ORCL261218C00080000
ORCL Dec 18 2026 80.00 Call
optionOPRA
EODNov 4, 2026
45.00USD+11.248%(+4.55)14Vol364OI
ORCL261218C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 48.90 | 48.90 | 45.00 | 45.00 | +11.248% | 14 | 354 | 0.000% |
| 2026-11-02 | 44.10 | 44.60 | 40.45 | 40.45 | -19.822% | 13 | 354 | +11.248% |
| 2026-10-30 | 50.45 | 50.45 | 50.45 | 50.45 | -23.270% | 1 | 353 | -10.803% |
| 2026-10-28 | 65.75 | 65.75 | 65.75 | 65.75 | +25.477% | 2 | 351 | -31.559% |
| 2026-10-27 | 52.40 | 52.40 | 52.40 | 52.40 | +11.966% | 1 | 350 | -14.122% |
| 2026-10-22 | 47.50 | 47.50 | 46.80 | 46.80 | -8.772% | 27 | 335 | -3.846% |
| 2026-10-21 | 50.65 | 51.30 | 50.65 | 51.30 | -2.286% | 6 | 335 | -12.281% |
| 2026-10-20 | 52.50 | 52.50 | 52.50 | 52.50 | +2.539% | 12 | 323 | -14.286% |
| 2026-10-19 | 51.20 | 51.20 | 51.20 | 51.20 | +3.644% | 5 | 322 | -12.109% |
| 2026-10-16 | 51.05 | 51.05 | 49.40 | 49.40 | -4.356% | 38 | 291 | -8.907% |
| 2026-10-15 | 51.65 | 51.65 | 51.65 | 51.65 | +0.408% | 4 | 287 | -12.875% |
| 2026-10-14 | 54.50 | 54.95 | 50.69 | 51.44 | -11.356% | 75 | 216 | -12.519% |
| 2026-10-12 | 59.50 | 59.50 | 58.03 | 58.03 | -8.035% | 81 | 147 | -22.454% |
| 2026-10-09 | 62.50 | 63.10 | 62.50 | 63.10 | +13.796% | 110 | 235 | -28.685% |
| 2026-10-08 | 61.25 | 61.90 | 55.00 | 55.45 | -4.397% | 172 | 148 | -18.846% |
| 2026-10-01 | 56.50 | 58.00 | 56.50 | 58.00 | -1.277% | 40 | 148 | -22.414% |
| 2026-09-29 | 62.75 | 62.75 | 58.62 | 58.75 | +8.016% | 41 | 147 | -23.404% |
| 2026-09-28 | 54.40 | 54.40 | 54.00 | 54.39 | -6.866% | 22 | 128 | -17.264% |
| 2026-09-25 | 58.50 | 58.50 | 58.40 | 58.40 | +0.258% | 21 | 128 | -22.945% |
| 2026-09-24 | 55.04 | 58.25 | 55.04 | 58.25 | -13.189% | 4 | 127 | -22.747% |
| 2026-09-16 | 67.10 | 67.10 | 67.10 | 67.10 | +7.705% | 1 | 128 | -32.936% |
| 2026-09-15 | 61.70 | 62.30 | 61.70 | 62.30 | -4.301% | 5 | 127 | -27.769% |
| 2026-09-14 | 64.60 | 65.10 | 64.60 | 65.10 | -12.980% | 21 | 132 | -30.876% |
| 2026-09-10 | 77.80 | 77.80 | 74.81 | 74.81 | -11.257% | 8 | 135 | -39.848% |
| 2026-09-09 | 83.14 | 84.30 | 83.14 | 84.30 | +0.417% | 2 | 134 | -46.619% |
| 2026-09-08 | 83.95 | 83.95 | 83.95 | 83.95 | +9.381% | 1 | 135 | -46.397% |
| 2026-09-03 | 76.75 | 76.75 | 76.75 | 76.75 | +22.311% | 5 | 135 | -41.368% |
| 2026-09-01 | 65.10 | 65.10 | 62.75 | 62.75 | -11.620% | 21 | 129 | -28.287% |
| 2026-08-27 | 71.00 | 71.00 | 71.00 | 71.00 | +6.287% | 1 | 129 | -36.620% |
| 2026-08-25 | 66.80 | 66.80 | 66.80 | 66.80 | -3.244% | 1 | 129 | -32.635% |
| 2026-08-21 | 69.04 | 69.04 | 69.04 | 69.04 | +4.527% | 1 | 129 | -34.820% |
| 2026-08-19 | 66.05 | 66.05 | 66.05 | 66.05 | -12.144% | 1 | 128 | -31.870% |
| 2026-08-12 | 75.18 | 75.18 | 75.18 | 75.18 | +1.663% | 2 | 128 | -40.144% |
| 2026-08-10 | 71.90 | 73.95 | 71.90 | 73.95 | +7.877% | 50 | 78 | -39.148% |
| 2026-08-07 | 68.55 | 68.55 | 68.55 | 68.55 | +2.313% | 1 | 78 | -34.354% |
| 2026-08-06 | 67.00 | 67.00 | 67.00 | 67.00 | -6.004% | 10 | 78 | -32.836% |
| 2026-08-04 | 67.50 | 71.28 | 67.50 | 71.28 | +8.858% | 5 | 78 | -36.869% |
| 2026-08-03 | 61.63 | 65.48 | 58.80 | 65.48 | +20.301% | 8 | 77 | -31.277% |
| 2026-07-31 | 52.69 | 54.43 | 51.63 | 54.43 | +3.676% | 12 | 77 | -17.325% |
| 2026-07-30 | 52.50 | 52.50 | 52.50 | 52.50 | +13.514% | 1 | 77 | -14.286% |
| 2026-07-28 | 46.25 | 46.25 | 46.25 | 46.25 | +6.322% | 1 | 76 | -2.703% |
| 2026-07-24 | 43.50 | 43.50 | 43.50 | 43.50 | -13.502% | 1 | 76 | +3.448% |
| 2026-07-22 | 52.60 | 52.60 | 50.29 | 50.29 | +5.540% | 2 | 76 | -10.519% |
| 2026-07-20 | 47.65 | 47.65 | 47.65 | 47.65 | -7.097% | 1 | 76 | -5.561% |
| 2026-07-16 | 51.65 | 51.65 | 51.29 | 51.29 | -6.745% | 6 | 76 | -12.264% |
| 2026-07-15 | 55.00 | 55.00 | 55.00 | 55.00 | +1.720% | 6 | 76 | -18.182% |
| 2026-07-14 | 53.50 | 54.07 | 53.50 | 54.07 | -10.776% | 4 | 76 | -16.775% |
| 2026-07-13 | 60.35 | 60.60 | 60.32 | 60.60 | -7.084% | 6 | 76 | -25.743% |
| 2026-07-10 | 65.22 | 65.22 | 65.22 | 65.22 | +1.273% | 7 | 83 | -31.003% |
| 2026-07-07 | 64.52 | 64.52 | 62.50 | 64.40 | -6.122% | 8 | 78 | -30.124% |
| 2026-07-01 | 68.60 | 68.60 | 68.60 | 68.60 | -3.039% | 2 | 78 | -34.402% |
| 2026-06-29 | 70.80 | 70.80 | 70.75 | 70.75 | -12.068% | 23 | 55 | -36.396% |
| 2026-06-24 | 80.46 | 80.46 | 80.46 | 80.46 | -24.698% | 1 | 55 | -44.072% |
| 2026-06-12 | 106.85 | 106.85 | 106.85 | 106.85 | -35.714% | 1 | 55 | -57.885% |
| 2026-06-02 | 166.21 | 166.21 | 166.21 | 166.21 | +18.721% | 1 | 56 | -72.926% |
| 2026-05-29 | 140.00 | 140.00 | 140.00 | 140.00 | +24.378% | 2 | 56 | -67.857% |
| 2026-05-21 | 112.56 | 112.56 | 112.56 | 112.56 | +14.763% | 1 | 56 | -60.021% |
| 2026-04-20 | 98.08 | 98.08 | 98.08 | 98.08 | +11.772% | 1 | 56 | -54.119% |
| 2026-04-14 | 87.75 | 87.75 | 87.75 | 87.75 | +33.197% | 1 | 56 | -48.718% |
| 2026-04-07 | 65.88 | 65.88 | 65.88 | 65.88 | -6.367% | 1 | 56 | -31.694% |
| 2026-04-02 | 70.36 | 70.36 | 70.36 | 70.36 | +7.617% | 1 | 56 | -36.043% |
| 2026-03-27 | 65.38 | 65.38 | 65.38 | 65.38 | -5.616% | 2 | 56 | -31.172% |
| 2026-03-26 | 69.27 | 69.27 | 69.27 | 69.27 | -5.870% | 2 | 58 | -35.037% |
| 2026-03-24 | 73.59 | 73.59 | 73.59 | 73.59 | -5.472% | 1 | 57 | -38.850% |
| 2026-03-19 | 77.85 | 77.85 | 77.85 | 77.85 | +0.542% | 1 | 57 | -42.197% |
| 2026-03-18 | 77.43 | 77.43 | 77.43 | 77.43 | +2.150% | 1 | 58 | -41.883% |
| 2026-03-10 | 75.80 | 75.80 | 75.80 | 75.80 | +2.432% | 1 | 57 | -40.633% |
| 2026-03-02 | 74.00 | 74.00 | 74.00 | 74.00 | -0.911% | 2 | 56 | -39.189% |
| 2026-02-20 | 74.66 | 74.68 | 74.66 | 74.68 | -9.380% | 30 | 56 | -39.743% |
| 2026-02-19 | 82.77 | 82.77 | 82.41 | 82.41 | +26.843% | 10 | 28 | -45.395% |
| 2026-02-05 | 64.97 | 64.97 | 64.97 | 64.97 | -29.457% | 1 | 19 | -30.737% |
| 2026-01-30 | 92.10 | 92.10 | 92.10 | 92.10 | +4.339% | 1 | 18 | -51.140% |
| 2026-01-29 | 88.27 | 88.27 | 88.27 | 88.27 | -24.620% | 1 | 18 | -49.020% |
| 2026-01-15 | 116.85 | 117.15 | 116.85 | 117.10 | +7.431% | 4 | 18 | -61.571% |
| 2025-12-15 | 107.65 | 109.00 | 106.94 | 109.00 | -5.832% | 3 | 17 | -58.716% |
| 2025-12-11 | 115.75 | 115.75 | 115.75 | 115.75 | -8.259% | 1 | 16 | -61.123% |
| 2025-11-24 | 127.15 | 127.27 | 126.17 | 126.17 | -46.577% | 3 | 16 | -64.334% |
| 2025-09-23 | 236.17 | 236.17 | 236.17 | 236.17 | -11.844% | 1 | 13 | -80.946% |
| 2025-09-10 | 267.90 | 267.90 | 267.90 | 267.90 | +51.015% | 2 | 13 | -83.203% |
| 2025-08-06 | 177.40 | 177.40 | 177.40 | 177.40 | +23.969% | 2 | 13 | -74.634% |
| 2025-06-30 | 143.10 | 143.10 | 143.10 | 143.10 | +125.567% | 2 | 14 | -68.553% |
| 2025-04-24 | 63.44 | 63.44 | 63.44 | 63.44 | +10.311% | 7 | 13 | -29.067% |
| 2025-04-08 | 57.51 | 57.51 | 57.51 | 57.51 | -35.017% | 1 | 6 | -21.753% |
| 2025-02-28 | 88.50 | 88.50 | 88.50 | 88.50 | -7.310% | 2 | 5 | -49.153% |
| 2024-12-20 | 95.48 | 95.48 | 95.48 | 95.48 | -16.974% | 3 | 6 | -52.870% |
| 2024-11-20 | 115.00 | 115.00 | 115.00 | 115.00 | +28.492% | 2 | 3 | -60.870% |
| 2024-09-23 | 89.50 | 89.50 | 89.50 | 89.50 | +31.040% | 1 | 5 | -49.721% |
| 2024-09-06 | 68.25 | 68.30 | 68.25 | 68.30 | +4.674% | 4 | 4 | -34.114% |
| 2024-08-27 | 65.20 | 65.25 | 65.20 | 65.25 | 0.000% | 2 | 2 | -31.034% |