ORCL270917C00100000
ORCL Sep 17 2027 100.00 Call
optionOPRA
EODNov 3, 2026
42.55USD+18.194%(+6.55)2Vol287OI
ORCL270917C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 41.09 | 42.55 | 41.09 | 42.55 | +18.194% | 2 | 287 | 0.000% |
| 2026-11-02 | 36.75 | 36.75 | 36.00 | 36.00 | -29.825% | 2 | 289 | +18.194% |
| 2026-10-29 | 51.25 | 51.30 | 51.15 | 51.30 | -11.856% | 26 | 273 | -17.057% |
| 2026-10-28 | 44.98 | 59.65 | 44.98 | 58.20 | +40.241% | 15 | 283 | -26.890% |
| 2026-10-26 | 41.00 | 41.50 | 40.50 | 41.50 | -0.048% | 22 | 267 | +2.530% |
| 2026-10-22 | 43.30 | 43.30 | 40.23 | 41.52 | -6.906% | 3 | 266 | +2.481% |
| 2026-10-21 | 44.60 | 44.60 | 44.60 | 44.60 | -3.043% | 11 | 277 | -4.596% |
| 2026-10-20 | 46.00 | 46.00 | 46.00 | 46.00 | +1.210% | 1 | 277 | -7.500% |
| 2026-10-19 | 44.80 | 45.45 | 44.80 | 45.45 | +4.435% | 2 | 277 | -6.381% |
| 2026-10-16 | 46.83 | 46.83 | 43.52 | 43.52 | -3.717% | 7 | 276 | -2.229% |
| 2026-10-14 | 48.00 | 48.00 | 44.87 | 45.20 | -18.264% | 49 | 247 | -5.863% |
| 2026-10-13 | 51.80 | 55.30 | 51.80 | 55.30 | +10.933% | 3 | 245 | -23.056% |
| 2026-10-12 | 51.28 | 51.28 | 49.85 | 49.85 | -7.428% | 3 | 243 | -14.644% |
| 2026-10-09 | 53.00 | 53.85 | 53.00 | 53.85 | +12.188% | 6 | 247 | -20.984% |
| 2026-10-08 | 53.26 | 53.80 | 48.00 | 48.00 | -17.241% | 16 | 238 | -11.354% |
| 2026-10-06 | 56.54 | 58.00 | 56.40 | 58.00 | +5.455% | 7 | 238 | -26.638% |
| 2026-10-02 | 56.55 | 56.55 | 53.47 | 55.00 | +10.977% | 9 | 238 | -22.636% |
| 2026-10-01 | 52.90 | 52.90 | 49.56 | 49.56 | -2.919% | 6 | 233 | -14.144% |
| 2026-09-30 | 51.05 | 51.05 | 51.05 | 51.05 | -6.330% | 7 | 227 | -16.650% |
| 2026-09-29 | 55.20 | 55.58 | 54.50 | 54.50 | +15.466% | 6 | 231 | -21.927% |
| 2026-09-28 | 47.67 | 48.00 | 47.20 | 47.20 | -8.704% | 7 | 225 | -9.852% |
| 2026-09-25 | 51.70 | 51.70 | 51.70 | 51.70 | -0.097% | 1 | 224 | -17.698% |
| 2026-09-24 | 50.00 | 51.75 | 50.00 | 51.75 | -9.211% | 9 | 220 | -17.778% |
| 2026-09-23 | 58.93 | 59.00 | 57.00 | 57.00 | -6.542% | 14 | 229 | -25.351% |
| 2026-09-21 | 58.50 | 60.99 | 58.50 | 60.99 | +1.990% | 2 | 227 | -30.234% |
| 2026-09-18 | 57.80 | 59.80 | 57.80 | 59.80 | -3.471% | 3 | 225 | -28.846% |
| 2026-09-17 | 60.83 | 62.50 | 60.83 | 61.95 | +10.251% | 4 | 226 | -31.316% |
| 2026-09-16 | 56.70 | 56.70 | 56.19 | 56.19 | +4.056% | 7 | 226 | -24.275% |
| 2026-09-15 | 55.00 | 55.00 | 54.00 | 54.00 | -5.429% | 6 | 220 | -21.204% |
| 2026-09-14 | 56.80 | 57.10 | 56.00 | 57.10 | -9.552% | 8 | 213 | -25.482% |
| 2026-09-11 | 65.00 | 65.00 | 63.13 | 63.13 | -4.348% | 16 | 213 | -32.599% |
| 2026-09-10 | 68.80 | 70.20 | 66.00 | 66.00 | -9.589% | 5 | 211 | -35.530% |
| 2026-09-09 | 73.92 | 73.92 | 73.00 | 73.00 | -1.151% | 8 | 213 | -41.712% |
| 2026-09-08 | 75.70 | 75.70 | 73.60 | 73.85 | +6.335% | 31 | 211 | -42.383% |
| 2026-09-04 | 69.45 | 69.45 | 69.45 | 69.45 | +26.273% | 1 | 212 | -38.733% |
| 2026-09-01 | 57.94 | 57.94 | 55.00 | 55.00 | -13.590% | 17 | 197 | -22.636% |
| 2026-08-31 | 63.65 | 63.65 | 63.65 | 63.65 | -1.011% | 2 | 197 | -33.150% |
| 2026-08-28 | 65.00 | 65.00 | 63.90 | 64.30 | +2.798% | 9 | 192 | -33.826% |
| 2026-08-26 | 62.55 | 62.55 | 62.55 | 62.55 | +4.564% | 1 | 192 | -31.974% |
| 2026-08-25 | 59.82 | 59.82 | 59.82 | 59.82 | +1.821% | 1 | 192 | -28.870% |
| 2026-08-24 | 58.25 | 58.75 | 58.25 | 58.75 | -2.083% | 22 | 172 | -27.574% |
| 2026-08-18 | 60.00 | 60.00 | 60.00 | 60.00 | -6.250% | 1 | 171 | -29.083% |
| 2026-08-17 | 62.00 | 64.00 | 62.00 | 64.00 | -1.311% | 7 | 170 | -33.516% |
| 2026-08-14 | 64.85 | 64.85 | 64.85 | 64.85 | -8.790% | 15 | 155 | -34.387% |
| 2026-08-13 | 69.35 | 71.10 | 69.35 | 71.10 | +7.418% | 6 | 149 | -40.155% |
| 2026-08-12 | 67.45 | 67.45 | 66.19 | 66.19 | +7.190% | 3 | 151 | -35.715% |
| 2026-08-11 | 64.00 | 64.00 | 61.75 | 61.75 | -8.586% | 3 | 150 | -31.093% |
| 2026-08-10 | 65.00 | 67.55 | 65.00 | 67.55 | +7.290% | 4 | 149 | -37.010% |
| 2026-08-07 | 62.50 | 62.96 | 62.50 | 62.96 | -2.372% | 4 | 149 | -32.417% |
| 2026-08-06 | 63.51 | 64.49 | 62.80 | 64.49 | +1.495% | 3 | 148 | -34.021% |
| 2026-08-05 | 61.85 | 63.90 | 61.85 | 63.54 | -1.944% | 13 | 151 | -33.034% |
| 2026-08-04 | 62.90 | 65.70 | 62.72 | 64.80 | +5.796% | 21 | 145 | -34.336% |
| 2026-08-03 | 57.26 | 61.25 | 57.02 | 61.25 | +20.809% | 13 | 143 | -30.531% |
| 2026-07-31 | 49.00 | 50.70 | 49.00 | 50.70 | +2.342% | 9 | 136 | -16.075% |
| 2026-07-30 | 47.45 | 49.54 | 47.45 | 49.54 | +15.613% | 7 | 143 | -14.110% |
| 2026-07-29 | 42.87 | 42.87 | 42.85 | 42.85 | +4.512% | 2 | 141 | -0.700% |
| 2026-07-28 | 41.00 | 41.00 | 41.00 | 41.00 | -8.909% | 1 | 140 | +3.780% |
| 2026-07-27 | 45.35 | 45.35 | 45.01 | 45.01 | +6.031% | 2 | 139 | -5.465% |
| 2026-07-24 | 42.46 | 43.55 | 42.31 | 42.45 | -5.118% | 12 | 129 | +0.236% |
| 2026-07-23 | 47.29 | 47.29 | 44.74 | 44.74 | -7.005% | 3 | 128 | -4.895% |
| 2026-07-21 | 48.11 | 48.11 | 48.11 | 48.11 | -0.906% | 1 | 127 | -11.557% |
| 2026-07-17 | 46.25 | 48.55 | 46.25 | 48.55 | +0.999% | 7 | 120 | -12.358% |
| 2026-07-16 | 51.10 | 51.10 | 48.07 | 48.07 | -10.484% | 9 | 118 | -11.483% |
| 2026-07-15 | 53.00 | 53.70 | 52.50 | 53.70 | +7.831% | 6 | 114 | -20.764% |
| 2026-07-14 | 51.00 | 51.00 | 49.80 | 49.80 | -5.592% | 19 | 96 | -14.558% |
| 2026-07-13 | 55.34 | 55.34 | 52.75 | 52.75 | -11.730% | 10 | 87 | -19.336% |
| 2026-07-10 | 60.50 | 60.60 | 59.50 | 59.76 | -6.332% | 7 | 83 | -28.799% |
| 2026-07-09 | 63.16 | 63.80 | 63.16 | 63.80 | +8.596% | 2 | 81 | -33.307% |
| 2026-07-08 | 58.25 | 58.75 | 57.15 | 58.75 | -3.213% | 28 | 54 | -27.574% |
| 2026-07-06 | 60.70 | 60.70 | 60.70 | 60.70 | +4.655% | 1 | 54 | -29.901% |
| 2026-07-02 | 61.70 | 61.70 | 58.00 | 58.00 | -8.097% | 10 | 48 | -26.638% |
| 2026-07-01 | 62.65 | 63.11 | 62.50 | 63.11 | -0.926% | 16 | 40 | -32.578% |
| 2026-06-30 | 63.70 | 63.70 | 63.70 | 63.70 | -3.485% | 2 | 38 | -33.203% |
| 2026-06-26 | 66.00 | 66.00 | 66.00 | 66.00 | -7.821% | 20 | 58 | -35.530% |
| 2026-06-24 | 76.25 | 76.25 | 71.60 | 71.60 | -16.744% | 12 | 46 | -40.573% |
| 2026-06-23 | 86.04 | 86.04 | 86.00 | 86.00 | -18.095% | 3 | 43 | -50.523% |
| 2026-06-15 | 105.00 | 105.00 | 105.00 | 105.00 | +14.629% | 1 | 44 | -59.476% |
| 2026-06-11 | 91.60 | 91.60 | 91.60 | 91.60 | -17.477% | 5 | 39 | -53.548% |
| 2026-06-09 | 111.00 | 111.00 | 111.00 | 111.00 | -8.158% | 5 | 34 | -61.667% |
| 2026-06-05 | 120.86 | 120.86 | 120.86 | 120.86 | +23.025% | 5 | 34 | -64.794% |
| 2026-05-18 | 98.24 | 98.24 | 98.24 | 98.24 | -3.686% | 5 | 29 | -56.688% |
| 2026-05-13 | 102.00 | 102.00 | 102.00 | 102.00 | -2.774% | 5 | 24 | -58.284% |
| 2026-05-06 | 104.91 | 104.91 | 104.91 | 104.91 | +24.893% | 1 | 24 | -59.441% |
| 2026-04-27 | 84.00 | 84.00 | 84.00 | 84.00 | -1.351% | 11 | 24 | -49.345% |
| 2026-04-15 | 85.00 | 85.15 | 85.00 | 85.15 | +37.339% | 2 | 20 | -50.029% |
| 2026-04-08 | 62.00 | 62.00 | 62.00 | 62.00 | +7.901% | 1 | 20 | -31.371% |
| 2026-03-30 | 57.46 | 57.46 | 57.46 | 57.46 | -2.577% | 1 | 20 | -25.948% |
| 2026-03-27 | 58.98 | 58.98 | 58.98 | 58.98 | -3.941% | 1 | 20 | -27.857% |
| 2026-03-26 | 61.35 | 61.40 | 61.35 | 61.40 | -6.174% | 2 | 21 | -30.700% |
| 2026-03-24 | 65.44 | 65.44 | 65.44 | 65.44 | -5.502% | 3 | 22 | -34.979% |
| 2026-03-23 | 69.25 | 69.25 | 69.25 | 69.25 | -10.760% | 11 | 19 | -38.556% |
| 2026-03-11 | 78.12 | 78.12 | 77.60 | 77.60 | +17.576% | 22 | 14 | -45.168% |
| 2026-02-20 | 66.00 | 66.00 | 66.00 | 66.00 | -34.653% | 1 | 4 | -35.530% |
| 2026-01-08 | 101.00 | 101.00 | 101.00 | 101.00 | -4.447% | 2 | 4 | -57.871% |
| 2026-01-06 | 105.70 | 105.70 | 105.70 | 105.70 | +2.126% | 1 | 4 | -59.745% |
| 2025-12-12 | 103.50 | 103.50 | 103.50 | 103.50 | +1.371% | 1 | 4 | -58.889% |
| 2025-12-11 | 103.50 | 103.50 | 102.10 | 102.10 | -18.768% | 2 | 3 | -58.325% |
| 2025-12-04 | 125.69 | 125.69 | 125.69 | 125.69 | +9.486% | 1 | 2 | -66.147% |
| 2025-12-01 | 114.80 | 114.80 | 114.80 | 114.80 | +1.593% | 1 | 2 | -62.936% |
| 2025-11-28 | 113.00 | 113.00 | 113.00 | 113.00 | +4.205% | 1 | 2 | -62.345% |
| 2025-11-25 | 108.44 | 108.44 | 108.44 | 108.44 | 0.000% | 1 | 1 | -60.762% |