ORCL270917C00125000
ORCL Sep 17 2027 125.00 Call
optionOPRA
EODNov 4, 2026
27.80USD-4.467%(-1.30)84Vol488OI
ORCL270917C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 31.20 | 31.20 | 27.80 | 27.80 | -4.467% | 84 | 486 | 0.000% |
| 2026-11-03 | 28.00 | 29.10 | 28.00 | 29.10 | +13.010% | 81 | 484 | -4.467% |
| 2026-11-02 | 28.00 | 28.25 | 24.99 | 25.75 | -18.641% | 34 | 468 | +7.961% |
| 2026-10-30 | 34.70 | 34.70 | 31.65 | 31.65 | -11.961% | 13 | 468 | -12.164% |
| 2026-10-29 | 38.45 | 38.45 | 35.95 | 35.95 | -10.572% | 15 | 470 | -22.670% |
| 2026-10-28 | 32.20 | 40.97 | 32.20 | 40.20 | +22.374% | 9 | 469 | -30.846% |
| 2026-10-27 | 31.50 | 32.85 | 31.45 | 32.85 | +11.697% | 43 | 512 | -15.373% |
| 2026-10-26 | 29.04 | 30.00 | 28.50 | 29.41 | -1.967% | 105 | 447 | -5.474% |
| 2026-10-23 | 30.65 | 30.65 | 30.00 | 30.00 | +5.448% | 22 | 443 | -7.333% |
| 2026-10-22 | 30.12 | 30.12 | 28.00 | 28.45 | -8.078% | 49 | 401 | -2.285% |
| 2026-10-21 | 31.78 | 32.45 | 30.95 | 30.95 | -10.807% | 15 | 390 | -10.178% |
| 2026-10-20 | 30.25 | 34.70 | 30.25 | 34.70 | +7.898% | 41 | 425 | -19.885% |
| 2026-10-19 | 31.35 | 32.40 | 31.35 | 32.16 | +0.500% | 22 | 425 | -13.557% |
| 2026-10-16 | 32.64 | 32.64 | 30.70 | 32.00 | -8.962% | 49 | 389 | -13.125% |
| 2026-10-15 | 31.80 | 35.15 | 31.80 | 35.15 | +9.060% | 31 | 398 | -20.910% |
| 2026-10-14 | 36.79 | 36.79 | 31.75 | 32.23 | -17.570% | 25 | 384 | -13.745% |
| 2026-10-13 | 37.50 | 39.10 | 37.00 | 39.10 | +4.966% | 11 | 374 | -28.900% |
| 2026-10-12 | 37.25 | 37.25 | 36.30 | 37.25 | -6.758% | 12 | 372 | -25.369% |
| 2026-10-09 | 39.95 | 39.95 | 39.95 | 39.95 | +14.143% | 13 | 367 | -30.413% |
| 2026-10-08 | 39.35 | 39.35 | 35.00 | 35.00 | -14.216% | 6 | 363 | -20.571% |
| 2026-10-07 | 40.80 | 40.85 | 40.80 | 40.80 | -5.116% | 4 | 362 | -31.863% |
| 2026-10-06 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 1 | 363 | -35.349% |
| 2026-10-05 | 43.05 | 43.05 | 43.00 | 43.00 | +6.147% | 7 | 363 | -35.349% |
| 2026-10-02 | 41.71 | 41.71 | 39.50 | 40.51 | +8.461% | 5 | 361 | -31.375% |
| 2026-10-01 | 37.35 | 37.35 | 37.35 | 37.35 | -0.160% | 1 | 362 | -25.569% |
| 2026-09-30 | 36.50 | 37.41 | 36.50 | 37.41 | -1.682% | 3 | 359 | -25.688% |
| 2026-09-29 | 34.50 | 42.00 | 34.50 | 38.05 | +9.496% | 40 | 348 | -26.938% |
| 2026-09-28 | 34.46 | 34.75 | 34.46 | 34.75 | -7.825% | 21 | 327 | -20.000% |
| 2026-09-25 | 38.00 | 38.83 | 37.70 | 37.70 | -3.160% | 7 | 326 | -26.260% |
| 2026-09-24 | 35.28 | 38.93 | 35.28 | 38.93 | -11.281% | 11 | 323 | -28.590% |
| 2026-09-23 | 43.88 | 43.88 | 43.88 | 43.88 | -3.113% | 3 | 320 | -36.645% |
| 2026-09-21 | 46.40 | 46.40 | 45.20 | 45.29 | -2.602% | 4 | 321 | -38.618% |
| 2026-09-17 | 46.70 | 48.09 | 46.50 | 46.50 | +13.415% | 3 | 322 | -40.215% |
| 2026-09-16 | 38.80 | 41.00 | 38.80 | 41.00 | +3.015% | 2 | 320 | -32.195% |
| 2026-09-15 | 41.30 | 41.30 | 39.80 | 39.80 | -5.012% | 5 | 321 | -30.151% |
| 2026-09-14 | 41.00 | 42.95 | 41.00 | 41.90 | -12.799% | 16 | 319 | -33.652% |
| 2026-09-11 | 49.55 | 49.55 | 48.05 | 48.05 | -8.038% | 12 | 320 | -42.144% |
| 2026-09-10 | 55.25 | 55.25 | 52.25 | 52.25 | -12.185% | 9 | 318 | -46.794% |
| 2026-09-09 | 59.50 | 59.50 | 59.50 | 59.50 | +0.847% | 6 | 318 | -53.277% |
| 2026-09-08 | 60.60 | 60.60 | 59.00 | 59.00 | +9.259% | 3 | 319 | -52.881% |
| 2026-09-04 | 54.30 | 54.30 | 54.00 | 54.00 | +2.798% | 2 | 319 | -48.519% |
| 2026-09-03 | 49.75 | 52.53 | 49.75 | 52.53 | +17.517% | 8 | 326 | -47.078% |
| 2026-09-02 | 44.70 | 44.70 | 44.70 | 44.70 | +6.429% | 5 | 321 | -37.808% |
| 2026-09-01 | 42.00 | 42.00 | 42.00 | 42.00 | -14.980% | 1 | 320 | -33.810% |
| 2026-08-31 | 49.00 | 49.40 | 49.00 | 49.40 | +0.325% | 5 | 315 | -43.725% |
| 2026-08-26 | 49.24 | 49.24 | 49.24 | 49.24 | +10.527% | 10 | 315 | -43.542% |
| 2026-08-20 | 44.55 | 44.55 | 44.55 | 44.55 | -7.245% | 1 | 314 | -37.598% |
| 2026-08-18 | 48.03 | 48.03 | 48.03 | 48.03 | -15.021% | 1 | 313 | -42.120% |
| 2026-08-13 | 56.00 | 58.05 | 56.00 | 56.52 | +3.706% | 4 | 315 | -50.814% |
| 2026-08-12 | 52.50 | 55.00 | 52.50 | 54.50 | +11.910% | 7 | 316 | -48.991% |
| 2026-08-11 | 50.34 | 51.00 | 48.35 | 48.70 | -3.564% | 87 | 351 | -42.916% |
| 2026-08-07 | 49.05 | 50.50 | 49.05 | 50.50 | +0.498% | 202 | 353 | -44.950% |
| 2026-08-05 | 50.10 | 50.25 | 50.10 | 50.25 | +5.567% | 3 | 356 | -44.677% |
| 2026-08-03 | 45.50 | 47.60 | 45.50 | 47.60 | +24.282% | 2 | 358 | -41.597% |
| 2026-07-31 | 42.00 | 42.00 | 38.00 | 38.30 | -1.795% | 14 | 363 | -27.415% |
| 2026-07-30 | 37.20 | 39.00 | 37.20 | 39.00 | +13.537% | 230 | 171 | -28.718% |
| 2026-07-29 | 33.95 | 34.35 | 32.45 | 34.35 | -1.180% | 43 | 170 | -19.068% |
| 2026-07-28 | 34.76 | 34.76 | 34.76 | 34.76 | +2.085% | 1 | 169 | -20.023% |
| 2026-07-27 | 34.05 | 34.05 | 34.05 | 34.05 | +3.969% | 1 | 168 | -18.355% |
| 2026-07-24 | 32.75 | 32.75 | 32.75 | 32.75 | -4.935% | 2 | 168 | -15.115% |
| 2026-07-23 | 36.41 | 36.41 | 34.45 | 34.45 | -10.636% | 9 | 172 | -19.303% |
| 2026-07-22 | 38.52 | 38.55 | 37.70 | 38.55 | +1.048% | 12 | 166 | -27.886% |
| 2026-07-21 | 37.50 | 38.15 | 37.25 | 38.15 | +7.525% | 21 | 151 | -27.130% |
| 2026-07-20 | 36.50 | 37.10 | 34.00 | 35.48 | -6.138% | 83 | 141 | -21.646% |
| 2026-07-17 | 35.60 | 38.00 | 35.37 | 37.80 | +4.709% | 48 | 111 | -26.455% |
| 2026-07-16 | 38.70 | 38.70 | 35.75 | 36.10 | -6.959% | 23 | 91 | -22.992% |
| 2026-07-14 | 41.10 | 42.50 | 38.80 | 38.80 | -7.066% | 17 | 79 | -28.351% |
| 2026-07-13 | 45.35 | 45.35 | 41.75 | 41.75 | -16.500% | 22 | 79 | -33.413% |
| 2026-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | +7.875% | 2 | 77 | -44.400% |
| 2026-07-07 | 46.20 | 46.35 | 46.20 | 46.35 | -4.630% | 5 | 80 | -40.022% |
| 2026-07-06 | 49.49 | 49.49 | 46.80 | 48.60 | +4.968% | 18 | 62 | -42.798% |
| 2026-07-02 | 46.30 | 46.30 | 46.30 | 46.30 | -10.271% | 1 | 61 | -39.957% |
| 2026-06-29 | 51.60 | 51.60 | 51.60 | 51.60 | -33.065% | 2 | 59 | -46.124% |
| 2026-06-11 | 77.09 | 77.09 | 77.09 | 77.09 | -37.831% | 1 | 59 | -63.938% |
| 2026-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | -11.308% | 1 | 58 | -77.581% |
| 2026-06-02 | 139.81 | 139.81 | 139.81 | 139.81 | +44.208% | 5 | 54 | -80.116% |
| 2026-05-28 | 96.95 | 96.95 | 96.95 | 96.95 | +20.062% | 1 | 55 | -71.325% |
| 2026-05-20 | 80.75 | 80.75 | 80.75 | 80.75 | -10.278% | 1 | 54 | -65.573% |
| 2026-05-06 | 85.00 | 90.00 | 85.00 | 90.00 | +29.403% | 4 | 54 | -69.111% |
| 2026-04-15 | 69.45 | 69.55 | 69.45 | 69.55 | +43.402% | 2 | 58 | -60.029% |
| 2026-04-08 | 48.80 | 48.80 | 48.50 | 48.50 | -3.290% | 12 | 59 | -42.680% |
| 2026-04-01 | 50.15 | 50.15 | 50.15 | 50.15 | +9.617% | 7 | 59 | -44.566% |
| 2026-03-27 | 45.75 | 45.75 | 45.75 | 45.75 | -13.549% | 3 | 66 | -39.235% |
| 2026-03-20 | 52.92 | 52.92 | 52.92 | 52.92 | -8.205% | 1 | 63 | -47.468% |
| 2026-03-16 | 58.25 | 58.25 | 57.65 | 57.65 | -13.073% | 3 | 62 | -51.778% |
| 2026-03-12 | 66.32 | 66.32 | 66.32 | 66.32 | +22.815% | 3 | 63 | -58.082% |
| 2026-03-09 | 54.00 | 54.00 | 54.00 | 54.00 | -3.052% | 2 | 61 | -48.519% |
| 2026-02-25 | 55.70 | 55.70 | 55.70 | 55.70 | +4.307% | 2 | 60 | -50.090% |
| 2026-02-20 | 53.73 | 53.73 | 53.40 | 53.40 | +11.250% | 2 | 60 | -47.940% |
| 2026-02-06 | 48.18 | 48.18 | 48.00 | 48.00 | -5.901% | 16 | 60 | -42.083% |
| 2026-02-04 | 51.01 | 51.01 | 51.01 | 51.01 | -42.034% | 5 | 45 | -45.501% |
| 2026-01-15 | 88.20 | 88.20 | 88.00 | 88.00 | -1.786% | 20 | 40 | -68.409% |
| 2026-01-14 | 89.45 | 89.60 | 89.45 | 89.60 | -9.036% | 20 | 30 | -68.973% |
| 2025-12-02 | 98.50 | 98.50 | 98.50 | 98.50 | 0.000% | 30 | 30 | -71.777% |