ORCL261218C00060000
ORCL Dec 18 2026 60.00 Call
optionOPRA
EODNov 4, 2026
65.85USD-2.082%(-1.40)5Vol146OI
ORCL261218C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 70.10 | 70.10 | 65.85 | 65.85 | -2.082% | 5 | 145 | 0.000% |
| 2026-11-03 | 64.15 | 68.00 | 64.15 | 67.25 | +12.741% | 6 | 146 | -2.082% |
| 2026-11-02 | 62.50 | 62.50 | 59.65 | 59.65 | -20.201% | 4 | 144 | +10.394% |
| 2026-10-30 | 75.20 | 75.20 | 74.75 | 74.75 | -7.027% | 4 | 144 | -11.906% |
| 2026-10-29 | 80.40 | 80.40 | 80.40 | 80.40 | +20.359% | 2 | 145 | -18.097% |
| 2026-10-22 | 66.80 | 66.80 | 66.80 | 66.80 | -5.596% | 1 | 145 | -1.422% |
| 2026-10-19 | 70.76 | 70.76 | 70.76 | 70.76 | +0.511% | 1 | 146 | -6.939% |
| 2026-10-16 | 70.40 | 70.40 | 70.40 | 70.40 | -6.196% | 5 | 145 | -6.463% |
| 2026-10-15 | 72.60 | 75.05 | 72.60 | 75.05 | +4.236% | 6 | 140 | -12.258% |
| 2026-10-14 | 74.60 | 74.60 | 72.00 | 72.00 | -10.770% | 23 | 136 | -8.542% |
| 2026-10-09 | 80.69 | 80.69 | 80.69 | 80.69 | -4.936% | 1 | 136 | -18.391% |
| 2026-10-06 | 84.88 | 84.88 | 84.88 | 84.88 | +7.853% | 1 | 136 | -22.420% |
| 2026-10-01 | 78.70 | 78.70 | 78.70 | 78.70 | +7.352% | 1 | 137 | -16.328% |
| 2026-09-28 | 74.00 | 74.00 | 73.31 | 73.31 | -13.016% | 5 | 136 | -10.176% |
| 2026-09-14 | 84.28 | 84.28 | 84.28 | 84.28 | -9.279% | 1 | 136 | -21.868% |
| 2026-09-11 | 93.08 | 93.08 | 92.90 | 92.90 | +1.730% | 4 | 136 | -29.117% |
| 2026-08-27 | 91.32 | 91.32 | 91.32 | 91.32 | +11.108% | 3 | 136 | -27.891% |
| 2026-08-20 | 82.19 | 82.19 | 82.19 | 82.19 | -10.371% | 1 | 136 | -19.881% |
| 2026-08-14 | 91.70 | 91.70 | 91.70 | 91.70 | -4.330% | 1 | 136 | -28.190% |
| 2026-08-13 | 95.85 | 95.85 | 95.85 | 95.85 | +7.095% | 1 | 136 | -31.299% |
| 2026-08-10 | 89.50 | 89.50 | 89.50 | 89.50 | +4.556% | 1 | 137 | -26.425% |
| 2026-08-07 | 85.60 | 85.60 | 85.60 | 85.60 | +0.293% | 1 | 137 | -23.072% |
| 2026-08-06 | 85.35 | 85.35 | 85.35 | 85.35 | -0.175% | 1 | 138 | -22.847% |
| 2026-08-04 | 85.50 | 85.50 | 85.50 | 85.50 | +19.916% | 1 | 137 | -22.982% |
| 2026-07-31 | 69.55 | 71.30 | 69.55 | 71.30 | +4.853% | 22 | 143 | -7.644% |
| 2026-07-30 | 68.00 | 68.00 | 68.00 | 68.00 | +14.768% | 5 | 138 | -3.162% |
| 2026-07-29 | 59.49 | 59.49 | 59.20 | 59.25 | +0.594% | 6 | 134 | +11.139% |
| 2026-07-28 | 59.00 | 59.00 | 57.26 | 58.90 | -6.789% | 47 | 119 | +11.800% |
| 2026-07-27 | 63.19 | 63.19 | 63.19 | 63.19 | +9.325% | 1 | 120 | +4.210% |
| 2026-07-24 | 60.65 | 61.41 | 57.80 | 57.80 | -15.000% | 29 | 109 | +13.927% |
| 2026-07-22 | 68.40 | 70.10 | 68.00 | 68.00 | +1.493% | 4 | 108 | -3.162% |
| 2026-07-20 | 67.00 | 67.00 | 67.00 | 67.00 | -1.572% | 10 | 98 | -1.716% |
| 2026-07-17 | 68.07 | 68.07 | 68.07 | 68.07 | -2.409% | 1 | 99 | -3.261% |
| 2026-07-16 | 69.75 | 69.75 | 69.75 | 69.75 | -2.448% | 1 | 98 | -5.591% |
| 2026-07-14 | 73.00 | 73.00 | 71.50 | 71.50 | -8.685% | 5 | 99 | -7.902% |
| 2026-07-13 | 78.30 | 78.30 | 78.30 | 78.30 | -5.617% | 1 | 98 | -15.900% |
| 2026-07-10 | 83.00 | 83.00 | 82.96 | 82.96 | +0.826% | 4 | 94 | -20.624% |
| 2026-07-07 | 82.21 | 82.28 | 82.21 | 82.28 | -3.789% | 5 | 90 | -19.968% |
| 2026-07-06 | 85.55 | 85.55 | 85.52 | 85.52 | -4.126% | 2 | 88 | -23.000% |
| 2026-06-30 | 89.20 | 89.20 | 89.20 | 89.20 | +0.450% | 20 | 88 | -26.177% |
| 2026-06-29 | 94.76 | 94.76 | 88.80 | 88.80 | -23.560% | 24 | 67 | -25.845% |
| 2026-06-22 | 116.17 | 116.17 | 116.17 | 116.17 | -8.993% | 1 | 67 | -43.316% |
| 2026-06-18 | 127.65 | 127.65 | 127.65 | 127.65 | -25.486% | 35 | 32 | -48.414% |
| 2026-06-03 | 172.81 | 172.91 | 171.31 | 171.31 | +24.871% | 3 | 34 | -61.561% |
| 2026-05-28 | 137.19 | 137.19 | 137.19 | 137.19 | +1.735% | 1 | 35 | -52.001% |
| 2026-05-26 | 134.85 | 134.85 | 134.85 | 134.85 | +0.171% | 1 | 36 | -51.168% |
| 2026-05-22 | 134.62 | 134.62 | 134.62 | 134.62 | -2.322% | 2 | 37 | -51.085% |
| 2026-05-14 | 137.82 | 137.82 | 137.82 | 137.82 | +4.870% | 1 | 36 | -52.220% |
| 2026-05-13 | 127.07 | 131.42 | 127.07 | 131.42 | +2.792% | 3 | 32 | -49.893% |
| 2026-05-12 | 123.56 | 127.85 | 123.55 | 127.85 | -4.710% | 21 | 34 | -48.494% |
| 2026-05-06 | 134.17 | 134.17 | 134.17 | 134.17 | +7.940% | 1 | 34 | -50.920% |
| 2026-05-05 | 124.30 | 124.30 | 124.30 | 124.30 | +0.648% | 1 | 33 | -47.023% |
| 2026-05-04 | 123.50 | 123.50 | 123.50 | 123.50 | +9.544% | 1 | 33 | -46.680% |
| 2026-04-27 | 112.74 | 112.74 | 112.74 | 112.74 | +0.661% | 1 | 33 | -41.591% |
| 2026-04-15 | 112.00 | 112.00 | 112.00 | 112.00 | +16.667% | 1 | 32 | -41.205% |
| 2026-04-13 | 91.56 | 96.00 | 91.56 | 96.00 | +20.000% | 5 | 32 | -31.406% |
| 2026-04-09 | 81.00 | 81.76 | 79.00 | 80.00 | -8.759% | 7 | 31 | -17.688% |
| 2026-03-26 | 87.68 | 87.68 | 87.68 | 87.68 | -15.080% | 2 | 29 | -24.897% |
| 2026-03-12 | 104.45 | 104.45 | 103.25 | 103.25 | -1.338% | 2 | 31 | -36.223% |
| 2026-03-11 | 111.00 | 111.00 | 104.65 | 104.65 | +10.635% | 3 | 30 | -37.076% |
| 2026-03-04 | 94.59 | 94.59 | 94.59 | 94.59 | +14.377% | 2 | 29 | -30.384% |
| 2026-02-23 | 82.70 | 82.70 | 82.70 | 82.70 | -15.569% | 2 | 27 | -20.375% |
| 2026-02-18 | 97.95 | 97.95 | 97.95 | 97.95 | +2.180% | 3 | 29 | -32.772% |
| 2026-02-17 | 96.15 | 96.15 | 95.77 | 95.86 | -2.956% | 21 | 29 | -31.306% |
| 2026-02-11 | 98.78 | 98.78 | 98.78 | 98.78 | -0.413% | 5 | 21 | -33.337% |
| 2026-02-09 | 98.43 | 99.19 | 98.43 | 99.19 | +18.154% | 2 | 19 | -33.612% |
| 2026-02-06 | 83.95 | 83.95 | 83.95 | 83.95 | +1.573% | 1 | 19 | -21.560% |
| 2026-02-05 | 84.00 | 85.69 | 82.65 | 82.65 | -7.962% | 5 | 19 | -20.327% |
| 2026-02-04 | 87.88 | 89.80 | 87.88 | 89.80 | -9.183% | 4 | 15 | -26.670% |
| 2026-02-03 | 98.87 | 98.88 | 98.87 | 98.88 | -6.717% | 2 | 11 | -33.404% |
| 2026-01-29 | 108.79 | 108.79 | 106.00 | 106.00 | -9.787% | 5 | 9 | -37.877% |
| 2026-01-21 | 117.50 | 117.50 | 117.50 | 117.50 | -6.746% | 1 | 8 | -43.957% |
| 2026-01-20 | 126.00 | 126.00 | 126.00 | 126.00 | -6.528% | 1 | 8 | -47.738% |
| 2026-01-15 | 135.00 | 135.00 | 134.70 | 134.80 | +0.223% | 6 | 9 | -51.150% |
| 2026-01-14 | 134.50 | 134.50 | 134.50 | 134.50 | -8.721% | 1 | 8 | -51.041% |
| 2026-01-12 | 147.35 | 147.35 | 147.35 | 147.35 | +3.768% | 2 | 9 | -55.310% |
| 2026-01-09 | 142.00 | 142.00 | 142.00 | 142.00 | +7.780% | 1 | 9 | -53.627% |
| 2026-01-08 | 128.90 | 131.75 | 128.90 | 131.75 | -2.407% | 2 | 9 | -50.019% |
| 2026-01-06 | 135.00 | 135.00 | 135.00 | 135.00 | -3.915% | 1 | 10 | -51.222% |
| 2025-12-30 | 140.50 | 140.50 | 140.50 | 140.50 | +1.079% | 1 | 11 | -53.132% |
| 2025-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | +0.361% | 2 | 10 | -52.626% |
| 2025-12-22 | 138.50 | 138.50 | 138.50 | 138.50 | +1.838% | 1 | 10 | -52.455% |
| 2025-12-19 | 136.00 | 136.00 | 136.00 | 136.00 | +8.367% | 1 | 10 | -51.581% |
| 2025-12-18 | 125.50 | 125.50 | 125.50 | 125.50 | -0.978% | 1 | 9 | -47.530% |
| 2025-12-15 | 126.74 | 126.74 | 126.74 | 126.74 | -8.465% | 1 | 9 | -48.043% |
| 2025-12-12 | 138.46 | 138.46 | 138.46 | 138.46 | +1.044% | 1 | 9 | -52.441% |
| 2025-12-11 | 132.62 | 137.03 | 128.80 | 137.03 | -16.061% | 5 | 10 | -51.945% |
| 2025-12-10 | 161.50 | 163.25 | 161.50 | 163.25 | +0.307% | 2 | 9 | -59.663% |
| 2025-12-09 | 162.75 | 162.75 | 162.75 | 162.75 | +3.821% | 1 | 9 | -59.539% |
| 2025-12-04 | 156.90 | 156.90 | 156.57 | 156.76 | -3.828% | 3 | 8 | -57.993% |
| 2025-11-14 | 163.00 | 163.00 | 163.00 | 163.00 | -4.270% | 1 | 7 | -59.601% |
| 2025-11-12 | 170.27 | 170.27 | 170.27 | 170.27 | -1.652% | 1 | 8 | -61.326% |
| 2025-11-11 | 173.13 | 173.13 | 173.13 | 173.13 | -4.874% | 1 | 8 | -61.965% |
| 2025-11-06 | 182.00 | 182.00 | 182.00 | 182.00 | -20.088% | 1 | 8 | -63.819% |
| 2025-10-24 | 227.75 | 227.75 | 227.75 | 227.75 | +1.245% | 1 | 7 | -71.087% |
| 2025-10-23 | 224.00 | 224.95 | 224.00 | 224.95 | +4.628% | 4 | 7 | -70.727% |
| 2025-10-21 | 215.00 | 215.00 | 215.00 | 215.00 | -1.826% | 1 | 7 | -69.372% |
| 2025-10-20 | 225.00 | 225.00 | 219.00 | 219.00 | -6.410% | 3 | 6 | -69.932% |
| 2025-10-17 | 234.00 | 234.00 | 234.00 | 234.00 | -15.217% | 1 | 3 | -71.859% |
| 2025-09-10 | 276.00 | 276.00 | 276.00 | 276.00 | +80.948% | 1 | 2 | -76.141% |
| 2025-06-16 | 152.53 | 152.53 | 152.53 | 152.53 | 0.000% | 1 | 1 | -56.828% |