ORCL261218C00470000
ORCL Dec 18 2026 470.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-50.000%(-0.01)76Vol685OI
ORCL261218C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0600 | 0.0600 | 0.0100 | 0.0100 | -50.000% | 76 | 694 | 0.000% |
| 2026-11-03 | 0.0200 | 0.0700 | 0.0200 | 0.0200 | +100.000% | 166 | 694 | -50.000% |
| 2026-11-02 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 463 | 925 | 0.000% |
| 2026-10-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 20 | 945 | -50.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 2 | 945 | -80.000% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 100 | 845 | -66.667% |
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 12 | 845 | -50.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 12 | 842 | -50.000% |
| 2026-10-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -75.000% | 2 | 840 | -50.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +166.667% | 1 | 839 | -87.500% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.0300 | 0.0300 | 0.000% | 5 | 834 | -66.667% |
| 2026-10-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 833 | -66.667% |
| 2026-10-15 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 3 | 830 | -80.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 6 | 830 | -66.667% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 8 | 830 | -66.667% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 206 | 727 | -66.667% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 51 | 682 | -75.000% |
| 2026-10-06 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 35 | 680 | -83.333% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 12 | 668 | -75.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 665 | -75.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 3 | 662 | -75.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 6 | 659 | -80.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 4 | 656 | -75.000% |
| 2026-09-28 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | -16.667% | 25 | 633 | -80.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 35 | 603 | -83.333% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -69.231% | 100 | 603 | -75.000% |
| 2026-09-15 | 0.1800 | 0.1900 | 0.0800 | 0.1300 | -56.667% | 9 | 597 | -92.308% |
| 2026-09-10 | 0.1800 | 0.3000 | 0.1800 | 0.3000 | +100.000% | 3 | 600 | -96.667% |
| 2026-09-04 | 0.1500 | 0.2600 | 0.1500 | 0.1500 | 0.000% | 13 | 604 | -93.333% |
| 2026-09-03 | 0.1700 | 0.2200 | 0.1100 | 0.1500 | +25.000% | 12 | 604 | -93.333% |
| 2026-09-02 | 0.1900 | 0.1900 | 0.1200 | 0.1200 | -33.333% | 66 | 600 | -91.667% |
| 2026-09-01 | 0.1700 | 0.1800 | 0.1000 | 0.1800 | +5.882% | 30 | 604 | -94.444% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.1400 | 0.1700 | -5.556% | 44 | 611 | -94.118% |
| 2026-08-28 | 0.2500 | 0.2800 | 0.1400 | 0.1800 | -14.286% | 138 | 603 | -94.444% |
| 2026-08-27 | 0.2300 | 0.2600 | 0.1400 | 0.2100 | +40.000% | 48 | 596 | -95.238% |
| 2026-08-26 | 0.1900 | 0.2500 | 0.1400 | 0.1500 | -25.000% | 56 | 594 | -93.333% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 1 | 595 | -95.000% |
| 2026-08-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 1 | 594 | -96.429% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 2 | 592 | -95.652% |
| 2026-08-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +33.333% | 10 | 582 | -96.429% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -34.375% | 9 | 577 | -95.238% |
| 2026-08-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 4 | 573 | -96.875% |
| 2026-08-14 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 1 | 572 | -96.429% |
| 2026-08-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 7 | 568 | -97.059% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.2900 | 0.2900 | -34.091% | 12 | 563 | -96.552% |
| 2026-08-10 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | +4.762% | 5 | 565 | -97.727% |
| 2026-08-07 | 0.4300 | 0.4900 | 0.4100 | 0.4200 | -2.326% | 14 | 555 | -97.619% |
| 2026-08-05 | 0.5300 | 0.5300 | 0.4300 | 0.4300 | -10.417% | 33 | 528 | -97.674% |
| 2026-08-04 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +14.286% | 4 | 525 | -97.917% |
| 2026-08-03 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | -8.696% | 16 | 509 | -97.619% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 4 | 507 | -97.826% |
| 2026-07-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 506 | -98.113% |
| 2026-07-13 | 0.6800 | 0.6800 | 0.5800 | 0.5800 | -14.706% | 2 | 504 | -98.276% |
| 2026-07-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 10 | 494 | -98.529% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 22 | 494 | -98.333% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 22 | 494 | -98.333% |
| 2026-06-24 | 0.9000 | 0.9000 | 0.7000 | 0.7000 | -39.130% | 31 | 511 | -98.571% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -42.500% | 1 | 512 | -99.130% |
| 2026-06-17 | 2.1300 | 2.1300 | 2.0000 | 2.0000 | +14.286% | 8 | 519 | -99.500% |
| 2026-06-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -20.455% | 1 | 520 | -99.429% |
| 2026-06-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 521 | -99.545% |
| 2026-06-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -49.412% | 1 | 521 | -99.535% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 1 | 522 | -99.765% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -28.448% | 2 | 522 | -99.759% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -31.765% | 13 | 516 | -99.828% |
| 2026-06-04 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | -2.635% | 7 | 513 | -99.882% |
| 2026-06-03 | 8.4900 | 8.7300 | 8.4900 | 8.7300 | -22.400% | 2 | 513 | -99.885% |
| 2026-06-02 | 13.5000 | 13.5000 | 11.2500 | 11.2500 | -23.417% | 4 | 512 | -99.911% |
| 2026-06-01 | 10.0000 | 14.9000 | 10.0000 | 14.6900 | +102.063% | 8 | 510 | -99.932% |
| 2026-05-29 | 6.4500 | 7.2700 | 6.4500 | 7.2700 | +155.088% | 3 | 508 | -99.862% |
| 2026-05-15 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | -10.658% | 2 | 508 | -99.649% |
| 2026-05-14 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | +65.285% | 11 | 516 | -99.687% |
| 2026-05-12 | 2.1800 | 2.1800 | 1.9300 | 1.9300 | -30.072% | 7 | 519 | -99.482% |
| 2026-05-07 | 3.3000 | 3.3000 | 2.7300 | 2.7600 | +78.065% | 3 | 519 | -99.638% |
| 2026-05-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 518 | -99.355% |
| 2026-05-04 | 1.1500 | 1.4800 | 1.1500 | 1.4800 | +26.496% | 15 | 518 | -99.324% |
| 2026-04-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -38.095% | 1 | 519 | -99.145% |
| 2026-04-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +64.348% | 1 | 518 | -99.471% |
| 2026-04-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +35.294% | 1 | 517 | -99.130% |
| 2026-04-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +30.769% | 10 | 517 | -98.824% |
| 2026-04-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +32.653% | 1 | 512 | -98.462% |
| 2026-04-14 | 0.4000 | 0.4900 | 0.3900 | 0.4900 | +36.111% | 13 | 512 | -97.959% |
| 2026-04-13 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | +38.462% | 18 | 522 | -97.222% |
| 2026-04-06 | 0.2900 | 0.3900 | 0.2600 | 0.2600 | -29.730% | 330 | 540 | -96.154% |
| 2026-03-26 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | +85.000% | 20 | 375 | -97.297% |
| 2026-03-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -44.444% | 4 | 385 | -95.000% |
| 2026-03-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 5 | 389 | -97.222% |
| 2026-03-19 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -7.692% | 215 | 389 | -97.222% |
| 2026-03-18 | 0.4300 | 0.4900 | 0.3900 | 0.3900 | +5.405% | 115 | 274 | -97.436% |
| 2026-03-17 | 0.4300 | 0.4900 | 0.3700 | 0.3700 | -31.481% | 144 | 214 | -97.297% |
| 2026-03-16 | 0.5900 | 0.6000 | 0.5400 | 0.5400 | -44.898% | 164 | 135 | -98.148% |
| 2026-03-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 13 | 93 | -98.980% |
| 2026-03-06 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | +60.317% | 27 | 90 | -99.010% |
| 2026-02-23 | 2.6000 | 2.6000 | 0.6300 | 0.6300 | -50.000% | 40 | 90 | -98.413% |
| 2026-02-18 | 1.2200 | 1.3900 | 1.1300 | 1.2600 | -9.353% | 4 | 56 | -99.206% |
| 2026-02-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +61.628% | 1 | 55 | -99.281% |
| 2026-02-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -46.584% | 3 | 54 | -98.837% |
| 2026-02-02 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | -34.016% | 12 | 51 | -99.379% |
| 2026-01-26 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +20.197% | 1 | 57 | -99.590% |
| 2026-01-23 | 1.8800 | 2.0300 | 1.8200 | 2.0300 | +14.689% | 8 | 58 | -99.507% |
| 2026-01-21 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -36.559% | 1 | 59 | -99.435% |
| 2026-01-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -19.597% | 1 | 59 | -99.642% |
| 2026-01-13 | 3.3800 | 3.5000 | 3.3800 | 3.4700 | -0.573% | 3 | 59 | -99.712% |
| 2026-01-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +4.179% | 1 | 59 | -99.713% |
| 2025-12-23 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -6.162% | 6 | 59 | -99.701% |
| 2025-12-22 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -13.139% | 1 | 56 | -99.720% |
| 2025-12-12 | 4.3100 | 4.3100 | 4.0500 | 4.1100 | -6.591% | 4 | 56 | -99.757% |
| 2025-12-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -31.034% | 1 | 58 | -99.773% |
| 2025-12-08 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +26.337% | 1 | 58 | -99.843% |
| 2025-11-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +45.533% | 1 | 57 | -99.802% |
| 2025-11-25 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -20.230% | 2 | 57 | -99.712% |
| 2025-11-21 | 4.6200 | 4.6200 | 4.3500 | 4.3500 | -44.727% | 22 | 57 | -99.770% |
| 2025-11-14 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +0.255% | 1 | 62 | -99.873% |
| 2025-11-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.666% | 1 | 62 | -99.873% |
| 2025-11-07 | 8.9600 | 8.9600 | 8.5900 | 8.6900 | -12.751% | 6 | 62 | -99.885% |
| 2025-11-06 | 9.8600 | 9.9600 | 9.8600 | 9.9600 | -18.694% | 2 | 61 | -99.900% |
| 2025-11-04 | 12.3700 | 12.3700 | 12.2500 | 12.2500 | -30.516% | 2 | 61 | -99.918% |
| 2025-10-29 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -7.357% | 1 | 61 | -99.943% |
| 2025-10-28 | 19.0400 | 19.0400 | 19.0300 | 19.0300 | +1.439% | 2 | 60 | -99.947% |
| 2025-10-27 | 18.5400 | 18.7600 | 18.5400 | 18.7600 | +1.132% | 2 | 58 | -99.947% |
| 2025-10-24 | 18.4500 | 18.5500 | 18.4500 | 18.5500 | -0.269% | 2 | 58 | -99.946% |
| 2025-10-21 | 18.2200 | 18.7000 | 18.2200 | 18.6000 | -19.271% | 8 | 57 | -99.946% |
| 2025-10-17 | 23.4000 | 23.4000 | 22.7000 | 23.0400 | -19.721% | 15 | 57 | -99.957% |
| 2025-10-13 | 26.5100 | 28.7000 | 26.4900 | 28.7000 | +19.335% | 3 | 43 | -99.965% |
| 2025-10-10 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +12.911% | 2 | 44 | -99.958% |
| 2025-10-09 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +5.707% | 1 | 44 | -99.953% |
| 2025-10-08 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.502% | 1 | 43 | -99.950% |
| 2025-10-06 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.237% | 2 | 42 | -99.953% |
| 2025-10-01 | 19.6500 | 20.2500 | 19.6500 | 20.0500 | +20.060% | 9 | 42 | -99.950% |
| 2025-09-30 | 17.0000 | 17.0000 | 16.7000 | 16.7000 | -18.616% | 9 | 43 | -99.940% |
| 2025-09-26 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -10.000% | 2 | 39 | -99.951% |
| 2025-09-25 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -12.105% | 1 | 37 | -99.956% |
| 2025-09-24 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | -6.858% | 4 | 38 | -99.961% |
| 2025-09-23 | 29.5500 | 29.5500 | 27.6500 | 27.8500 | +37.871% | 46 | 38 | -99.964% |
| 2025-09-18 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +18.614% | 18 | 19 | -99.950% |
| 2025-09-12 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -25.795% | 1 | 19 | -99.941% |
| 2025-09-10 | 26.0000 | 26.0000 | 22.9500 | 22.9500 | 0.000% | 18 | 18 | -99.956% |