ORCL270917C00115000
ORCL Sep 17 2027 115.00 Call
optionOPRA
EODNov 4, 2026
35.49USD+2.602%(+0.90)2Vol649OI
ORCL270917C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 34.50 | 35.49 | 34.50 | 35.49 | +2.602% | 2 | 649 | 0.000% |
| 2026-11-03 | 34.27 | 34.59 | 34.27 | 34.59 | +19.276% | 6 | 645 | +2.602% |
| 2026-11-02 | 30.40 | 30.40 | 29.00 | 29.00 | -20.330% | 359 | 314 | +22.379% |
| 2026-10-30 | 36.40 | 36.40 | 36.40 | 36.40 | -13.744% | 10 | 304 | -2.500% |
| 2026-10-29 | 43.75 | 43.75 | 42.20 | 42.20 | -11.789% | 31 | 290 | -15.900% |
| 2026-10-28 | 37.10 | 47.84 | 36.75 | 47.84 | +26.796% | 8 | 291 | -25.815% |
| 2026-10-27 | 37.00 | 37.73 | 37.00 | 37.73 | +8.732% | 4 | 288 | -5.937% |
| 2026-10-26 | 34.70 | 34.70 | 34.70 | 34.70 | -0.744% | 1 | 288 | +2.277% |
| 2026-10-23 | 34.96 | 34.96 | 34.96 | 34.96 | +1.628% | 1 | 287 | +1.516% |
| 2026-10-22 | 34.40 | 34.40 | 34.40 | 34.40 | -2.825% | 3 | 287 | +3.169% |
| 2026-10-21 | 35.40 | 35.40 | 35.40 | 35.40 | -2.345% | 1 | 286 | +0.254% |
| 2026-10-19 | 36.70 | 36.70 | 36.25 | 36.25 | +0.555% | 5 | 281 | -2.097% |
| 2026-10-16 | 36.05 | 36.05 | 36.05 | 36.05 | -7.016% | 1 | 280 | -1.553% |
| 2026-10-15 | 37.50 | 38.77 | 35.55 | 38.77 | +5.554% | 5 | 280 | -8.460% |
| 2026-10-14 | 38.48 | 38.63 | 36.55 | 36.73 | -14.780% | 5 | 279 | -3.376% |
| 2026-10-13 | 43.10 | 43.10 | 43.10 | 43.10 | +3.110% | 1 | 279 | -17.657% |
| 2026-10-12 | 41.80 | 41.80 | 41.80 | 41.80 | -6.488% | 1 | 278 | -15.096% |
| 2026-10-09 | 44.70 | 44.70 | 44.65 | 44.70 | -2.614% | 4 | 278 | -20.604% |
| 2026-10-05 | 48.50 | 48.50 | 45.90 | 45.90 | +1.280% | 7 | 272 | -22.680% |
| 2026-10-02 | 45.00 | 47.39 | 45.00 | 45.32 | +10.672% | 13 | 284 | -21.690% |
| 2026-10-01 | 40.95 | 40.95 | 40.95 | 40.95 | -3.191% | 1 | 283 | -13.333% |
| 2026-09-30 | 41.45 | 42.30 | 41.45 | 42.30 | -1.445% | 2 | 281 | -16.099% |
| 2026-09-29 | 39.50 | 42.92 | 39.50 | 42.92 | +10.619% | 4 | 277 | -17.311% |
| 2026-09-28 | 38.45 | 38.90 | 38.00 | 38.80 | -9.767% | 104 | 282 | -8.531% |
| 2026-09-24 | 42.40 | 43.00 | 40.20 | 43.00 | -10.417% | 25 | 264 | -17.465% |
| 2026-09-23 | 48.62 | 50.00 | 48.00 | 48.00 | -8.606% | 6 | 266 | -26.062% |
| 2026-09-22 | 52.52 | 52.52 | 52.52 | 52.52 | +2.578% | 1 | 265 | -32.426% |
| 2026-09-21 | 48.85 | 51.67 | 48.85 | 51.20 | +6.114% | 9 | 260 | -30.684% |
| 2026-09-18 | 48.25 | 48.25 | 48.25 | 48.25 | -6.691% | 1 | 259 | -26.446% |
| 2026-09-17 | 52.90 | 53.45 | 51.71 | 51.71 | +6.619% | 5 | 262 | -31.367% |
| 2026-09-16 | 48.50 | 48.50 | 48.50 | 48.50 | +1.042% | 2 | 260 | -26.825% |
| 2026-09-14 | 46.75 | 48.15 | 46.50 | 48.00 | -17.526% | 4 | 256 | -26.062% |
| 2026-09-11 | 66.65 | 66.65 | 58.20 | 58.20 | +2.609% | 3 | 253 | -39.021% |
| 2026-09-10 | 60.80 | 60.84 | 56.60 | 56.72 | -11.857% | 21 | 246 | -37.429% |
| 2026-09-09 | 64.35 | 64.35 | 64.35 | 64.35 | +0.547% | 2 | 246 | -44.848% |
| 2026-09-08 | 65.80 | 65.80 | 64.00 | 64.00 | +7.113% | 5 | 245 | -44.547% |
| 2026-09-04 | 59.95 | 59.95 | 59.75 | 59.75 | +3.913% | 3 | 242 | -40.603% |
| 2026-09-03 | 53.25 | 57.50 | 53.20 | 57.50 | +22.863% | 3 | 243 | -38.278% |
| 2026-09-01 | 48.50 | 48.50 | 46.80 | 46.80 | -16.800% | 3 | 242 | -24.167% |
| 2026-08-28 | 57.54 | 57.54 | 56.25 | 56.25 | -0.601% | 3 | 245 | -36.907% |
| 2026-08-27 | 56.59 | 56.59 | 56.59 | 56.59 | +4.835% | 1 | 244 | -37.286% |
| 2026-08-21 | 54.50 | 54.50 | 53.98 | 53.98 | -4.797% | 3 | 241 | -34.253% |
| 2026-08-12 | 56.70 | 56.70 | 56.70 | 56.70 | +2.347% | 1 | 242 | -37.407% |
| 2026-08-07 | 55.40 | 55.40 | 55.40 | 55.40 | -0.108% | 1 | 243 | -35.939% |
| 2026-08-05 | 55.00 | 57.00 | 55.00 | 55.46 | -1.841% | 3 | 242 | -36.008% |
| 2026-08-04 | 56.05 | 56.50 | 56.05 | 56.50 | +8.654% | 3 | 245 | -37.186% |
| 2026-08-03 | 46.37 | 52.16 | 46.37 | 52.00 | +20.790% | 5 | 250 | -31.750% |
| 2026-07-31 | 44.53 | 44.53 | 43.05 | 43.05 | -0.093% | 2 | 250 | -17.561% |
| 2026-07-30 | 43.40 | 43.40 | 43.09 | 43.09 | +15.060% | 6 | 244 | -17.638% |
| 2026-07-29 | 37.32 | 37.45 | 36.01 | 37.45 | -3.604% | 48 | 200 | -5.234% |
| 2026-07-28 | 34.90 | 38.85 | 34.90 | 38.85 | +5.000% | 6 | 200 | -8.649% |
| 2026-07-27 | 37.00 | 38.40 | 37.00 | 37.00 | +5.563% | 5 | 199 | -4.081% |
| 2026-07-24 | 36.24 | 37.00 | 35.05 | 35.05 | -17.704% | 124 | 77 | +1.255% |
| 2026-07-22 | 42.59 | 42.59 | 42.59 | 42.59 | +7.010% | 1 | 76 | -16.671% |
| 2026-07-20 | 40.40 | 43.00 | 37.96 | 39.80 | +1.247% | 56 | 30 | -10.829% |
| 2026-07-17 | 39.31 | 39.31 | 39.31 | 39.31 | -5.048% | 1 | 31 | -9.718% |
| 2026-07-16 | 43.60 | 43.60 | 41.20 | 41.40 | -3.944% | 4 | 29 | -14.275% |
| 2026-07-14 | 43.98 | 43.98 | 43.10 | 43.10 | -6.508% | 4 | 28 | -17.657% |
| 2026-07-13 | 46.25 | 46.25 | 45.50 | 46.10 | -19.476% | 6 | 23 | -23.015% |
| 2026-07-09 | 57.00 | 57.25 | 57.00 | 57.25 | +14.271% | 3 | 22 | -38.009% |
| 2026-07-08 | 50.68 | 50.68 | 49.12 | 50.10 | -2.510% | 6 | 23 | -29.162% |
| 2026-07-07 | 50.80 | 51.39 | 50.80 | 51.39 | -1.173% | 3 | 22 | -30.940% |
| 2026-07-01 | 54.50 | 54.62 | 52.00 | 52.00 | -10.267% | 8 | 18 | -31.750% |
| 2026-06-26 | 57.95 | 57.95 | 57.95 | 57.95 | -39.224% | 1 | 18 | -38.758% |
| 2026-06-15 | 95.30 | 95.35 | 95.30 | 95.35 | +12.974% | 10 | 15 | -62.779% |
| 2026-05-04 | 84.40 | 84.40 | 84.40 | 84.40 | -0.823% | 10 | 15 | -57.950% |
| 2026-04-21 | 85.20 | 85.20 | 85.10 | 85.10 | +13.015% | 2 | 9 | -58.296% |
| 2026-04-15 | 75.25 | 75.45 | 75.10 | 75.30 | +19.809% | 18 | 9 | -52.869% |
| 2026-03-16 | 62.80 | 62.85 | 62.80 | 62.85 | 0.000% | 2 | 1 | -43.532% |