ORCL270917C00105000
ORCL Sep 17 2027 105.00 Call
optionOPRA
EODNov 2, 2026
34.00USD-28.796%(-13.75)2Vol153OI
ORCL270917C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 37.70 | 37.70 | 34.00 | 34.00 | -28.796% | 2 | 151 | 0.000% |
| 2026-10-29 | 49.40 | 49.40 | 47.60 | 47.75 | -11.328% | 17 | 136 | -28.796% |
| 2026-10-28 | 53.85 | 53.85 | 53.85 | 53.85 | +41.711% | 2 | 136 | -36.862% |
| 2026-10-22 | 38.79 | 38.90 | 38.00 | 38.00 | -7.879% | 9 | 130 | -10.526% |
| 2026-10-21 | 41.25 | 41.25 | 41.25 | 41.25 | -1.645% | 1 | 129 | -17.576% |
| 2026-10-19 | 41.94 | 41.94 | 41.94 | 41.94 | +3.812% | 2 | 129 | -18.932% |
| 2026-10-16 | 41.50 | 41.50 | 40.40 | 40.40 | -9.821% | 6 | 129 | -15.842% |
| 2026-10-15 | 44.80 | 44.80 | 44.80 | 44.80 | +7.434% | 3 | 129 | -24.107% |
| 2026-10-14 | 43.95 | 43.95 | 41.70 | 41.70 | -11.277% | 4 | 126 | -18.465% |
| 2026-10-12 | 47.40 | 47.45 | 47.00 | 47.00 | -6.931% | 11 | 125 | -27.660% |
| 2026-10-09 | 50.94 | 51.32 | 49.70 | 50.50 | -3.974% | 9 | 121 | -32.673% |
| 2026-10-07 | 52.59 | 52.59 | 52.59 | 52.59 | -2.791% | 11 | 120 | -35.349% |
| 2026-10-06 | 54.10 | 54.10 | 54.10 | 54.10 | +0.558% | 1 | 121 | -37.153% |
| 2026-10-05 | 53.80 | 53.80 | 53.80 | 53.80 | +5.490% | 15 | 126 | -36.803% |
| 2026-10-02 | 51.00 | 51.00 | 51.00 | 51.00 | +5.481% | 4 | 128 | -33.333% |
| 2026-09-30 | 47.00 | 48.35 | 47.00 | 48.35 | -0.309% | 4 | 124 | -29.679% |
| 2026-09-29 | 45.44 | 48.50 | 45.44 | 48.50 | +7.778% | 4 | 125 | -29.897% |
| 2026-09-28 | 43.50 | 45.00 | 43.50 | 45.00 | -5.700% | 4 | 124 | -24.444% |
| 2026-09-25 | 48.70 | 49.00 | 47.72 | 47.72 | -0.480% | 33 | 91 | -28.751% |
| 2026-09-24 | 48.00 | 48.00 | 47.95 | 47.95 | -12.659% | 2 | 90 | -29.093% |
| 2026-09-23 | 54.90 | 54.90 | 54.90 | 54.90 | -4.105% | 1 | 89 | -38.069% |
| 2026-09-22 | 57.20 | 57.25 | 57.20 | 57.25 | -1.632% | 31 | 66 | -40.611% |
| 2026-09-17 | 58.10 | 58.20 | 58.10 | 58.20 | +11.923% | 2 | 65 | -41.581% |
| 2026-09-16 | 52.00 | 52.00 | 52.00 | 52.00 | -17.526% | 1 | 65 | -34.615% |
| 2026-09-11 | 72.50 | 72.50 | 63.05 | 63.05 | +1.204% | 2 | 64 | -46.075% |
| 2026-09-10 | 64.30 | 64.30 | 62.30 | 62.30 | -10.231% | 12 | 55 | -45.425% |
| 2026-09-09 | 69.40 | 69.40 | 69.40 | 69.40 | +5.231% | 5 | 56 | -51.009% |
| 2026-09-04 | 66.57 | 67.45 | 65.95 | 65.95 | +18.829% | 8 | 59 | -48.446% |
| 2026-09-02 | 55.50 | 55.50 | 55.50 | 55.50 | 0.000% | 2 | 59 | -38.739% |
| 2026-08-20 | 56.60 | 57.88 | 55.50 | 55.50 | +3.855% | 8 | 53 | -38.739% |
| 2026-08-19 | 53.44 | 53.44 | 53.44 | 53.44 | -9.424% | 1 | 53 | -36.377% |
| 2026-08-17 | 59.00 | 59.00 | 59.00 | 59.00 | -6.646% | 1 | 54 | -42.373% |
| 2026-08-14 | 66.00 | 66.00 | 63.20 | 63.20 | -3.556% | 5 | 52 | -46.203% |
| 2026-08-12 | 65.10 | 65.53 | 64.24 | 65.53 | +11.068% | 18 | 50 | -48.115% |
| 2026-08-11 | 60.00 | 60.00 | 59.00 | 59.00 | -7.552% | 26 | 39 | -42.373% |
| 2026-08-10 | 63.82 | 63.82 | 63.82 | 63.82 | +5.227% | 2 | 39 | -46.725% |
| 2026-08-07 | 59.00 | 60.65 | 59.00 | 60.65 | +2.019% | 2 | 37 | -43.941% |
| 2026-08-06 | 59.47 | 59.47 | 59.45 | 59.45 | -2.011% | 2 | 36 | -42.809% |
| 2026-08-05 | 60.85 | 60.85 | 60.67 | 60.67 | -2.145% | 2 | 34 | -43.959% |
| 2026-08-04 | 61.00 | 63.50 | 61.00 | 62.00 | +8.165% | 7 | 34 | -45.161% |
| 2026-08-03 | 53.61 | 57.32 | 53.61 | 57.32 | +18.454% | 2 | 33 | -40.684% |
| 2026-07-31 | 48.39 | 48.39 | 48.39 | 48.39 | +0.813% | 5 | 33 | -29.738% |
| 2026-07-30 | 48.00 | 48.00 | 48.00 | 48.00 | +11.628% | 1 | 32 | -29.167% |
| 2026-07-29 | 40.90 | 43.00 | 39.88 | 43.00 | +0.210% | 17 | 22 | -20.930% |
| 2026-07-28 | 42.91 | 42.91 | 42.91 | 42.91 | -0.556% | 1 | 22 | -20.764% |
| 2026-07-27 | 43.15 | 43.15 | 43.15 | 43.15 | +7.983% | 1 | 22 | -21.205% |
| 2026-07-24 | 40.16 | 40.21 | 39.96 | 39.96 | -14.286% | 3 | 22 | -14.915% |
| 2026-07-22 | 46.86 | 46.86 | 46.62 | 46.62 | +6.075% | 2 | 20 | -27.070% |
| 2026-07-20 | 43.75 | 43.95 | 43.75 | 43.95 | -4.457% | 2 | 20 | -22.639% |
| 2026-07-17 | 46.70 | 46.70 | 46.00 | 46.00 | +4.356% | 2 | 20 | -26.087% |
| 2026-07-16 | 46.60 | 46.60 | 44.08 | 44.08 | -14.408% | 3 | 17 | -22.868% |
| 2026-07-13 | 53.61 | 53.61 | 51.50 | 51.50 | -10.745% | 6 | 22 | -33.981% |
| 2026-07-10 | 56.41 | 57.70 | 56.41 | 57.70 | +3.128% | 2 | 21 | -41.075% |
| 2026-07-07 | 55.95 | 55.95 | 55.95 | 55.95 | -2.526% | 2 | 20 | -39.231% |
| 2026-07-06 | 57.40 | 57.40 | 57.40 | 57.40 | -1.120% | 3 | 20 | -40.767% |
| 2026-07-01 | 59.80 | 59.85 | 58.05 | 58.05 | -33.505% | 9 | 15 | -41.430% |
| 2026-06-22 | 87.30 | 87.30 | 87.30 | 87.30 | -13.091% | 1 | 15 | -61.054% |
| 2026-06-15 | 100.40 | 100.45 | 100.40 | 100.45 | +11.760% | 2 | 14 | -66.152% |
| 2026-06-11 | 89.88 | 89.88 | 89.88 | 89.88 | -42.188% | 1 | 13 | -62.172% |
| 2026-06-01 | 155.47 | 155.47 | 155.47 | 155.47 | +80.569% | 1 | 13 | -78.131% |
| 2026-04-23 | 86.10 | 86.10 | 86.10 | 86.10 | +5.644% | 2 | 13 | -60.511% |
| 2026-04-15 | 81.65 | 81.65 | 81.50 | 81.50 | +8.667% | 2 | 15 | -58.282% |
| 2026-04-14 | 75.00 | 75.00 | 75.00 | 75.00 | +37.615% | 1 | 14 | -54.667% |
| 2026-04-10 | 54.50 | 54.50 | 54.50 | 54.50 | -9.227% | 2 | 14 | -37.615% |
| 2026-04-06 | 60.04 | 60.04 | 60.04 | 60.04 | -19.517% | 1 | 12 | -43.371% |
| 2026-03-11 | 74.55 | 74.65 | 74.55 | 74.60 | +15.659% | 20 | 12 | -54.424% |
| 2026-03-10 | 64.50 | 64.50 | 64.50 | 64.50 | -23.031% | 1 | 2 | -47.287% |
| 2026-01-21 | 83.60 | 83.80 | 83.60 | 83.80 | -11.557% | 4 | 1 | -59.427% |
| 2026-01-20 | 94.50 | 94.75 | 94.50 | 94.75 | -22.811% | 2 | 1 | -64.116% |
| 2025-12-05 | 122.75 | 122.75 | 122.75 | 122.75 | +3.151% | 1 | 1 | -72.301% |
| 2025-12-04 | 119.00 | 119.00 | 119.00 | 119.00 | 0.000% | 1 | 1 | -71.429% |