ORCL261218C00480000
ORCL Dec 18 2026 480.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-50.000%(-0.01)25Vol340OI
ORCL261218C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0700 | 0.0800 | 0.0100 | 0.0100 | -50.000% | 25 | 336 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | -33.333% | 7 | 337 | -50.000% |
| 2026-11-02 | 0.0600 | 0.0600 | 0.0100 | 0.0300 | -40.000% | 155 | 403 | -66.667% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 403 | -80.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 4 | 400 | -80.000% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -25.000% | 2 | 402 | -66.667% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 400 | -75.000% |
| 2026-10-14 | 0.0400 | 0.0900 | 0.0400 | 0.0400 | 0.000% | 5 | 399 | -75.000% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 12 | 399 | -75.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 8 | 393 | -83.333% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.0500 | 0.0600 | -14.286% | 7 | 391 | -83.333% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -12.500% | 2 | 391 | -85.714% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 3 | 389 | -87.500% |
| 2026-10-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 389 | -88.889% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +140.000% | 1 | 389 | -91.667% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.0400 | 0.0500 | -16.667% | 11 | 388 | -80.000% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.0500 | 0.0600 | -53.846% | 24 | 387 | -83.333% |
| 2026-09-28 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +333.333% | 2 | 386 | -92.308% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.0300 | 0.0300 | -76.923% | 11 | 380 | -66.667% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +62.500% | 1 | 381 | -92.308% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | +100.000% | 8 | 380 | -87.500% |
| 2026-09-14 | 0.0600 | 0.1000 | 0.0300 | 0.0400 | -80.000% | 88 | 380 | -75.000% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +42.857% | 1 | 381 | -95.000% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.1400 | 0.1400 | +7.692% | 9 | 384 | -92.857% |
| 2026-09-03 | 0.1700 | 0.2200 | 0.1300 | 0.1300 | +18.182% | 8 | 384 | -92.308% |
| 2026-09-02 | 0.1800 | 0.1800 | 0.0800 | 0.1100 | +10.000% | 50 | 414 | -90.909% |
| 2026-09-01 | 0.1900 | 0.2000 | 0.0900 | 0.1000 | -16.667% | 17 | 416 | -90.000% |
| 2026-08-31 | 0.1600 | 0.2200 | 0.0900 | 0.1200 | -47.826% | 51 | 420 | -91.667% |
| 2026-08-28 | 0.2500 | 0.3100 | 0.1300 | 0.2300 | +91.667% | 143 | 397 | -95.652% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.1200 | 0.1200 | -25.000% | 14 | 397 | -91.667% |
| 2026-08-25 | 0.2900 | 0.2900 | 0.1600 | 0.1600 | -5.882% | 2 | 396 | -93.750% |
| 2026-08-20 | 0.2400 | 0.3000 | 0.1500 | 0.1700 | -29.167% | 4 | 394 | -94.118% |
| 2026-08-19 | 0.3300 | 0.3300 | 0.2400 | 0.2400 | -20.000% | 12 | 394 | -95.833% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.2300 | 0.3000 | -21.053% | 60 | 386 | -96.667% |
| 2026-08-17 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | +40.741% | 25 | 383 | -97.368% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | -48.077% | 6 | 385 | -96.296% |
| 2026-08-13 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | +62.500% | 6 | 380 | -98.077% |
| 2026-08-12 | 0.4800 | 0.4800 | 0.3200 | 0.3200 | -34.694% | 7 | 378 | -96.875% |
| 2026-08-11 | 0.4000 | 0.5200 | 0.3200 | 0.4900 | +36.111% | 11 | 370 | -97.959% |
| 2026-08-10 | 0.4700 | 0.5700 | 0.3600 | 0.3600 | -23.404% | 7 | 369 | -97.222% |
| 2026-08-07 | 0.6300 | 0.6300 | 0.4600 | 0.4700 | -12.963% | 17 | 360 | -97.872% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.5200 | 0.5400 | -10.000% | 20 | 348 | -98.148% |
| 2026-08-04 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | +7.143% | 3 | 346 | -98.333% |
| 2026-08-03 | 0.4700 | 0.5600 | 0.4700 | 0.5600 | -6.667% | 7 | 340 | -98.214% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 339 | -98.333% |
| 2026-07-02 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | +10.526% | 2 | 341 | -98.413% |
| 2026-07-01 | 0.9100 | 0.9400 | 0.5600 | 0.5700 | -8.065% | 17 | 341 | -98.246% |
| 2026-06-25 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | -47.009% | 20 | 351 | -98.387% |
| 2026-06-23 | 1.1000 | 1.5400 | 1.1000 | 1.1700 | -12.030% | 52 | 366 | -99.145% |
| 2026-06-22 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -25.281% | 2 | 368 | -99.248% |
| 2026-06-18 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | -7.292% | 2 | 367 | -99.438% |
| 2026-06-17 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -11.111% | 20 | 387 | -99.479% |
| 2026-06-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +21.348% | 1 | 388 | -99.537% |
| 2026-06-11 | 1.9200 | 2.0000 | 1.7800 | 1.7800 | -68.662% | 6 | 388 | -99.438% |
| 2026-06-09 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +8.190% | 1 | 389 | -99.824% |
| 2026-06-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.080% | 1 | 389 | -99.810% |
| 2026-06-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -30.161% | 1 | 389 | -99.823% |
| 2026-06-03 | 7.9000 | 8.4100 | 7.9000 | 8.0900 | -23.679% | 30 | 396 | -99.876% |
| 2026-06-02 | 11.2500 | 11.2500 | 10.6000 | 10.6000 | -20.896% | 5 | 392 | -99.906% |
| 2026-06-01 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +94.203% | 2 | 392 | -99.925% |
| 2026-05-29 | 5.8500 | 6.9000 | 5.8500 | 6.9000 | +228.571% | 25 | 369 | -99.855% |
| 2026-05-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -23.636% | 2 | 369 | -99.524% |
| 2026-05-15 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | -7.095% | 2 | 367 | -99.636% |
| 2026-05-14 | 2.3400 | 2.9600 | 2.3000 | 2.9600 | +70.115% | 21 | 362 | -99.662% |
| 2026-05-12 | 2.1000 | 2.1000 | 1.7400 | 1.7400 | -21.622% | 10 | 364 | -99.425% |
| 2026-05-11 | 2.6300 | 2.6300 | 2.2200 | 2.2200 | -13.281% | 7 | 358 | -99.550% |
| 2026-05-07 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | +21.327% | 2 | 358 | -99.609% |
| 2026-05-06 | 1.7100 | 2.1100 | 1.7100 | 2.1100 | +58.647% | 3 | 357 | -99.526% |
| 2026-05-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 1 | 357 | -99.248% |
| 2026-05-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +112.500% | 2 | 358 | -99.265% |
| 2026-04-29 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +25.490% | 1 | 358 | -98.438% |
| 2026-04-14 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +27.500% | 3 | 358 | -98.039% |
| 2026-04-13 | 0.1000 | 0.4000 | 0.1000 | 0.4000 | +166.667% | 21 | 357 | -97.500% |
| 2026-04-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -79.167% | 1 | 375 | -93.333% |
| 2026-04-01 | 1.5600 | 1.5600 | 0.7200 | 0.7200 | +350.000% | 8 | 375 | -98.611% |
| 2026-03-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -42.857% | 40 | 371 | -93.750% |
| 2026-03-23 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | +3.704% | 158 | 411 | -96.429% |
| 2026-03-20 | 0.3900 | 0.3900 | 0.2700 | 0.2700 | -62.500% | 546 | 438 | -96.296% |
| 2026-02-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 2 | 101 | -98.611% |
| 2026-02-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -23.958% | 13 | 101 | -98.630% |
| 2026-02-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +20.000% | 2 | 98 | -98.958% |
| 2026-02-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -33.333% | 3 | 98 | -98.750% |
| 2026-02-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -23.567% | 1 | 95 | -99.167% |
| 2026-02-02 | 1.4700 | 1.5700 | 1.4700 | 1.5700 | -1.875% | 22 | 94 | -99.363% |
| 2026-01-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 1 | 94 | -99.375% |
| 2026-01-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 2 | 94 | -99.474% |
| 2026-01-26 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | +20.000% | 3 | 94 | -99.524% |
| 2026-01-23 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | +2.339% | 10 | 94 | -99.429% |
| 2026-01-21 | 1.9100 | 1.9900 | 1.6300 | 1.7100 | -28.151% | 40 | 92 | -99.415% |
| 2026-01-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -26.769% | 1 | 80 | -99.580% |
| 2026-01-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 80 | -99.692% |
| 2026-01-12 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +16.319% | 11 | 81 | -99.701% |
| 2026-01-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -8.571% | 7 | 76 | -99.653% |
| 2025-12-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.405% | 6 | 69 | -99.683% |
| 2025-12-22 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +23.333% | 1 | 66 | -99.700% |
| 2025-12-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.094% | 9 | 66 | -99.630% |
| 2025-12-16 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +9.655% | 1 | 66 | -99.686% |
| 2025-12-15 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | -15.942% | 19 | 65 | -99.655% |
| 2025-12-11 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -44.265% | 10 | 66 | -99.710% |
| 2025-12-10 | 6.1500 | 6.1900 | 6.1500 | 6.1900 | -4.031% | 2 | 57 | -99.838% |
| 2025-12-09 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +36.364% | 6 | 57 | -99.845% |
| 2025-12-04 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +2.603% | 1 | 54 | -99.789% |
| 2025-12-02 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | +11.353% | 2 | 54 | -99.783% |
| 2025-11-26 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | -0.241% | 2 | 54 | -99.758% |
| 2025-11-21 | 5.7600 | 5.7600 | 4.0500 | 4.1500 | -31.063% | 44 | 54 | -99.759% |
| 2025-11-20 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -20.997% | 1 | 54 | -99.834% |
| 2025-11-19 | 7.5900 | 7.6200 | 7.5900 | 7.6200 | +12.224% | 2 | 53 | -99.869% |
| 2025-11-13 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -17.697% | 2 | 52 | -99.853% |
| 2025-11-11 | 8.3500 | 8.3500 | 8.2000 | 8.2500 | -5.714% | 5 | 52 | -99.879% |
| 2025-11-10 | 9.2000 | 9.2000 | 8.7500 | 8.7500 | +3.550% | 13 | 52 | -99.886% |
| 2025-11-07 | 7.8700 | 8.5000 | 7.8600 | 8.4500 | -10.106% | 15 | 42 | -99.882% |
| 2025-11-06 | 9.5000 | 9.6500 | 9.4000 | 9.4000 | -17.544% | 16 | 41 | -99.894% |
| 2025-11-04 | 11.6500 | 11.6500 | 11.4000 | 11.4000 | -17.211% | 2 | 35 | -99.912% |
| 2025-10-30 | 13.7000 | 13.7700 | 13.7000 | 13.7700 | -18.521% | 2 | 35 | -99.927% |
| 2025-10-29 | 16.4200 | 16.9000 | 16.4200 | 16.9000 | -5.587% | 6 | 35 | -99.941% |
| 2025-10-28 | 17.9500 | 17.9500 | 17.9000 | 17.9000 | +1.878% | 2 | 33 | -99.944% |
| 2025-10-27 | 17.4300 | 17.5700 | 17.4300 | 17.5700 | +17.840% | 2 | 31 | -99.943% |
| 2025-10-22 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -9.855% | 1 | 31 | -99.933% |
| 2025-10-21 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -11.171% | 5 | 31 | -99.940% |
| 2025-10-20 | 19.5100 | 19.5100 | 18.6200 | 18.6200 | -12.787% | 5 | 31 | -99.946% |
| 2025-10-17 | 22.0500 | 22.0500 | 21.3500 | 21.3500 | -9.801% | 4 | 27 | -99.953% |
| 2025-10-14 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | +10.350% | 1 | 24 | -99.958% |
| 2025-10-09 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +9.439% | 1 | 23 | -99.953% |
| 2025-10-06 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -19.738% | 1 | 22 | -99.949% |
| 2025-09-24 | 24.5000 | 24.5000 | 24.4200 | 24.4200 | -8.264% | 15 | 22 | -99.959% |
| 2025-09-23 | 25.4900 | 26.6200 | 25.4900 | 26.6200 | +12.558% | 8 | 15 | -99.962% |
| 2025-09-16 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +25.199% | 2 | 10 | -99.958% |
| 2025-09-15 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +15.535% | 1 | 10 | -99.947% |
| 2025-09-12 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -22.402% | 1 | 11 | -99.939% |
| 2025-09-11 | 20.5300 | 21.0700 | 20.5300 | 21.0700 | 0.000% | 11 | 11 | -99.953% |