ORCL261218C00070000
ORCL Dec 18 2026 70.00 Call
optionOPRA
EODNov 4, 2026
55.15USD+9.100%(+4.60)5Vol185OI
ORCL261218C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 58.65 | 58.65 | 55.15 | 55.15 | +9.100% | 5 | 182 | 0.000% |
| 2026-11-02 | 53.55 | 54.25 | 50.55 | 50.55 | -28.501% | 15 | 195 | +9.100% |
| 2026-10-29 | 70.70 | 70.70 | 70.70 | 70.70 | -7.424% | 1 | 196 | -21.994% |
| 2026-10-28 | 60.27 | 76.70 | 60.27 | 76.37 | +23.078% | 49 | 152 | -27.786% |
| 2026-10-27 | 61.20 | 62.05 | 61.20 | 62.05 | +8.384% | 2 | 150 | -11.120% |
| 2026-10-22 | 57.25 | 57.25 | 57.25 | 57.25 | -11.651% | 1 | 150 | -3.668% |
| 2026-10-20 | 62.15 | 64.80 | 62.15 | 64.80 | +9.091% | 10 | 141 | -14.892% |
| 2026-10-16 | 59.35 | 59.40 | 59.35 | 59.40 | -3.100% | 5 | 141 | -7.155% |
| 2026-10-14 | 61.30 | 61.30 | 61.30 | 61.30 | -12.765% | 8 | 141 | -10.033% |
| 2026-10-13 | 70.27 | 70.27 | 70.27 | 70.27 | +2.614% | 1 | 142 | -21.517% |
| 2026-10-12 | 69.10 | 69.10 | 68.48 | 68.48 | -5.480% | 3 | 139 | -19.466% |
| 2026-10-09 | 72.45 | 72.45 | 72.45 | 72.45 | -1.656% | 5 | 139 | -23.879% |
| 2026-10-05 | 73.67 | 73.67 | 73.67 | 73.67 | +10.185% | 2 | 141 | -25.139% |
| 2026-09-30 | 66.70 | 66.86 | 66.70 | 66.86 | -2.437% | 44 | 142 | -17.514% |
| 2026-09-29 | 68.55 | 70.04 | 68.53 | 68.53 | -17.632% | 10 | 138 | -19.524% |
| 2026-09-11 | 83.20 | 83.20 | 83.20 | 83.20 | -5.626% | 1 | 138 | -33.714% |
| 2026-09-04 | 88.16 | 88.16 | 88.16 | 88.16 | +5.165% | 3 | 141 | -37.443% |
| 2026-08-27 | 83.40 | 83.83 | 83.40 | 83.83 | +8.870% | 10 | 141 | -34.212% |
| 2026-08-21 | 77.85 | 77.85 | 77.00 | 77.00 | +5.220% | 6 | 140 | -28.377% |
| 2026-08-20 | 72.58 | 73.18 | 72.58 | 73.18 | -7.601% | 6 | 137 | -24.638% |
| 2026-08-11 | 79.20 | 79.20 | 79.20 | 79.20 | +2.710% | 1 | 136 | -30.366% |
| 2026-08-07 | 77.11 | 77.11 | 77.11 | 77.11 | +8.453% | 1 | 137 | -28.479% |
| 2026-08-03 | 71.10 | 71.10 | 71.10 | 71.10 | +15.723% | 1 | 136 | -22.433% |
| 2026-07-31 | 63.40 | 63.40 | 61.44 | 61.44 | +2.026% | 5 | 134 | -10.238% |
| 2026-07-30 | 59.47 | 60.22 | 59.36 | 60.22 | +17.480% | 8 | 134 | -8.419% |
| 2026-07-29 | 52.73 | 52.73 | 51.26 | 51.26 | -14.524% | 87 | 86 | +7.589% |
| 2026-07-21 | 59.97 | 59.97 | 59.97 | 59.97 | +1.644% | 1 | 85 | -8.037% |
| 2026-07-17 | 59.00 | 59.00 | 59.00 | 59.00 | -9.273% | 1 | 85 | -6.525% |
| 2026-07-15 | 65.03 | 65.03 | 65.03 | 65.03 | -40.639% | 1 | 86 | -15.193% |
| 2026-06-11 | 111.50 | 111.50 | 109.55 | 109.55 | -17.133% | 3 | 86 | -49.658% |
| 2026-06-10 | 132.20 | 132.20 | 132.20 | 132.20 | -22.327% | 2 | 85 | -58.283% |
| 2026-06-04 | 170.20 | 170.20 | 170.20 | 170.20 | +38.825% | 2 | 85 | -67.597% |
| 2026-05-21 | 122.60 | 122.60 | 122.60 | 122.60 | -1.328% | 1 | 85 | -55.016% |
| 2026-05-07 | 124.25 | 124.25 | 124.25 | 124.25 | +17.806% | 1 | 85 | -55.614% |
| 2026-04-27 | 103.80 | 105.47 | 103.80 | 105.47 | +1.903% | 3 | 85 | -47.710% |
| 2026-04-24 | 103.50 | 103.50 | 103.50 | 103.50 | -9.250% | 2 | 85 | -46.715% |
| 2026-04-21 | 115.00 | 115.00 | 114.05 | 114.05 | +31.032% | 7 | 83 | -51.644% |
| 2026-04-13 | 87.04 | 87.04 | 87.04 | 87.04 | +19.102% | 2 | 85 | -36.638% |
| 2026-03-27 | 73.08 | 73.08 | 73.08 | 73.08 | -22.993% | 2 | 85 | -24.535% |
| 2026-03-11 | 94.90 | 94.90 | 94.90 | 94.90 | +7.171% | 1 | 85 | -41.886% |
| 2026-03-05 | 88.65 | 88.65 | 88.55 | 88.55 | +7.725% | 2 | 86 | -37.719% |
| 2026-03-02 | 82.20 | 82.20 | 82.20 | 82.20 | -0.665% | 1 | 87 | -32.908% |
| 2026-02-26 | 86.00 | 86.00 | 82.75 | 82.75 | -0.839% | 3 | 87 | -33.353% |
| 2026-02-20 | 82.91 | 83.55 | 82.91 | 83.45 | -8.064% | 38 | 86 | -33.913% |
| 2026-02-19 | 91.12 | 91.12 | 90.77 | 90.77 | -9.465% | 10 | 49 | -39.242% |
| 2026-01-29 | 100.26 | 100.26 | 100.26 | 100.26 | -4.913% | 1 | 48 | -44.993% |
| 2026-01-21 | 110.28 | 110.28 | 105.44 | 105.44 | -16.118% | 21 | 48 | -47.695% |
| 2026-01-15 | 125.60 | 125.70 | 125.60 | 125.70 | +12.032% | 2 | 49 | -56.126% |
| 2025-12-17 | 112.20 | 112.20 | 112.20 | 112.20 | -3.142% | 1 | 48 | -50.847% |
| 2025-12-15 | 115.84 | 115.84 | 115.84 | 115.84 | -23.789% | 1 | 48 | -52.391% |
| 2025-12-08 | 152.00 | 152.00 | 152.00 | 152.00 | -41.516% | 1 | 48 | -63.717% |
| 2025-09-11 | 259.90 | 259.90 | 259.90 | 259.90 | -2.477% | 1 | 48 | -78.780% |
| 2025-09-10 | 266.50 | 266.50 | 266.50 | 266.50 | +56.489% | 1 | 48 | -79.306% |
| 2025-09-08 | 170.30 | 170.30 | 170.30 | 170.30 | +17.448% | 2 | 48 | -67.616% |
| 2025-06-20 | 145.00 | 145.00 | 145.00 | 145.00 | +148.671% | 2 | 50 | -61.966% |
| 2025-04-21 | 58.31 | 58.31 | 58.31 | 58.31 | -38.942% | 1 | 49 | -5.419% |
| 2025-02-28 | 95.50 | 95.50 | 95.50 | 95.50 | -7.488% | 2 | 48 | -42.251% |
| 2025-02-24 | 103.23 | 103.23 | 103.23 | 103.23 | +15.341% | 20 | 49 | -46.576% |
| 2025-01-27 | 89.50 | 89.50 | 89.50 | 89.50 | +0.698% | 1 | 29 | -38.380% |
| 2025-01-10 | 89.00 | 89.20 | 88.88 | 88.88 | -9.417% | 16 | 29 | -37.950% |
| 2024-09-13 | 99.00 | 99.00 | 98.12 | 98.12 | +8.974% | 18 | 37 | -43.793% |
| 2024-09-10 | 90.04 | 90.04 | 90.04 | 90.04 | +32.412% | 2 | 28 | -38.749% |
| 2024-08-12 | 68.00 | 68.00 | 68.00 | 68.00 | +6.250% | 1 | 28 | -18.897% |
| 2024-08-05 | 63.30 | 64.00 | 63.30 | 64.00 | -7.648% | 2 | 27 | -13.828% |
| 2024-08-02 | 68.80 | 69.32 | 68.20 | 69.30 | -4.990% | 16 | 27 | -20.418% |
| 2024-08-01 | 74.00 | 74.75 | 71.99 | 72.94 | -3.005% | 14 | 23 | -24.390% |
| 2024-07-31 | 75.20 | 75.20 | 75.20 | 75.20 | +2.452% | 4 | 16 | -26.662% |
| 2024-07-30 | 75.35 | 75.35 | 73.30 | 73.40 | -1.278% | 10 | 16 | -24.864% |
| 2024-07-29 | 74.00 | 75.00 | 74.00 | 74.35 | -0.867% | 6 | 10 | -25.824% |
| 2024-07-26 | 74.10 | 75.00 | 74.10 | 75.00 | -0.266% | 8 | 6 | -26.467% |
| 2024-07-25 | 76.40 | 76.40 | 73.80 | 75.20 | +0.535% | 6 | 4 | -26.662% |
| 2024-07-24 | 74.80 | 74.80 | 74.80 | 74.80 | 0.000% | 2 | 2 | -26.270% |