ORCL261218C00085000
ORCL Dec 18 2026 85.00 Call
optionOPRA
EODNov 4, 2026
40.82USD-0.681%(-0.28)25Vol338OI
ORCL261218C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 44.25 | 44.30 | 40.80 | 40.82 | -0.681% | 25 | 319 | 0.000% |
| 2026-11-03 | 40.31 | 41.10 | 40.31 | 41.10 | +13.693% | 3 | 321 | -0.681% |
| 2026-11-02 | 41.20 | 41.20 | 35.60 | 36.15 | -15.636% | 9 | 321 | +12.918% |
| 2026-10-23 | 42.85 | 42.85 | 42.85 | 42.85 | -7.351% | 1 | 321 | -4.737% |
| 2026-10-21 | 46.25 | 46.25 | 46.25 | 46.25 | -8.143% | 20 | 321 | -11.741% |
| 2026-10-20 | 50.35 | 50.35 | 50.35 | 50.35 | +7.585% | 4 | 321 | -18.928% |
| 2026-10-19 | 46.20 | 46.80 | 46.20 | 46.80 | +1.961% | 4 | 317 | -12.778% |
| 2026-10-16 | 46.00 | 46.00 | 45.90 | 45.90 | -2.216% | 2 | 315 | -11.068% |
| 2026-10-15 | 46.94 | 46.94 | 46.94 | 46.94 | +0.492% | 1 | 315 | -13.038% |
| 2026-10-14 | 49.60 | 49.60 | 46.71 | 46.71 | -12.150% | 60 | 274 | -12.610% |
| 2026-10-12 | 53.17 | 53.17 | 53.17 | 53.17 | -6.964% | 1 | 274 | -23.227% |
| 2026-10-09 | 57.15 | 57.15 | 57.15 | 57.15 | +0.616% | 3 | 277 | -28.574% |
| 2026-10-08 | 56.87 | 57.00 | 56.70 | 56.80 | +3.839% | 34 | 268 | -28.134% |
| 2026-10-01 | 54.70 | 54.70 | 54.70 | 54.70 | +4.589% | 25 | 268 | -25.375% |
| 2026-09-30 | 52.30 | 52.30 | 52.30 | 52.30 | -9.998% | 25 | 243 | -21.950% |
| 2026-09-29 | 50.95 | 58.11 | 50.95 | 58.11 | +15.527% | 5 | 244 | -29.754% |
| 2026-09-28 | 48.30 | 50.30 | 48.30 | 50.30 | -21.773% | 204 | 171 | -18.847% |
| 2026-09-21 | 64.30 | 64.30 | 64.30 | 64.30 | -6.104% | 5 | 166 | -36.516% |
| 2026-09-11 | 68.49 | 68.49 | 68.48 | 68.48 | -13.481% | 90 | 206 | -40.391% |
| 2026-09-08 | 79.00 | 79.15 | 79.00 | 79.15 | +11.873% | 90 | 117 | -48.427% |
| 2026-08-13 | 70.75 | 70.75 | 70.75 | 70.75 | -1.736% | 2 | 117 | -42.304% |
| 2026-08-12 | 67.00 | 72.00 | 67.00 | 72.00 | +6.746% | 27 | 92 | -43.306% |
| 2026-08-10 | 67.45 | 67.45 | 67.45 | 67.45 | +7.782% | 60 | 92 | -39.481% |
| 2026-08-05 | 62.58 | 62.58 | 62.58 | 62.58 | +0.192% | 1 | 92 | -34.771% |
| 2026-08-04 | 62.46 | 62.46 | 62.46 | 62.46 | +31.081% | 2 | 92 | -34.646% |
| 2026-07-31 | 46.05 | 48.65 | 46.05 | 47.65 | +11.332% | 6 | 93 | -14.334% |
| 2026-07-27 | 42.80 | 42.80 | 42.80 | 42.80 | -6.957% | 30 | 93 | -4.626% |
| 2026-07-21 | 46.00 | 46.00 | 46.00 | 46.00 | +4.072% | 7 | 92 | -11.261% |
| 2026-07-20 | 44.26 | 44.26 | 44.20 | 44.20 | -2.579% | 61 | 32 | -7.647% |
| 2026-07-16 | 49.20 | 49.20 | 45.37 | 45.37 | -10.123% | 2 | 32 | -10.029% |
| 2026-07-14 | 50.48 | 50.48 | 50.48 | 50.48 | -5.486% | 1 | 31 | -19.136% |
| 2026-07-13 | 56.25 | 56.25 | 53.41 | 53.41 | -22.885% | 11 | 30 | -23.572% |
| 2026-06-26 | 69.26 | 69.26 | 69.26 | 69.26 | -13.425% | 1 | 30 | -41.063% |
| 2026-04-30 | 80.00 | 80.00 | 80.00 | 80.00 | -10.585% | 2 | 30 | -48.975% |
| 2026-04-24 | 89.50 | 89.50 | 89.47 | 89.47 | +36.304% | 100 | 28 | -54.376% |
| 2026-04-08 | 65.64 | 65.64 | 65.64 | 65.64 | -1.070% | 2 | 114 | -37.812% |
| 2026-04-06 | 65.00 | 66.35 | 65.00 | 66.35 | -7.462% | 102 | 115 | -38.478% |
| 2026-03-02 | 71.65 | 71.70 | 71.65 | 71.70 | +16.889% | 2 | 18 | -43.068% |
| 2026-02-05 | 61.34 | 61.34 | 61.34 | 61.34 | -12.095% | 1 | 19 | -33.453% |
| 2026-02-04 | 69.78 | 69.78 | 69.78 | 69.78 | -26.431% | 6 | 19 | -41.502% |
| 2026-01-21 | 95.94 | 95.94 | 94.85 | 94.85 | -63.014% | 2 | 19 | -56.964% |
| 2025-09-10 | 245.70 | 262.95 | 245.70 | 256.45 | +64.349% | 4 | 18 | -84.083% |
| 2025-07-08 | 156.04 | 156.04 | 156.04 | 156.04 | +41.855% | 1 | 14 | -73.840% |
| 2025-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | +11.111% | 1 | 14 | -62.891% |
| 2025-06-09 | 99.00 | 99.00 | 99.00 | 99.00 | +17.661% | 1 | 15 | -58.768% |
| 2025-05-28 | 84.14 | 84.14 | 84.14 | 84.14 | +1.312% | 5 | 15 | -51.486% |
| 2025-05-15 | 83.05 | 83.05 | 83.05 | 83.05 | +54.454% | 5 | 15 | -50.849% |
| 2025-04-08 | 53.77 | 53.77 | 53.77 | 53.77 | -2.502% | 6 | 10 | -24.084% |
| 2025-04-04 | 53.80 | 55.15 | 53.80 | 55.15 | -27.530% | 4 | 4 | -25.984% |
| 2025-03-25 | 76.10 | 76.10 | 76.10 | 76.10 | +11.747% | 1 | 2 | -46.360% |
| 2025-03-12 | 68.10 | 68.10 | 68.10 | 68.10 | +9.839% | 1 | 1 | -40.059% |
| 2025-03-11 | 62.00 | 62.00 | 62.00 | 62.00 | -34.092% | 1 | 1 | -34.161% |
| 2024-12-26 | 94.07 | 94.07 | 94.07 | 94.07 | 0.000% | 1 | 1 | -56.607% |