ORCL270917C00120000
ORCL Sep 17 2027 120.00 Call
optionOPRA
EODNov 4, 2026
30.85USD-2.681%(-0.85)4Vol385OI
ORCL270917C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 31.50 | 31.50 | 30.85 | 30.85 | -2.681% | 4 | 385 | 0.000% |
| 2026-11-03 | 30.00 | 31.70 | 30.00 | 31.70 | +16.544% | 9 | 380 | -2.681% |
| 2026-11-02 | 29.90 | 29.90 | 27.00 | 27.20 | -22.063% | 33 | 349 | +13.419% |
| 2026-10-30 | 35.75 | 35.75 | 34.90 | 34.90 | -9.819% | 6 | 344 | -11.605% |
| 2026-10-29 | 41.37 | 41.37 | 38.70 | 38.70 | -12.443% | 19 | 328 | -20.284% |
| 2026-10-28 | 34.50 | 45.92 | 33.80 | 44.20 | +24.507% | 64 | 311 | -30.204% |
| 2026-10-27 | 35.50 | 35.50 | 35.50 | 35.50 | +11.776% | 2 | 310 | -13.099% |
| 2026-10-26 | 31.50 | 31.76 | 30.48 | 31.76 | -2.666% | 12 | 301 | -2.865% |
| 2026-10-23 | 32.00 | 33.00 | 32.00 | 32.63 | +5.770% | 31 | 286 | -5.455% |
| 2026-10-22 | 32.20 | 32.20 | 30.85 | 30.85 | -10.241% | 20 | 280 | 0.000% |
| 2026-10-21 | 34.57 | 34.57 | 34.08 | 34.37 | -3.779% | 17 | 263 | -10.241% |
| 2026-10-20 | 35.10 | 36.84 | 35.10 | 35.72 | +3.386% | 25 | 266 | -13.634% |
| 2026-10-19 | 34.20 | 34.55 | 34.10 | 34.55 | +3.134% | 4 | 266 | -10.709% |
| 2026-10-16 | 36.20 | 36.20 | 33.50 | 33.50 | -10.188% | 7 | 259 | -7.910% |
| 2026-10-15 | 33.85 | 37.30 | 33.85 | 37.30 | +5.666% | 10 | 257 | -17.292% |
| 2026-10-14 | 37.79 | 37.79 | 34.40 | 35.30 | -17.907% | 26 | 242 | -12.606% |
| 2026-10-13 | 39.35 | 43.19 | 39.35 | 43.00 | +11.979% | 11 | 243 | -28.256% |
| 2026-10-12 | 38.40 | 38.40 | 38.40 | 38.40 | -9.562% | 1 | 242 | -19.661% |
| 2026-10-09 | 41.30 | 42.60 | 40.70 | 42.46 | +8.872% | 25 | 247 | -27.343% |
| 2026-10-08 | 42.60 | 42.75 | 37.15 | 39.00 | -10.035% | 12 | 237 | -20.897% |
| 2026-10-07 | 43.35 | 43.35 | 43.35 | 43.35 | -4.662% | 14 | 237 | -28.835% |
| 2026-10-06 | 44.55 | 45.47 | 44.55 | 45.47 | +2.295% | 5 | 232 | -32.153% |
| 2026-10-05 | 44.45 | 44.45 | 44.45 | 44.45 | -0.781% | 10 | 222 | -30.596% |
| 2026-10-02 | 43.55 | 44.80 | 43.55 | 44.80 | +10.481% | 5 | 225 | -31.138% |
| 2026-10-01 | 39.00 | 40.55 | 39.00 | 40.55 | +1.757% | 6 | 219 | -23.921% |
| 2026-09-30 | 38.50 | 39.85 | 38.50 | 39.85 | -2.567% | 11 | 212 | -22.585% |
| 2026-09-29 | 37.38 | 43.00 | 37.38 | 40.90 | +9.799% | 12 | 213 | -24.572% |
| 2026-09-28 | 37.10 | 37.78 | 35.57 | 37.25 | -7.107% | 27 | 215 | -17.181% |
| 2026-09-25 | 39.94 | 40.21 | 39.94 | 40.10 | -2.670% | 8 | 207 | -23.067% |
| 2026-09-24 | 37.55 | 41.20 | 37.55 | 41.20 | -11.092% | 5 | 202 | -25.121% |
| 2026-09-23 | 46.33 | 46.34 | 46.33 | 46.34 | -4.217% | 3 | 199 | -33.427% |
| 2026-09-22 | 48.25 | 48.38 | 48.25 | 48.38 | +0.373% | 12 | 210 | -36.234% |
| 2026-09-21 | 48.36 | 48.50 | 48.20 | 48.20 | +5.702% | 4 | 212 | -35.996% |
| 2026-09-18 | 45.50 | 45.75 | 45.50 | 45.60 | -6.748% | 9 | 211 | -32.346% |
| 2026-09-17 | 48.90 | 48.90 | 48.90 | 48.90 | +9.274% | 1 | 210 | -36.912% |
| 2026-09-16 | 44.05 | 44.75 | 44.05 | 44.75 | +4.434% | 11 | 199 | -31.061% |
| 2026-09-15 | 43.85 | 44.05 | 42.65 | 42.85 | -3.924% | 8 | 193 | -28.005% |
| 2026-09-14 | 44.60 | 44.60 | 44.60 | 44.60 | -13.816% | 1 | 192 | -30.830% |
| 2026-09-11 | 55.60 | 55.60 | 50.80 | 51.75 | -3.810% | 7 | 190 | -40.386% |
| 2026-09-10 | 57.85 | 57.90 | 53.80 | 53.80 | -9.275% | 22 | 190 | -42.658% |
| 2026-09-09 | 60.55 | 62.35 | 59.30 | 59.30 | -2.787% | 14 | 188 | -47.976% |
| 2026-09-08 | 67.05 | 67.05 | 61.00 | 61.00 | +8.252% | 7 | 195 | -49.426% |
| 2026-09-04 | 57.57 | 58.45 | 56.35 | 56.35 | +4.429% | 9 | 186 | -45.253% |
| 2026-09-03 | 54.00 | 54.00 | 53.96 | 53.96 | +14.443% | 2 | 184 | -42.828% |
| 2026-09-02 | 47.15 | 47.15 | 47.15 | 47.15 | +5.717% | 17 | 183 | -34.571% |
| 2026-09-01 | 44.60 | 44.60 | 44.60 | 44.60 | -14.231% | 10 | 173 | -30.830% |
| 2026-08-26 | 52.00 | 52.00 | 51.95 | 52.00 | +5.263% | 11 | 166 | -40.673% |
| 2026-08-24 | 49.40 | 49.40 | 49.40 | 49.40 | +10.391% | 3 | 163 | -37.551% |
| 2026-08-19 | 44.08 | 44.75 | 44.08 | 44.75 | -12.768% | 2 | 162 | -31.061% |
| 2026-08-17 | 51.37 | 51.37 | 51.30 | 51.30 | -5.000% | 11 | 170 | -39.864% |
| 2026-08-14 | 55.01 | 55.01 | 54.00 | 54.00 | -8.475% | 3 | 173 | -42.870% |
| 2026-08-13 | 61.55 | 61.55 | 59.00 | 59.00 | +3.600% | 33 | 143 | -47.712% |
| 2026-08-12 | 57.03 | 57.03 | 56.95 | 56.95 | +2.705% | 3 | 142 | -45.830% |
| 2026-08-10 | 56.00 | 57.00 | 55.45 | 55.45 | +4.131% | 18 | 150 | -44.364% |
| 2026-08-07 | 53.25 | 53.25 | 53.25 | 53.25 | +1.236% | 4 | 146 | -42.066% |
| 2026-08-06 | 52.60 | 52.60 | 52.60 | 52.60 | +1.446% | 1 | 145 | -41.350% |
| 2026-08-05 | 52.85 | 52.85 | 51.85 | 51.85 | -5.984% | 2 | 145 | -40.501% |
| 2026-08-04 | 52.74 | 56.00 | 51.50 | 55.15 | +6.508% | 7 | 148 | -44.062% |
| 2026-08-03 | 47.45 | 51.78 | 47.45 | 51.78 | +23.139% | 6 | 148 | -40.421% |
| 2026-07-31 | 41.00 | 42.05 | 41.00 | 42.05 | +2.436% | 2 | 148 | -26.635% |
| 2026-07-30 | 37.48 | 41.50 | 37.48 | 41.05 | +16.619% | 15 | 149 | -24.848% |
| 2026-07-29 | 36.50 | 36.50 | 35.20 | 35.20 | -2.897% | 11 | 138 | -12.358% |
| 2026-07-28 | 33.75 | 37.25 | 32.91 | 36.25 | 0.000% | 31 | 131 | -14.897% |
| 2026-07-27 | 36.59 | 36.59 | 36.25 | 36.25 | +6.618% | 2 | 131 | -14.897% |
| 2026-07-24 | 35.00 | 35.35 | 34.00 | 34.00 | -5.817% | 4 | 127 | -9.265% |
| 2026-07-23 | 34.85 | 36.82 | 34.85 | 36.10 | -10.311% | 47 | 118 | -14.543% |
| 2026-07-22 | 39.44 | 40.25 | 39.22 | 40.25 | +2.002% | 4 | 115 | -23.354% |
| 2026-07-21 | 39.46 | 39.46 | 39.46 | 39.46 | +5.227% | 1 | 114 | -21.820% |
| 2026-07-20 | 38.40 | 39.00 | 35.65 | 37.50 | -2.216% | 61 | 76 | -17.733% |
| 2026-07-17 | 37.20 | 38.35 | 36.70 | 38.35 | +0.656% | 6 | 70 | -19.557% |
| 2026-07-16 | 39.22 | 39.60 | 38.10 | 38.10 | -13.311% | 22 | 68 | -19.029% |
| 2026-07-15 | 43.07 | 44.00 | 43.04 | 43.95 | +5.244% | 4 | 67 | -29.807% |
| 2026-07-14 | 41.00 | 41.76 | 41.00 | 41.76 | -5.091% | 7 | 65 | -26.125% |
| 2026-07-13 | 45.00 | 45.95 | 44.00 | 44.00 | -12.000% | 9 | 57 | -29.886% |
| 2026-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | -2.913% | 1 | 56 | -38.300% |
| 2026-07-09 | 52.20 | 52.20 | 51.50 | 51.50 | +9.808% | 4 | 54 | -40.097% |
| 2026-07-08 | 49.35 | 49.35 | 46.90 | 46.90 | -3.299% | 2 | 54 | -34.222% |
| 2026-07-07 | 47.00 | 48.50 | 47.00 | 48.50 | -4.509% | 27 | 44 | -36.392% |
| 2026-07-06 | 51.39 | 51.39 | 50.79 | 50.79 | -5.065% | 2 | 42 | -39.260% |
| 2026-06-29 | 54.70 | 54.70 | 53.50 | 53.50 | -25.694% | 22 | 37 | -42.336% |
| 2026-06-23 | 72.00 | 72.00 | 72.00 | 72.00 | -3.614% | 1 | 36 | -57.153% |
| 2026-06-22 | 74.70 | 74.70 | 74.70 | 74.70 | -7.550% | 1 | 35 | -58.701% |
| 2026-06-12 | 80.00 | 80.80 | 80.00 | 80.80 | +2.930% | 5 | 34 | -61.819% |
| 2026-06-11 | 78.50 | 78.50 | 78.50 | 78.50 | -43.647% | 2 | 32 | -60.701% |
| 2026-06-02 | 139.14 | 139.30 | 139.14 | 139.30 | +18.452% | 3 | 32 | -77.854% |
| 2026-05-29 | 117.60 | 117.60 | 117.60 | 117.60 | +35.172% | 1 | 31 | -73.767% |
| 2026-05-27 | 87.00 | 87.00 | 87.00 | 87.00 | -4.016% | 2 | 33 | -64.540% |
| 2026-05-26 | 90.64 | 90.64 | 90.64 | 90.64 | -0.396% | 2 | 32 | -65.964% |
| 2026-05-22 | 94.00 | 94.00 | 91.00 | 91.00 | +7.059% | 5 | 33 | -66.099% |
| 2026-05-18 | 85.00 | 85.00 | 85.00 | 85.00 | -9.574% | 3 | 33 | -63.706% |
| 2026-05-15 | 94.00 | 94.00 | 94.00 | 94.00 | +0.235% | 5 | 28 | -67.181% |
| 2026-05-14 | 94.25 | 94.25 | 93.78 | 93.78 | +4.700% | 3 | 26 | -67.104% |
| 2026-05-08 | 89.57 | 89.57 | 89.57 | 89.57 | +36.748% | 1 | 26 | -65.558% |
| 2026-04-30 | 65.00 | 65.50 | 65.00 | 65.50 | -2.239% | 2 | 26 | -52.901% |
| 2026-04-28 | 67.00 | 67.00 | 67.00 | 67.00 | -8.532% | 1 | 24 | -53.955% |
| 2026-04-24 | 73.25 | 73.25 | 73.25 | 73.25 | -11.320% | 1 | 24 | -57.884% |
| 2026-04-21 | 82.60 | 82.60 | 82.60 | 82.60 | +7.273% | 5 | 28 | -62.651% |
| 2026-04-17 | 81.00 | 81.00 | 77.00 | 77.00 | +6.354% | 2 | 28 | -59.935% |
| 2026-04-15 | 72.45 | 72.60 | 72.40 | 72.40 | +10.534% | 20 | 28 | -57.390% |
| 2026-04-14 | 65.50 | 65.50 | 65.50 | 65.50 | +24.288% | 1 | 18 | -52.901% |
| 2026-04-13 | 52.70 | 52.70 | 52.70 | 52.70 | +13.212% | 5 | 17 | -41.461% |
| 2026-04-09 | 46.55 | 46.55 | 46.55 | 46.55 | -4.611% | 3 | 13 | -33.727% |
| 2026-03-27 | 48.80 | 48.80 | 48.80 | 48.80 | -5.536% | 1 | 10 | -36.783% |
| 2026-03-26 | 51.66 | 51.66 | 51.66 | 51.66 | -3.168% | 1 | 9 | -40.283% |
| 2026-03-25 | 53.35 | 53.35 | 53.35 | 53.35 | -13.111% | 1 | 9 | -42.174% |
| 2026-03-16 | 61.40 | 61.40 | 61.40 | 61.40 | +1.909% | 1 | 8 | -49.756% |
| 2026-03-06 | 60.20 | 60.25 | 60.20 | 60.25 | +21.106% | 10 | 7 | -48.797% |
| 2026-02-05 | 49.75 | 49.75 | 49.75 | 49.75 | -48.869% | 1 | 2 | -37.990% |
| 2026-01-09 | 97.20 | 97.30 | 97.20 | 97.30 | +4.567% | 2 | 2 | -68.294% |
| 2025-12-11 | 93.05 | 93.05 | 93.05 | 93.05 | -18.805% | 2 | 2 | -66.846% |
| 2025-12-05 | 114.60 | 114.60 | 114.60 | 114.60 | 0.000% | 2 | 2 | -73.080% |