ORCL261218C00090000
ORCL Dec 18 2026 90.00 Call
optionOPRA
EODNov 4, 2026
36.70USD-2.961%(-1.12)11Vol221OI
ORCL261218C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 37.65 | 40.95 | 36.70 | 36.70 | -2.961% | 11 | 212 | 0.000% |
| 2026-11-03 | 37.80 | 37.82 | 36.67 | 37.82 | +21.218% | 9 | 213 | -2.961% |
| 2026-11-02 | 37.20 | 37.20 | 31.20 | 31.20 | -26.189% | 32 | 191 | +17.628% |
| 2026-10-30 | 42.27 | 42.27 | 42.27 | 42.27 | -25.646% | 1 | 191 | -13.177% |
| 2026-10-28 | 41.65 | 56.85 | 41.65 | 56.85 | +57.174% | 20 | 189 | -35.444% |
| 2026-10-22 | 36.17 | 36.17 | 36.17 | 36.17 | -13.510% | 1 | 189 | +1.465% |
| 2026-10-21 | 40.75 | 41.82 | 40.57 | 41.82 | -0.853% | 11 | 190 | -12.243% |
| 2026-10-19 | 42.18 | 42.18 | 42.18 | 42.18 | +4.535% | 6 | 190 | -12.992% |
| 2026-10-16 | 44.30 | 44.30 | 40.35 | 40.35 | -12.435% | 15 | 181 | -9.046% |
| 2026-10-15 | 46.08 | 46.08 | 46.08 | 46.08 | +6.249% | 1 | 181 | -20.356% |
| 2026-10-14 | 44.20 | 45.55 | 43.37 | 43.37 | -21.403% | 68 | 187 | -15.379% |
| 2026-10-13 | 53.65 | 55.18 | 53.65 | 55.18 | +2.660% | 16 | 182 | -33.490% |
| 2026-10-09 | 51.33 | 53.75 | 51.33 | 53.75 | +16.216% | 15 | 180 | -31.721% |
| 2026-10-08 | 48.17 | 48.17 | 46.25 | 46.25 | -15.494% | 8 | 180 | -20.649% |
| 2026-10-07 | 54.73 | 54.73 | 54.73 | 54.73 | +4.089% | 12 | 180 | -32.944% |
| 2026-09-29 | 52.58 | 52.58 | 52.58 | 52.58 | +16.663% | 1 | 180 | -30.202% |
| 2026-09-28 | 45.07 | 45.07 | 45.07 | 45.07 | -13.410% | 1 | 180 | -18.571% |
| 2026-09-24 | 52.05 | 52.05 | 52.05 | 52.05 | -8.732% | 1 | 179 | -29.491% |
| 2026-09-18 | 58.75 | 58.75 | 57.03 | 57.03 | +3.222% | 2 | 179 | -35.648% |
| 2026-09-14 | 55.25 | 55.25 | 55.25 | 55.25 | -13.265% | 20 | 160 | -33.575% |
| 2026-09-03 | 63.70 | 63.70 | 63.70 | 63.70 | +6.167% | 1 | 160 | -42.386% |
| 2026-08-21 | 59.35 | 60.00 | 59.35 | 60.00 | -8.745% | 3 | 160 | -38.833% |
| 2026-08-14 | 65.75 | 65.75 | 65.75 | 65.75 | +4.117% | 1 | 160 | -44.183% |
| 2026-08-10 | 63.15 | 63.15 | 63.15 | 63.15 | +17.927% | 60 | 161 | -41.884% |
| 2026-08-06 | 53.55 | 53.55 | 53.55 | 53.55 | -14.621% | 1 | 161 | -31.466% |
| 2026-08-04 | 58.28 | 63.00 | 58.28 | 62.72 | +11.009% | 4 | 162 | -41.486% |
| 2026-08-03 | 52.82 | 56.50 | 52.82 | 56.50 | +22.826% | 3 | 162 | -35.044% |
| 2026-07-31 | 46.83 | 46.83 | 46.00 | 46.00 | +2.222% | 2 | 162 | -20.217% |
| 2026-07-30 | 45.00 | 45.00 | 45.00 | 45.00 | +18.734% | 1 | 162 | -18.444% |
| 2026-07-29 | 36.73 | 37.90 | 36.73 | 37.90 | -4.654% | 2 | 162 | -3.166% |
| 2026-07-28 | 38.90 | 39.75 | 38.90 | 39.75 | +6.568% | 2 | 162 | -7.673% |
| 2026-07-27 | 38.85 | 38.85 | 37.30 | 37.30 | +6.389% | 10 | 162 | -1.609% |
| 2026-07-24 | 40.00 | 40.00 | 35.05 | 35.06 | -10.264% | 9 | 162 | +4.678% |
| 2026-07-23 | 39.15 | 39.15 | 39.07 | 39.07 | -5.377% | 21 | 161 | -6.066% |
| 2026-07-20 | 40.66 | 41.29 | 40.66 | 41.29 | -6.159% | 61 | 103 | -11.116% |
| 2026-07-17 | 45.00 | 45.00 | 44.00 | 44.00 | -1.566% | 2 | 104 | -16.591% |
| 2026-07-16 | 44.70 | 44.70 | 44.70 | 44.70 | -3.289% | 1 | 104 | -17.897% |
| 2026-07-14 | 45.57 | 46.22 | 45.57 | 46.22 | -17.317% | 2 | 104 | -20.597% |
| 2026-07-07 | 55.95 | 55.95 | 55.90 | 55.90 | -6.647% | 4 | 105 | -34.347% |
| 2026-07-01 | 60.50 | 60.50 | 59.88 | 59.88 | -17.973% | 3 | 106 | -38.711% |
| 2026-06-24 | 74.78 | 74.78 | 73.00 | 73.00 | -29.174% | 2 | 107 | -49.726% |
| 2026-05-21 | 103.07 | 103.07 | 103.07 | 103.07 | -3.987% | 12 | 107 | -64.393% |
| 2026-05-07 | 107.35 | 107.35 | 107.35 | 107.35 | +13.718% | 5 | 107 | -65.813% |
| 2026-05-04 | 94.40 | 94.40 | 94.40 | 94.40 | +8.818% | 2 | 112 | -61.123% |
| 2026-04-24 | 86.75 | 86.75 | 86.75 | 86.75 | -6.216% | 1 | 112 | -57.695% |
| 2026-04-16 | 92.50 | 92.50 | 92.50 | 92.50 | +64.737% | 1 | 113 | -60.324% |
| 2026-04-10 | 53.72 | 56.15 | 53.72 | 56.15 | -11.155% | 7 | 113 | -34.639% |
| 2026-04-01 | 63.20 | 63.20 | 63.20 | 63.20 | +10.297% | 2 | 119 | -41.930% |
| 2026-03-27 | 57.30 | 57.30 | 57.30 | 57.30 | -17.280% | 1 | 120 | -35.951% |
| 2026-03-23 | 69.27 | 69.27 | 69.27 | 69.27 | +2.319% | 2 | 120 | -47.019% |
| 2026-03-20 | 67.40 | 67.70 | 67.40 | 67.70 | -17.085% | 10 | 118 | -45.790% |
| 2026-03-11 | 81.65 | 81.65 | 81.65 | 81.65 | +22.139% | 1 | 110 | -55.052% |
| 2026-03-02 | 66.86 | 66.86 | 66.85 | 66.85 | -0.698% | 30 | 111 | -45.101% |
| 2026-02-26 | 67.32 | 67.32 | 67.32 | 67.32 | +5.187% | 1 | 113 | -45.484% |
| 2026-02-24 | 63.50 | 64.00 | 63.50 | 64.00 | -4.421% | 6 | 112 | -42.656% |
| 2026-02-20 | 66.96 | 66.96 | 66.96 | 66.96 | -13.767% | 51 | 110 | -45.191% |
| 2026-02-13 | 77.65 | 77.65 | 77.65 | 77.65 | +5.862% | 200 | 208 | -52.737% |
| 2026-02-09 | 73.35 | 73.35 | 73.35 | 73.35 | +20.741% | 1 | 208 | -49.966% |
| 2026-02-06 | 60.75 | 60.75 | 60.75 | 60.75 | +5.560% | 1 | 207 | -39.588% |
| 2026-02-05 | 63.40 | 64.18 | 57.55 | 57.55 | -15.985% | 201 | 207 | -36.229% |
| 2026-02-04 | 68.50 | 68.50 | 68.50 | 68.50 | -3.249% | 1 | 41 | -46.423% |
| 2026-02-03 | 70.80 | 70.80 | 70.80 | 70.80 | -12.104% | 1 | 41 | -48.164% |
| 2026-01-29 | 83.06 | 83.06 | 80.55 | 80.55 | -8.715% | 2 | 41 | -54.438% |
| 2026-01-21 | 90.65 | 90.65 | 88.24 | 88.24 | -18.410% | 2 | 41 | -58.409% |
| 2026-01-15 | 107.95 | 108.15 | 107.95 | 108.15 | -57.388% | 2 | 42 | -66.066% |
| 2025-09-10 | 253.80 | 253.80 | 253.80 | 253.80 | +68.862% | 2 | 42 | -85.540% |
| 2025-07-03 | 150.30 | 150.30 | 150.30 | 150.30 | +31.106% | 1 | 40 | -75.582% |
| 2025-06-12 | 105.00 | 114.64 | 105.00 | 114.64 | +20.928% | 2 | 40 | -67.987% |
| 2025-06-11 | 94.80 | 94.80 | 94.80 | 94.80 | +5.333% | 1 | 42 | -61.287% |
| 2025-06-06 | 90.00 | 90.00 | 90.00 | 90.00 | +4.167% | 2 | 43 | -59.222% |
| 2025-06-05 | 86.15 | 86.40 | 85.93 | 86.40 | +4.664% | 3 | 43 | -57.523% |
| 2025-06-02 | 79.60 | 82.55 | 79.60 | 82.55 | +3.381% | 2 | 46 | -55.542% |
| 2025-05-28 | 79.85 | 79.85 | 79.85 | 79.85 | +1.500% | 1 | 48 | -54.039% |
| 2025-05-27 | 78.67 | 78.67 | 78.67 | 78.67 | +21.124% | 1 | 49 | -53.349% |
| 2025-03-26 | 64.95 | 64.95 | 64.95 | 64.95 | -11.027% | 2 | 50 | -43.495% |
| 2025-03-24 | 73.00 | 73.00 | 73.00 | 73.00 | +2.817% | 1 | 50 | -49.726% |
| 2025-03-19 | 71.00 | 71.00 | 71.00 | 71.00 | +4.874% | 1 | 50 | -48.310% |
| 2025-03-18 | 67.70 | 67.70 | 67.70 | 67.70 | -7.044% | 1 | 51 | -45.790% |
| 2025-03-17 | 72.83 | 72.83 | 72.83 | 72.83 | +7.976% | 1 | 51 | -49.609% |
| 2025-03-14 | 67.45 | 67.45 | 67.45 | 67.45 | +1.429% | 2 | 50 | -45.589% |
| 2025-03-10 | 67.58 | 67.58 | 66.50 | 66.50 | -14.005% | 2 | 49 | -44.812% |
| 2025-03-05 | 77.33 | 77.33 | 77.33 | 77.33 | -5.349% | 1 | 48 | -52.541% |
| 2025-02-28 | 80.76 | 81.70 | 80.76 | 81.70 | -9.222% | 4 | 47 | -55.080% |
| 2025-02-14 | 90.00 | 90.00 | 90.00 | 90.00 | -3.640% | 2 | 46 | -59.222% |
| 2025-02-07 | 93.40 | 93.40 | 93.40 | 93.40 | +0.376% | 2 | 46 | -60.707% |
| 2025-02-06 | 93.05 | 93.05 | 93.05 | 93.05 | +10.118% | 1 | 47 | -60.559% |
| 2025-01-30 | 84.50 | 84.50 | 84.50 | 84.50 | +5.691% | 1 | 49 | -56.568% |
| 2025-01-29 | 79.48 | 80.35 | 79.48 | 79.95 | +5.433% | 3 | 49 | -54.096% |
| 2025-01-27 | 85.00 | 85.58 | 75.83 | 75.83 | -24.958% | 4 | 48 | -51.602% |
| 2025-01-22 | 101.05 | 101.05 | 101.05 | 101.05 | +13.031% | 1 | 48 | -63.681% |
| 2025-01-21 | 89.40 | 89.40 | 89.40 | 89.40 | +13.495% | 1 | 48 | -58.949% |
| 2025-01-17 | 80.60 | 80.60 | 78.77 | 78.77 | +6.518% | 4 | 49 | -53.409% |
| 2025-01-10 | 73.95 | 73.95 | 73.95 | 73.95 | -8.137% | 2 | 49 | -50.372% |
| 2025-01-08 | 80.50 | 80.50 | 80.50 | 80.50 | -3.361% | 1 | 47 | -54.410% |
| 2025-01-06 | 84.90 | 84.90 | 83.30 | 83.30 | -0.060% | 2 | 47 | -55.942% |
| 2025-01-03 | 83.58 | 83.60 | 83.35 | 83.35 | -1.127% | 8 | 45 | -55.969% |
| 2025-01-02 | 84.70 | 84.90 | 84.00 | 84.30 | -14.546% | 6 | 41 | -56.465% |
| 2024-12-03 | 98.60 | 98.65 | 98.60 | 98.65 | +7.182% | 2 | 36 | -62.798% |
| 2024-10-11 | 92.04 | 92.04 | 92.04 | 92.04 | +24.043% | 10 | 35 | -60.126% |
| 2024-09-10 | 74.13 | 74.24 | 74.13 | 74.20 | +27.251% | 10 | 30 | -50.539% |
| 2024-08-22 | 58.30 | 58.31 | 58.30 | 58.31 | +2.785% | 10 | 20 | -37.061% |
| 2024-08-19 | 57.12 | 57.39 | 56.73 | 56.73 | 0.000% | 14 | 10 | -35.308% |