ORCL261218C00490000
ORCL Dec 18 2026 490.00 Call
optionOPRA
EODNov 4, 2026
0.01USD-50.000%(-0.01)12Vol638OI
ORCL261218C00490000 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% | 12 | 643 | 0.000% |
| 2026-11-03 | 0.0100 | 0.0700 | 0.0100 | 0.0200 | 0.000% | 6 | 642 | -50.000% |
| 2026-11-02 | 0.0600 | 0.0600 | 0.0100 | 0.0200 | -71.429% | 16 | 652 | -50.000% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | +40.000% | 7 | 648 | -85.714% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 646 | -80.000% |
| 2026-10-26 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | -16.667% | 12 | 643 | -80.000% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 643 | -83.333% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 4 | 642 | -85.714% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 4 | 641 | -75.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 641 | -75.000% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -66.667% | 3 | 640 | -80.000% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 640 | -93.333% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +10.000% | 2 | 639 | -90.909% |
| 2026-10-05 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +150.000% | 6 | 636 | -90.000% |
| 2026-10-02 | 0.0800 | 0.1200 | 0.0300 | 0.0400 | -33.333% | 24 | 636 | -75.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -14.286% | 4 | 636 | -83.333% |
| 2026-09-30 | 0.0300 | 0.0800 | 0.0300 | 0.0700 | -30.000% | 10 | 634 | -85.714% |
| 2026-09-29 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 3 | 633 | -90.000% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.0800 | 0.1000 | +233.333% | 25 | 622 | -90.000% |
| 2026-09-25 | 0.0300 | 0.3700 | 0.0300 | 0.0300 | -62.500% | 35 | 610 | -66.667% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 610 | -87.500% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 3 | 610 | -85.714% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 611 | -88.889% |
| 2026-09-14 | 0.0300 | 0.0900 | 0.0200 | 0.0500 | -66.667% | 277 | 548 | -80.000% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.1500 | 0.1500 | -34.783% | 2 | 547 | -93.333% |
| 2026-09-09 | 0.1700 | 0.2400 | 0.1700 | 0.2300 | +91.667% | 5 | 548 | -95.652% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.1200 | 0.1200 | 0.000% | 3 | 547 | -91.667% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.0800 | 0.1200 | +20.000% | 90 | 584 | -91.667% |
| 2026-09-02 | 0.1800 | 0.1800 | 0.0800 | 0.1000 | 0.000% | 106 | 614 | -90.000% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | -28.571% | 16 | 618 | -90.000% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.0900 | 0.1400 | -17.647% | 124 | 622 | -92.857% |
| 2026-08-28 | 0.2300 | 0.2500 | 0.1200 | 0.1700 | +30.769% | 76 | 620 | -94.118% |
| 2026-08-27 | 0.2000 | 0.2100 | 0.1300 | 0.1300 | -13.333% | 4 | 618 | -92.308% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -16.667% | 2 | 618 | -93.333% |
| 2026-08-25 | 0.2800 | 0.2800 | 0.1800 | 0.1800 | +12.500% | 2 | 618 | -94.444% |
| 2026-08-20 | 0.2200 | 0.2500 | 0.1600 | 0.1600 | -33.333% | 6 | 620 | -93.750% |
| 2026-08-18 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.000% | 16 | 622 | -95.833% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.2400 | 0.2400 | -17.241% | 27 | 643 | -95.833% |
| 2026-08-14 | 0.3200 | 0.6400 | 0.2100 | 0.2900 | -29.268% | 14 | 646 | -96.552% |
| 2026-08-12 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | -8.889% | 4 | 645 | -97.561% |
| 2026-08-10 | 0.3400 | 0.4500 | 0.2700 | 0.4500 | +32.353% | 178 | 555 | -97.778% |
| 2026-08-07 | 0.2700 | 0.3400 | 0.2700 | 0.3400 | -17.073% | 26 | 549 | -97.059% |
| 2026-08-06 | 0.4500 | 0.4700 | 0.2400 | 0.4100 | -26.786% | 58 | 544 | -97.561% |
| 2026-08-05 | 0.2800 | 0.5700 | 0.2800 | 0.5600 | +12.000% | 16 | 535 | -98.214% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 535 | -98.000% |
| 2026-07-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 535 | -97.917% |
| 2026-07-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 535 | -98.077% |
| 2026-07-13 | 0.5400 | 0.5600 | 0.4900 | 0.4900 | -2.000% | 51 | 554 | -97.959% |
| 2026-07-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 555 | -98.000% |
| 2026-07-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 2 | 556 | -98.182% |
| 2026-07-01 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -33.333% | 2 | 558 | -98.077% |
| 2026-06-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +34.483% | 20 | 558 | -98.718% |
| 2026-06-25 | 0.3800 | 0.5800 | 0.3800 | 0.5800 | -12.121% | 92 | 600 | -98.276% |
| 2026-06-24 | 0.6800 | 0.7100 | 0.6600 | 0.6600 | -23.256% | 37 | 601 | -98.485% |
| 2026-06-23 | 1.0700 | 1.2300 | 0.8600 | 0.8600 | -36.296% | 80 | 626 | -98.837% |
| 2026-06-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -23.295% | 1 | 627 | -99.259% |
| 2026-06-18 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | -8.333% | 2 | 625 | -99.432% |
| 2026-06-16 | 2.0600 | 2.0600 | 1.9200 | 1.9200 | -10.698% | 3 | 626 | -99.479% |
| 2026-06-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +21.469% | 5 | 626 | -99.535% |
| 2026-06-11 | 2.0000 | 2.0000 | 1.6500 | 1.7700 | -48.696% | 4 | 624 | -99.435% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 3 | 624 | -99.710% |
| 2026-06-09 | 3.5600 | 3.7500 | 3.5600 | 3.7500 | -20.213% | 11 | 624 | -99.733% |
| 2026-06-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -25.397% | 5 | 619 | -99.787% |
| 2026-06-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.011% | 1 | 620 | -99.841% |
| 2026-06-03 | 9.4000 | 9.4000 | 7.1500 | 7.1600 | -29.319% | 6 | 619 | -99.860% |
| 2026-06-02 | 11.6500 | 11.7100 | 9.9100 | 10.1300 | -18.960% | 72 | 616 | -99.901% |
| 2026-06-01 | 7.4000 | 13.5700 | 7.4000 | 12.5000 | +84.094% | 58 | 649 | -99.920% |
| 2026-05-29 | 5.2500 | 6.7900 | 5.1700 | 6.7900 | +91.268% | 62 | 631 | -99.853% |
| 2026-05-28 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +44.309% | 45 | 598 | -99.718% |
| 2026-05-21 | 2.3000 | 2.4700 | 2.3000 | 2.4600 | -1.205% | 40 | 568 | -99.593% |
| 2026-05-15 | 2.5000 | 2.7100 | 2.4900 | 2.4900 | +36.066% | 4 | 566 | -99.598% |
| 2026-05-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -22.785% | 1 | 566 | -99.454% |
| 2026-05-11 | 2.4900 | 2.4900 | 2.2500 | 2.3700 | +4.867% | 111 | 566 | -99.578% |
| 2026-05-08 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +96.522% | 2 | 566 | -99.558% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +40.244% | 8 | 565 | -99.130% |
| 2026-04-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 8 | 565 | -98.780% |
| 2026-04-21 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -7.143% | 1 | 557 | -98.901% |
| 2026-04-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +44.118% | 1 | 557 | -98.980% |
| 2026-04-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +100.000% | 2 | 556 | -98.529% |
| 2026-04-13 | 0.2400 | 0.3600 | 0.1300 | 0.3400 | +240.000% | 21 | 556 | -97.059% |
| 2026-04-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -81.132% | 1 | 575 | -90.000% |
| 2026-04-01 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | +341.667% | 8 | 575 | -98.113% |
| 2026-03-26 | 0.1200 | 0.3400 | 0.1200 | 0.1200 | -36.842% | 80 | 571 | -91.667% |
| 2026-03-23 | 0.2800 | 0.3100 | 0.1900 | 0.1900 | -13.636% | 158 | 611 | -94.737% |
| 2026-03-20 | 0.3800 | 0.3800 | 0.2200 | 0.2200 | -73.171% | 506 | 611 | -95.455% |
| 2026-02-26 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | -11.828% | 10 | 232 | -98.780% |
| 2026-02-04 | 1.0600 | 1.0600 | 0.9300 | 0.9300 | -38.816% | 38 | 262 | -98.925% |
| 2026-01-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -25.854% | 38 | 244 | -99.342% |
| 2026-01-26 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | -3.756% | 2 | 282 | -99.512% |
| 2026-01-23 | 1.7100 | 2.1300 | 1.6600 | 2.1300 | +13.904% | 58 | 281 | -99.531% |
| 2026-01-22 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | +17.610% | 35 | 230 | -99.465% |
| 2026-01-21 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -21.287% | 1 | 203 | -99.371% |
| 2026-01-20 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | -36.875% | 40 | 202 | -99.505% |
| 2026-01-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.695% | 1 | 163 | -99.688% |
| 2026-01-09 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.125% | 7 | 162 | -99.642% |
| 2026-01-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +9.091% | 1 | 163 | -99.653% |
| 2025-12-29 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -17.500% | 11 | 163 | -99.621% |
| 2025-12-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +36.170% | 20 | 152 | -99.688% |
| 2025-12-17 | 2.3600 | 2.4700 | 2.3500 | 2.3500 | -16.071% | 41 | 162 | -99.574% |
| 2025-12-15 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | -19.075% | 18 | 129 | -99.643% |
| 2025-12-12 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | -43.740% | 58 | 129 | -99.711% |
| 2025-12-10 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +8.466% | 2 | 99 | -99.837% |
| 2025-12-08 | 5.6900 | 5.6900 | 5.6700 | 5.6700 | +25.721% | 2 | 97 | -99.824% |
| 2025-12-04 | 4.5800 | 4.5800 | 4.5100 | 4.5100 | +19.312% | 2 | 98 | -99.778% |
| 2025-12-02 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -13.103% | 1 | 97 | -99.735% |
| 2025-11-26 | 4.0200 | 4.3500 | 3.9600 | 4.3500 | +15.385% | 6 | 94 | -99.770% |
| 2025-11-21 | 4.6200 | 4.6200 | 3.7700 | 3.7700 | -43.731% | 12 | 94 | -99.735% |
| 2025-11-14 | 6.8700 | 7.0000 | 6.6500 | 6.7000 | -25.556% | 19 | 89 | -99.851% |
| 2025-11-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.448% | 7 | 83 | -99.889% |
| 2025-11-06 | 8.5700 | 8.7000 | 8.5700 | 8.7000 | -19.070% | 2 | 76 | -99.885% |
| 2025-11-04 | 11.5000 | 11.5000 | 10.6500 | 10.7500 | -17.180% | 13 | 75 | -99.907% |
| 2025-10-30 | 12.8300 | 12.9800 | 12.8300 | 12.9800 | -18.365% | 2 | 63 | -99.923% |
| 2025-10-29 | 15.5500 | 15.9000 | 15.5500 | 15.9000 | -5.806% | 13 | 64 | -99.937% |
| 2025-10-28 | 16.7800 | 16.8800 | 16.7800 | 16.8800 | +2.117% | 2 | 51 | -99.941% |
| 2025-10-27 | 16.3300 | 16.5300 | 16.3300 | 16.5300 | +17.651% | 2 | 50 | -99.940% |
| 2025-10-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -14.848% | 10 | 50 | -99.929% |
| 2025-10-21 | 16.2300 | 16.5000 | 16.2300 | 16.5000 | -10.180% | 2 | 40 | -99.939% |
| 2025-10-20 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -9.284% | 3 | 39 | -99.946% |
| 2025-10-17 | 20.8000 | 20.8000 | 20.1000 | 20.2500 | +18.490% | 13 | 36 | -99.951% |
| 2025-09-29 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -18.619% | 1 | 24 | -99.941% |
| 2025-09-11 | 20.2900 | 21.0000 | 19.1200 | 21.0000 | 0.000% | 37 | 24 | -99.952% |