ORCL261218C00095000
ORCL Dec 18 2026 95.00 Call
optionOPRA
EODNov 4, 2026
32.15USD-0.618%(-0.20)84Vol115OI
ORCL261218C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.90 | 35.05 | 32.15 | 32.15 | -0.618% | 84 | 109 | 0.000% |
| 2026-11-03 | 31.00 | 32.75 | 31.00 | 32.35 | +16.577% | 23 | 119 | -0.618% |
| 2026-11-02 | 30.50 | 31.90 | 27.75 | 27.75 | -41.332% | 22 | 107 | +15.856% |
| 2026-10-29 | 47.30 | 47.30 | 47.30 | 47.30 | -5.020% | 1 | 108 | -32.030% |
| 2026-10-28 | 49.80 | 49.80 | 49.80 | 49.80 | +28.516% | 1 | 109 | -35.442% |
| 2026-10-27 | 38.75 | 38.75 | 38.75 | 38.75 | +14.781% | 10 | 109 | -17.032% |
| 2026-10-23 | 34.80 | 34.80 | 33.76 | 33.76 | +6.164% | 12 | 111 | -4.769% |
| 2026-10-22 | 34.00 | 35.10 | 31.80 | 31.80 | -20.500% | 20 | 106 | +1.101% |
| 2026-10-20 | 39.25 | 40.00 | 39.25 | 40.00 | +5.680% | 10 | 107 | -19.625% |
| 2026-10-19 | 37.60 | 37.85 | 37.60 | 37.85 | +5.726% | 4 | 103 | -15.059% |
| 2026-10-16 | 36.85 | 36.85 | 35.80 | 35.80 | -1.918% | 6 | 97 | -10.196% |
| 2026-10-15 | 36.50 | 36.50 | 36.50 | 36.50 | -3.821% | 1 | 96 | -11.918% |
| 2026-10-14 | 37.95 | 37.95 | 37.95 | 37.95 | -22.472% | 5 | 92 | -15.283% |
| 2026-10-13 | 48.95 | 48.95 | 48.95 | 48.95 | +3.379% | 6 | 88 | -34.321% |
| 2026-10-09 | 46.75 | 47.35 | 46.75 | 47.35 | +8.676% | 12 | 77 | -32.101% |
| 2026-10-08 | 47.80 | 47.80 | 43.57 | 43.57 | -18.024% | 18 | 67 | -26.211% |
| 2026-10-06 | 51.00 | 53.15 | 51.00 | 53.15 | +31.397% | 3 | 66 | -39.511% |
| 2026-09-28 | 39.65 | 40.45 | 39.65 | 40.45 | -11.681% | 2 | 66 | -20.519% |
| 2026-09-24 | 45.80 | 45.80 | 45.80 | 45.80 | -16.727% | 1 | 65 | -29.803% |
| 2026-09-21 | 55.00 | 55.00 | 55.00 | 55.00 | +3.617% | 1 | 64 | -41.545% |
| 2026-09-18 | 53.08 | 53.08 | 53.08 | 53.08 | -5.803% | 1 | 64 | -39.431% |
| 2026-09-17 | 56.35 | 56.35 | 56.35 | 56.35 | +11.584% | 1 | 65 | -42.946% |
| 2026-09-14 | 50.50 | 50.50 | 50.50 | 50.50 | -15.126% | 20 | 82 | -36.337% |
| 2026-09-11 | 59.50 | 59.50 | 59.50 | 59.50 | -8.672% | 10 | 92 | -45.966% |
| 2026-09-04 | 65.35 | 65.35 | 65.15 | 65.15 | +31.219% | 31 | 76 | -50.652% |
| 2026-09-01 | 49.65 | 49.65 | 49.65 | 49.65 | -13.245% | 1 | 76 | -35.247% |
| 2026-08-31 | 57.23 | 57.23 | 57.23 | 57.23 | +10.397% | 1 | 75 | -43.823% |
| 2026-08-24 | 51.84 | 51.84 | 51.84 | 51.84 | -4.000% | 1 | 75 | -37.982% |
| 2026-08-18 | 54.00 | 54.00 | 54.00 | 54.00 | -13.183% | 1 | 74 | -40.463% |
| 2026-08-14 | 62.20 | 62.20 | 62.20 | 62.20 | -3.566% | 1 | 73 | -48.312% |
| 2026-08-13 | 64.50 | 64.50 | 64.50 | 64.50 | +5.738% | 1 | 74 | -50.155% |
| 2026-08-12 | 61.00 | 61.00 | 61.00 | 61.00 | +2.763% | 1 | 74 | -47.295% |
| 2026-08-10 | 59.36 | 59.36 | 59.36 | 59.36 | +0.781% | 25 | 74 | -45.839% |
| 2026-08-04 | 54.54 | 58.90 | 54.54 | 58.90 | +36.374% | 4 | 75 | -45.416% |
| 2026-07-31 | 43.19 | 43.19 | 43.19 | 43.19 | +12.621% | 1 | 75 | -25.561% |
| 2026-07-16 | 40.50 | 40.50 | 38.35 | 38.35 | -14.493% | 27 | 60 | -16.167% |
| 2026-07-13 | 46.78 | 46.78 | 44.85 | 44.85 | -17.113% | 17 | 46 | -28.317% |
| 2026-07-10 | 54.11 | 54.11 | 54.11 | 54.11 | +3.938% | 1 | 47 | -40.584% |
| 2026-07-07 | 52.10 | 52.10 | 52.06 | 52.06 | -7.679% | 4 | 45 | -38.244% |
| 2026-07-01 | 56.45 | 56.45 | 56.39 | 56.39 | -9.776% | 2 | 44 | -42.986% |
| 2026-06-29 | 62.50 | 62.50 | 62.50 | 62.50 | +5.932% | 5 | 44 | -48.560% |
| 2026-06-26 | 59.00 | 59.00 | 59.00 | 59.00 | -5.600% | 5 | 44 | -45.508% |
| 2026-06-25 | 62.50 | 62.50 | 62.50 | 62.50 | -47.430% | 5 | 39 | -48.560% |
| 2026-06-05 | 119.10 | 119.10 | 118.89 | 118.89 | -20.058% | 2 | 38 | -72.958% |
| 2026-06-02 | 148.72 | 148.72 | 148.72 | 148.72 | +50.755% | 1 | 39 | -78.382% |
| 2026-05-27 | 98.65 | 98.65 | 98.65 | 98.65 | +3.298% | 1 | 40 | -67.410% |
| 2026-04-22 | 95.50 | 95.50 | 95.50 | 95.50 | +8.461% | 20 | 40 | -66.335% |
| 2026-04-16 | 85.13 | 88.05 | 85.13 | 88.05 | +5.072% | 2 | 59 | -63.487% |
| 2026-04-15 | 83.80 | 83.80 | 83.80 | 83.80 | +37.490% | 20 | 60 | -61.635% |
| 2026-04-13 | 60.95 | 60.95 | 60.95 | 60.95 | +17.212% | 1 | 60 | -47.252% |
| 2026-04-09 | 52.30 | 52.30 | 52.00 | 52.00 | -13.043% | 17 | 60 | -38.173% |
| 2026-04-06 | 59.80 | 59.80 | 59.80 | 59.80 | +13.580% | 3 | 59 | -46.237% |
| 2026-03-30 | 52.70 | 52.70 | 52.65 | 52.65 | -11.513% | 2 | 56 | -38.936% |
| 2026-03-25 | 59.50 | 59.50 | 59.50 | 59.50 | -26.543% | 1 | 55 | -45.966% |
| 2026-03-11 | 81.00 | 81.00 | 81.00 | 81.00 | +26.563% | 1 | 54 | -60.309% |
| 2026-03-10 | 64.65 | 64.80 | 64.00 | 64.00 | 0.000% | 7 | 54 | -49.766% |
| 2026-03-09 | 64.00 | 64.00 | 64.00 | 64.00 | +2.482% | 11 | 55 | -49.766% |
| 2026-03-03 | 62.40 | 62.45 | 62.40 | 62.45 | -12.682% | 2 | 44 | -48.519% |
| 2026-02-03 | 71.52 | 71.52 | 71.52 | 71.52 | -6.595% | 1 | 45 | -55.048% |
| 2026-01-29 | 76.57 | 76.57 | 76.57 | 76.57 | -11.398% | 1 | 45 | -58.012% |
| 2026-01-27 | 87.59 | 87.59 | 86.42 | 86.42 | -3.225% | 7 | 44 | -62.798% |
| 2026-01-22 | 89.22 | 89.30 | 89.22 | 89.30 | +6.196% | 6 | 49 | -63.998% |
| 2026-01-21 | 83.90 | 84.09 | 83.90 | 84.09 | -9.968% | 41 | 49 | -61.767% |
| 2026-01-20 | 93.55 | 93.55 | 93.40 | 93.40 | -10.019% | 2 | 41 | -65.578% |
| 2026-01-15 | 103.70 | 103.80 | 103.55 | 103.80 | +2.935% | 3 | 42 | -69.027% |
| 2025-12-12 | 103.34 | 103.34 | 100.84 | 100.84 | -1.859% | 16 | 42 | -68.118% |
| 2025-12-11 | 102.64 | 103.00 | 102.64 | 102.75 | -53.522% | 11 | 49 | -68.710% |
| 2025-09-22 | 221.07 | 221.07 | 221.07 | 221.07 | -2.903% | 7 | 39 | -85.457% |
| 2025-09-11 | 228.29 | 228.29 | 227.68 | 227.68 | -7.989% | 12 | 32 | -85.879% |
| 2025-09-10 | 247.45 | 247.45 | 247.45 | 247.45 | +122.627% | 1 | 22 | -87.007% |
| 2025-06-12 | 111.15 | 111.15 | 111.15 | 111.15 | +84.635% | 1 | 21 | -71.075% |
| 2025-04-02 | 60.20 | 60.20 | 60.20 | 60.20 | +4.423% | 3 | 22 | -46.595% |
| 2025-04-01 | 57.65 | 57.65 | 57.65 | 57.65 | -12.915% | 2 | 20 | -44.232% |
| 2025-03-07 | 66.20 | 66.20 | 66.20 | 66.20 | -24.343% | 2 | 19 | -51.435% |
| 2025-01-27 | 87.50 | 87.50 | 87.50 | 87.50 | -14.013% | 1 | 18 | -63.257% |
| 2024-12-04 | 101.76 | 101.76 | 101.76 | 101.76 | +4.102% | 1 | 17 | -68.406% |
| 2024-12-02 | 97.75 | 97.75 | 97.75 | 97.75 | +110.804% | 1 | 16 | -67.110% |
| 2024-08-05 | 46.15 | 46.37 | 46.15 | 46.37 | 0.000% | 15 | 15 | -30.666% |