ORCL270917C00110000
ORCL Sep 17 2027 110.00 Call
optionOPRA
EODNov 4, 2026
35.55USD-4.435%(-1.65)6Vol221OI
ORCL270917C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 36.92 | 38.75 | 35.55 | 35.55 | -4.435% | 6 | 219 | 0.000% |
| 2026-11-03 | 33.52 | 37.20 | 33.52 | 37.20 | +17.796% | 46 | 239 | -4.435% |
| 2026-11-02 | 33.35 | 34.26 | 31.58 | 31.58 | -18.734% | 49 | 198 | +12.571% |
| 2026-10-30 | 39.90 | 39.90 | 38.86 | 38.86 | -13.740% | 2 | 198 | -8.518% |
| 2026-10-29 | 45.15 | 45.15 | 45.05 | 45.05 | -14.141% | 2 | 198 | -21.088% |
| 2026-10-28 | 39.80 | 52.47 | 39.80 | 52.47 | +30.199% | 5 | 197 | -32.247% |
| 2026-10-27 | 40.00 | 40.30 | 40.00 | 40.30 | +13.842% | 2 | 197 | -11.787% |
| 2026-10-22 | 35.00 | 35.40 | 35.00 | 35.40 | -9.231% | 9 | 188 | +0.424% |
| 2026-10-21 | 39.75 | 39.75 | 39.00 | 39.00 | -2.743% | 2 | 187 | -8.846% |
| 2026-10-20 | 42.15 | 42.15 | 40.10 | 40.10 | +0.426% | 3 | 187 | -11.347% |
| 2026-10-14 | 39.93 | 39.93 | 39.93 | 39.93 | -14.037% | 1 | 187 | -10.969% |
| 2026-10-13 | 45.40 | 46.45 | 45.40 | 46.45 | +5.090% | 10 | 179 | -23.466% |
| 2026-10-12 | 44.80 | 44.80 | 44.18 | 44.20 | +4.000% | 20 | 175 | -19.570% |
| 2026-10-08 | 43.01 | 43.48 | 42.50 | 42.50 | -15.000% | 3 | 174 | -16.353% |
| 2026-10-07 | 49.00 | 50.00 | 49.00 | 50.00 | +1.709% | 9 | 172 | -28.900% |
| 2026-10-05 | 50.15 | 51.00 | 49.13 | 49.16 | +1.361% | 40 | 149 | -27.685% |
| 2026-10-02 | 48.90 | 49.00 | 48.50 | 48.50 | +10.705% | 9 | 147 | -26.701% |
| 2026-10-01 | 43.81 | 43.81 | 43.81 | 43.81 | -11.673% | 1 | 146 | -18.854% |
| 2026-09-29 | 42.67 | 49.60 | 42.67 | 49.60 | +18.152% | 4 | 144 | -28.327% |
| 2026-09-28 | 42.21 | 42.21 | 41.98 | 41.98 | -8.341% | 2 | 143 | -15.317% |
| 2026-09-25 | 46.67 | 46.77 | 45.80 | 45.80 | +2.921% | 3 | 140 | -22.380% |
| 2026-09-24 | 44.50 | 44.50 | 44.50 | 44.50 | -13.458% | 1 | 139 | -20.112% |
| 2026-09-18 | 51.54 | 51.54 | 51.42 | 51.42 | +3.315% | 2 | 138 | -30.863% |
| 2026-09-15 | 49.77 | 49.77 | 49.77 | 49.77 | +0.749% | 1 | 137 | -28.571% |
| 2026-09-14 | 49.40 | 49.40 | 49.40 | 49.40 | -10.991% | 1 | 137 | -28.036% |
| 2026-09-11 | 58.80 | 58.80 | 55.50 | 55.50 | -7.113% | 46 | 92 | -35.946% |
| 2026-09-10 | 63.85 | 63.87 | 59.75 | 59.75 | -10.554% | 7 | 89 | -40.502% |
| 2026-09-09 | 67.55 | 67.55 | 66.75 | 66.80 | +6.539% | 14 | 82 | -46.781% |
| 2026-09-04 | 63.50 | 63.50 | 62.70 | 62.70 | +5.060% | 10 | 80 | -43.301% |
| 2026-09-03 | 59.68 | 59.68 | 59.68 | 59.68 | +13.460% | 3 | 80 | -40.432% |
| 2026-09-02 | 52.75 | 52.75 | 52.60 | 52.60 | 0.000% | 18 | 62 | -32.414% |
| 2026-09-01 | 52.60 | 52.60 | 52.60 | 52.60 | -7.719% | 1 | 61 | -32.414% |
| 2026-08-31 | 57.05 | 57.05 | 57.00 | 57.00 | -5.785% | 2 | 59 | -37.632% |
| 2026-08-28 | 60.90 | 60.90 | 60.00 | 60.50 | +5.474% | 5 | 58 | -41.240% |
| 2026-08-26 | 57.36 | 57.36 | 57.36 | 57.36 | +2.888% | 2 | 56 | -38.023% |
| 2026-08-21 | 55.75 | 55.75 | 55.75 | 55.75 | +6.576% | 1 | 55 | -36.233% |
| 2026-08-20 | 52.31 | 52.31 | 52.31 | 52.31 | -7.824% | 2 | 55 | -32.040% |
| 2026-08-17 | 56.40 | 57.00 | 56.40 | 56.75 | -5.116% | 3 | 54 | -37.357% |
| 2026-08-14 | 63.23 | 63.23 | 59.81 | 59.81 | -0.483% | 3 | 51 | -40.562% |
| 2026-08-12 | 60.10 | 60.10 | 60.10 | 60.10 | +3.265% | 8 | 43 | -40.849% |
| 2026-08-11 | 58.20 | 58.20 | 58.20 | 58.20 | -5.412% | 1 | 42 | -38.918% |
| 2026-08-10 | 61.53 | 61.53 | 61.53 | 61.53 | +6.086% | 1 | 42 | -42.223% |
| 2026-08-05 | 58.00 | 58.00 | 58.00 | 58.00 | -4.211% | 3 | 41 | -38.707% |
| 2026-08-04 | 60.55 | 60.55 | 60.55 | 60.55 | +8.415% | 1 | 41 | -41.288% |
| 2026-08-03 | 54.00 | 55.85 | 54.00 | 55.85 | +20.133% | 5 | 38 | -36.347% |
| 2026-07-31 | 44.65 | 46.49 | 44.65 | 46.49 | +3.634% | 10 | 34 | -23.532% |
| 2026-07-30 | 44.86 | 44.86 | 44.86 | 44.86 | +16.368% | 1 | 34 | -20.753% |
| 2026-07-29 | 38.55 | 38.55 | 38.55 | 38.55 | +3.351% | 1 | 34 | -7.782% |
| 2026-07-28 | 37.30 | 37.30 | 37.30 | 37.30 | -5.760% | 1 | 34 | -4.692% |
| 2026-07-24 | 39.58 | 39.58 | 39.58 | 39.58 | -13.011% | 2 | 34 | -10.182% |
| 2026-07-22 | 45.50 | 45.50 | 45.50 | 45.50 | +10.571% | 1 | 34 | -21.868% |
| 2026-07-20 | 41.15 | 41.15 | 41.15 | 41.15 | -2.024% | 1 | 33 | -13.609% |
| 2026-07-16 | 43.90 | 43.90 | 42.00 | 42.00 | -13.187% | 5 | 33 | -15.357% |
| 2026-07-15 | 48.38 | 48.38 | 48.38 | 48.38 | +4.043% | 1 | 32 | -26.519% |
| 2026-07-14 | 46.80 | 47.05 | 45.25 | 46.50 | -6.514% | 7 | 28 | -23.548% |
| 2026-07-13 | 49.74 | 49.74 | 49.74 | 49.74 | -5.795% | 1 | 27 | -28.528% |
| 2026-07-08 | 52.80 | 52.80 | 52.80 | 52.80 | -1.031% | 1 | 26 | -32.670% |
| 2026-07-07 | 53.30 | 53.35 | 53.30 | 53.35 | +0.660% | 2 | 25 | -33.365% |
| 2026-07-02 | 53.00 | 53.00 | 53.00 | 53.00 | -6.772% | 1 | 24 | -32.925% |
| 2026-07-01 | 57.10 | 57.35 | 56.85 | 56.85 | -18.295% | 3 | 23 | -37.467% |
| 2026-06-24 | 69.58 | 69.58 | 69.58 | 69.58 | -16.770% | 2 | 23 | -48.908% |
| 2026-04-24 | 83.60 | 83.60 | 83.60 | 83.60 | +6.429% | 3 | 23 | -57.476% |
| 2026-04-15 | 78.45 | 78.60 | 78.40 | 78.55 | +18.566% | 40 | 23 | -54.742% |
| 2026-03-16 | 66.55 | 66.55 | 66.25 | 66.25 | -4.221% | 2 | 8 | -46.340% |
| 2026-03-06 | 68.95 | 69.17 | 68.95 | 69.17 | +26.223% | 6 | 8 | -48.605% |
| 2026-02-23 | 54.80 | 54.80 | 54.80 | 54.80 | -11.399% | 1 | 6 | -35.128% |
| 2026-02-20 | 61.85 | 61.85 | 61.85 | 61.85 | -14.983% | 2 | 6 | -42.522% |
| 2026-02-10 | 72.75 | 72.75 | 72.75 | 72.75 | +7.778% | 2 | 5 | -51.134% |
| 2026-02-03 | 66.25 | 67.50 | 66.25 | 67.50 | -32.715% | 2 | 5 | -47.333% |
| 2025-12-31 | 100.32 | 100.32 | 100.32 | 100.32 | +15.643% | 1 | 5 | -64.563% |
| 2025-12-17 | 86.70 | 86.75 | 86.70 | 86.75 | -7.219% | 2 | 5 | -59.020% |
| 2025-12-12 | 93.55 | 93.55 | 93.50 | 93.50 | -9.662% | 2 | 4 | -61.979% |
| 2025-12-11 | 97.25 | 103.50 | 97.10 | 103.50 | 0.000% | 4 | 3 | -65.652% |