571% |
| 2026-04-13 | 0.3500 | 0.4000 | 0.3300 | 0.4000 | +60.000% | 18 | 736 | -97.500% |
| 2026-04-06 | 0.2900 | 0.4000 | 0.2500 | 0.2500 | -28.571% | 330 | 754 | -96.000% |
| 2026-03-23 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -48.529% | 84 | 589 | -97.143% |
| 2026-03-20 | 0.4000 | 0.6800 | 0.2800 | 0.6800 | +83.784% | 94 | 589 | -98.529% |
| 2026-03-19 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | -27.451% | 215 | 510 | -97.297% |
| 2026-03-18 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -37.805% | 61 | 395 | -98.039% |
| 2026-03-17 | 0.6900 | 0.8200 | 0.4500 | 0.8200 | +57.692% | 219 | 384 | -98.780% |
| 2026-03-16 | 0.6700 | 1.0400 | 0.5200 | 0.5200 | -56.303% | 457 | 333 | -98.077% |
| 2026-03-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +77.612% | 13 | 133 | -99.160% |
| 2026-03-11 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -22.093% | 19 | 120 | -98.507% |
| 2026-03-09 | 1.2800 | 1.2800 | 0.8600 | 0.8600 | -52.747% | 17 | 139 | -98.837% |
| 2026-03-06 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +106.818% | 27 | 134 | -99.451% |
| 2026-02-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +8.642% | 2 | 134 | -98.864% |
| 2026-02-24 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | -68.846% | 7 | 134 | -98.765% |
| 2026-02-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +89.781% | 27 | 134 | -99.615% |
| 2026-02-18 | 1.2200 | 1.3700 | 1.2100 | 1.3700 | -16.463% | 6 | 107 | -99.270% |
| 2026-02-10 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | +47.748% | 2 | 107 | -99.390% |
| 2026-02-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -10.484% | 3 | 107 | -99.099% |
| 2026-02-04 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | -29.944% | 19 | 104 | -99.194% |
| 2026-02-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -29.482% | 5 | 104 | -99.435% |
| 2026-01-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +12.054% | 1 | 109 | -99.602% |
| 2026-01-23 | 1.9400 | 2.2400 | 1.9000 | 2.2400 | +7.177% | 5 | 109 | -99.554% |
| 2026-01-21 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -27.682% | 2 | 109 | -99.522% |
| 2026-01-16 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -8.833% | 1 | 109 | -99.654% |
| 2026-01-14 | 3.5400 | 3.5900 | 3.1000 | 3.1700 | -17.448% | 13 | 109 | -99.685% |
| 2026-01-12 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +13.947% | 1 | 103 | -99.740% |
| 2026-01-09 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -7.671% | 1 | 103 | -99.703% |
| 2026-01-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.955% | 10 | 102 | -99.726% |
| 2025-12-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +11.667% | 10 | 102 | -99.701% |
| 2025-12-18 | 3.0000 | 3.0000 | 2.9800 | 3.0000 | -3.226% | 3 | 97 | -99.667% |
| 2025-12-17 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | -10.145% | 4 | 97 | -99.677% |
| 2025-12-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 1 | 94 | -99.710% |
| 2025-12-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.318% | 1 | 94 | -99.718% |
| 2025-12-12 | 3.8100 | 4.4000 | 3.8100 | 4.4000 | +8.642% | 12 | 94 | -99.773% |
| 2025-12-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -37.692% | 6 | 90 | -99.753% |
| 2025-11-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +34.576% | 1 | 83 | -99.846% |
| 2025-11-21 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | -32.917% | 2 | 83 | -99.793% |
| 2025-11-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -16.084% | 1 | 84 | -99.861% |
| 2025-11-19 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -8.723% | 2 | 83 | -99.883% |
| 2025-11-11 | 9.0000 | 9.5000 | 9.0000 | 9.4000 | -5.051% | 10 | 82 | -99.894% |
| 2025-11-07 | 9.4000 | 9.9000 | 9.3000 | 9.9000 | -12.775% | 16 | 78 | -99.899% |
| 2025-11-06 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.692% | 1 | 67 | -99.912% |
| 2025-11-04 | 13.1600 | 13.1600 | 13.0000 | 13.0000 | -16.345% | 2 | 67 | -99.923% |
| 2025-10-30 | 16.9000 | 16.9000 | 15.0000 | 15.5400 | -17.560% | 4 | 67 | -99.936% |
| 2025-10-29 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -6.775% | 4 | 66 | -99.947% |
| 2025-10-28 | 20.1900 | 20.2200 | 20.1900 | 20.2200 | +1.151% | 2 | 62 | -99.951% |
| 2025-10-27 | 19.8000 | 19.9900 | 19.8000 | 19.9900 | +1.215% | 2 | 61 | -99.950% |
| 2025-10-24 | 20.3500 | 20.3500 | 19.6500 | 19.7500 | +2.067% | 17 | 61 | -99.949% |
| 2025-10-23 | 19.1000 | 19.3500 | 19.1000 | 19.3500 | +10.888% | 4 | 47 | -99.948% |
| 2025-10-22 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -11.869% | 1 | 44 | -99.943% |
| 2025-10-21 | 19.9000 | 19.9000 | 19.8000 | 19.8000 | -0.252% | 6 | 43 | -99.949% |
| 2025-10-20 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -19.374% | 1 | 43 | -99.950% |
| 2025-10-17 | 24.8000 | 24.8000 | 24.6000 | 24.6200 | -11.439% | 18 | 42 | -99.959% |
| 2025-10-15 | 27.7600 | 27.8000 | 27.7600 | 27.8000 | +5.623% | 7 | 36 | -99.964% |
| 2025-10-14 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -6.168% | 1 | 30 | -99.962% |
| 2025-10-13 | 28.2600 | 28.2600 | 27.7200 | 28.0500 | +30.587% | 54 | 31 | -99.964% |
| 2025-09-26 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -6.609% | 2 | 9 | -99.953% |
| 2025-09-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -19.298% | 1 | 8 | -99.957% |
| 2025-09-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -6.003% | 2 | 7 | -99.965% |
| 2025-09-23 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +13.134% | 5 | 6 | -99.967% |
| 2025-09-16 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +22.542% | 2 | 2 | -99.963% |
| 2025-09-15 | 21.4400 | 21.8700 | 21.3700 | 21.8700 | +17.898% | 5 | 1 | -99.954% |
| 2025-09-12 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -24.563% | 1 | 6 | -99.946% |
| 2025-09-11 | 26.0000 | 26.0000 | 23.4500 | 24.5900 | 0.000% | 10 | 7 | -99.959% |