ORCL270917C00130000
ORCL Sep 17 2027 130.00 Call
optionOPRA
EODNov 3, 2026
28.00USD+19.149%(+4.50)97Vol1,019OI
ORCL270917C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 26.50 | 28.00 | 26.50 | 28.00 | +19.149% | 97 | 1,035 | 0.000% |
| 2026-11-02 | 26.65 | 26.65 | 23.50 | 23.50 | -21.088% | 20 | 1,019 | +19.149% |
| 2026-10-30 | 32.40 | 32.40 | 29.50 | 29.78 | -13.806% | 369 | 732 | -5.977% |
| 2026-10-29 | 37.00 | 37.00 | 33.70 | 34.55 | -11.410% | 11 | 726 | -18.958% |
| 2026-10-28 | 29.76 | 41.30 | 29.40 | 39.00 | +26.829% | 63 | 733 | -28.205% |
| 2026-10-27 | 30.00 | 31.05 | 30.00 | 30.75 | +13.135% | 20 | 740 | -8.943% |
| 2026-10-26 | 26.44 | 28.00 | 26.00 | 27.18 | -1.128% | 14 | 741 | +3.017% |
| 2026-10-23 | 28.00 | 28.80 | 27.49 | 27.49 | +4.485% | 12 | 734 | +1.855% |
| 2026-10-22 | 27.90 | 27.90 | 25.90 | 26.31 | -11.859% | 122 | 660 | +6.423% |
| 2026-10-21 | 30.75 | 30.75 | 29.57 | 29.85 | -5.238% | 25 | 647 | -6.198% |
| 2026-10-20 | 31.50 | 31.50 | 31.50 | 31.50 | +4.478% | 1 | 648 | -11.111% |
| 2026-10-19 | 29.30 | 30.15 | 29.30 | 30.15 | +2.761% | 35 | 632 | -7.131% |
| 2026-10-16 | 31.55 | 31.55 | 29.34 | 29.34 | -10.275% | 46 | 596 | -4.567% |
| 2026-10-15 | 29.50 | 33.05 | 29.50 | 32.70 | +8.566% | 55 | 609 | -14.373% |
| 2026-10-14 | 33.75 | 33.75 | 30.00 | 30.12 | -21.868% | 122 | 563 | -7.039% |
| 2026-10-13 | 35.55 | 38.55 | 35.55 | 38.55 | +14.392% | 7 | 565 | -27.367% |
| 2026-10-12 | 36.59 | 36.59 | 33.70 | 33.70 | -10.133% | 9 | 565 | -16.914% |
| 2026-10-09 | 36.00 | 37.75 | 36.00 | 37.50 | +14.329% | 18 | 565 | -25.333% |
| 2026-10-08 | 36.58 | 37.65 | 32.60 | 32.80 | -18.102% | 23 | 557 | -14.634% |
| 2026-10-06 | 40.30 | 40.30 | 39.98 | 40.05 | -1.233% | 3 | 558 | -30.087% |
| 2026-10-05 | 40.60 | 40.60 | 40.55 | 40.55 | +2.013% | 12 | 567 | -30.949% |
| 2026-10-02 | 37.60 | 39.80 | 37.60 | 39.75 | +17.257% | 104 | 638 | -29.560% |
| 2026-10-01 | 33.90 | 34.00 | 33.90 | 33.90 | -4.372% | 7 | 642 | -17.404% |
| 2026-09-30 | 34.50 | 35.45 | 34.50 | 35.45 | 0.000% | 13 | 639 | -21.016% |
| 2026-09-29 | 32.05 | 39.00 | 32.05 | 35.45 | +11.129% | 111 | 576 | -21.016% |
| 2026-09-28 | 32.04 | 34.50 | 31.10 | 31.90 | -8.987% | 51 | 538 | -12.226% |
| 2026-09-25 | 36.35 | 36.79 | 35.00 | 35.05 | -4.366% | 25 | 520 | -20.114% |
| 2026-09-24 | 35.00 | 36.65 | 33.00 | 36.65 | -8.375% | 19 | 514 | -23.602% |
| 2026-09-23 | 41.00 | 41.15 | 40.00 | 40.00 | -8.676% | 4 | 512 | -30.000% |
| 2026-09-22 | 44.25 | 44.25 | 42.90 | 43.80 | +2.672% | 24 | 509 | -36.073% |
| 2026-09-21 | 42.95 | 43.35 | 42.66 | 42.66 | +5.333% | 5 | 512 | -34.365% |
| 2026-09-18 | 40.56 | 41.15 | 40.50 | 40.50 | -6.682% | 22 | 509 | -30.864% |
| 2026-09-17 | 43.41 | 43.41 | 43.40 | 43.40 | +13.881% | 2 | 510 | -35.484% |
| 2026-09-16 | 40.50 | 40.50 | 38.11 | 38.11 | -1.013% | 3 | 509 | -26.528% |
| 2026-09-15 | 38.85 | 39.50 | 37.78 | 38.50 | -3.266% | 23 | 510 | -27.273% |
| 2026-09-14 | 39.15 | 40.10 | 39.00 | 39.80 | -11.556% | 20 | 511 | -29.648% |
| 2026-09-11 | 49.00 | 49.00 | 45.00 | 45.00 | -14.122% | 17 | 510 | -37.778% |
| 2026-09-10 | 52.45 | 52.45 | 52.35 | 52.40 | -7.665% | 6 | 511 | -46.565% |
| 2026-09-09 | 56.50 | 56.75 | 54.29 | 56.75 | +1.995% | 9 | 508 | -50.661% |
| 2026-09-08 | 57.26 | 57.26 | 55.64 | 55.64 | +8.249% | 6 | 507 | -49.676% |
| 2026-09-04 | 52.00 | 53.00 | 51.34 | 51.40 | +5.242% | 18 | 504 | -45.525% |
| 2026-09-03 | 47.96 | 49.00 | 47.96 | 48.84 | +11.890% | 12 | 516 | -42.670% |
| 2026-09-02 | 43.00 | 43.65 | 42.21 | 43.65 | +8.474% | 6 | 510 | -35.853% |
| 2026-09-01 | 41.00 | 41.00 | 40.00 | 40.24 | -12.522% | 6 | 508 | -30.417% |
| 2026-08-31 | 46.00 | 46.00 | 46.00 | 46.00 | -2.232% | 3 | 511 | -39.130% |
| 2026-08-28 | 48.23 | 48.23 | 47.05 | 47.05 | -2.386% | 2 | 513 | -40.489% |
| 2026-08-27 | 48.20 | 48.20 | 48.20 | 48.20 | +4.897% | 1 | 514 | -41.909% |
| 2026-08-26 | 47.55 | 47.55 | 45.95 | 45.95 | +6.860% | 6 | 516 | -39.064% |
| 2026-08-24 | 43.00 | 43.00 | 43.00 | 43.00 | -0.348% | 1 | 517 | -34.884% |
| 2026-08-20 | 43.15 | 43.15 | 43.15 | 43.15 | +7.875% | 6 | 523 | -35.110% |
| 2026-08-19 | 40.00 | 40.00 | 40.00 | 40.00 | -8.801% | 1 | 524 | -30.000% |
| 2026-08-18 | 44.74 | 44.74 | 43.86 | 43.86 | -6.997% | 5 | 521 | -36.161% |
| 2026-08-17 | 47.16 | 47.16 | 47.16 | 47.16 | -6.149% | 2 | 521 | -40.628% |
| 2026-08-14 | 50.25 | 50.25 | 50.25 | 50.25 | -6.668% | 1 | 522 | -44.279% |
| 2026-08-13 | 55.00 | 55.86 | 53.84 | 53.84 | +3.538% | 15 | 514 | -47.994% |
| 2026-08-12 | 52.05 | 52.05 | 51.79 | 52.00 | +11.828% | 4 | 515 | -46.154% |
| 2026-08-11 | 48.06 | 48.06 | 46.50 | 46.50 | -9.091% | 73 | 514 | -39.785% |
| 2026-08-10 | 51.15 | 51.15 | 51.15 | 51.15 | +3.858% | 3 | 514 | -45.259% |
| 2026-08-07 | 49.56 | 49.65 | 48.00 | 49.25 | -0.101% | 27 | 512 | -43.147% |
| 2026-08-06 | 45.70 | 49.30 | 45.70 | 49.30 | +2.495% | 11 | 513 | -43.205% |
| 2026-08-05 | 47.44 | 48.68 | 47.00 | 48.10 | -3.044% | 50 | 557 | -41.788% |
| 2026-08-04 | 48.00 | 51.15 | 48.00 | 49.61 | +5.936% | 18 | 563 | -43.560% |
| 2026-08-03 | 39.00 | 47.00 | 39.00 | 46.83 | +21.636% | 330 | 654 | -40.209% |
| 2026-07-31 | 40.06 | 41.65 | 35.74 | 38.50 | +5.019% | 107 | 554 | -27.273% |
| 2026-07-30 | 37.15 | 37.15 | 36.23 | 36.66 | +15.102% | 35 | 524 | -23.622% |
| 2026-07-29 | 31.85 | 31.85 | 31.85 | 31.85 | -4.066% | 1 | 524 | -12.088% |
| 2026-07-28 | 30.48 | 33.20 | 30.48 | 33.20 | +2.185% | 2 | 522 | -15.663% |
| 2026-07-27 | 31.17 | 33.00 | 31.17 | 32.49 | +8.300% | 11 | 515 | -13.820% |
| 2026-07-24 | 29.75 | 32.20 | 29.75 | 30.00 | -9.856% | 59 | 470 | -6.667% |
| 2026-07-23 | 34.85 | 35.00 | 33.00 | 33.28 | -8.647% | 47 | 432 | -15.865% |
| 2026-07-22 | 36.28 | 36.43 | 36.28 | 36.43 | +0.220% | 3 | 433 | -23.140% |
| 2026-07-21 | 35.75 | 36.40 | 35.53 | 36.35 | +6.442% | 11 | 435 | -22.971% |
| 2026-07-20 | 32.75 | 34.16 | 32.75 | 34.15 | -5.139% | 3 | 433 | -18.009% |
| 2026-07-17 | 33.93 | 37.10 | 33.33 | 36.00 | +4.956% | 73 | 395 | -22.222% |
| 2026-07-16 | 38.00 | 38.00 | 34.30 | 34.30 | -13.493% | 43 | 387 | -18.367% |
| 2026-07-15 | 39.45 | 40.59 | 38.04 | 39.65 | +4.894% | 32 | 368 | -29.382% |
| 2026-07-14 | 38.90 | 38.90 | 36.80 | 37.80 | -4.304% | 254 | 123 | -25.926% |
| 2026-07-13 | 43.95 | 43.95 | 39.50 | 39.50 | -12.222% | 25 | 99 | -29.114% |
| 2026-07-10 | 45.52 | 45.52 | 45.00 | 45.00 | -6.270% | 4 | 96 | -37.778% |
| 2026-07-09 | 46.96 | 48.20 | 46.96 | 48.01 | +10.368% | 4 | 96 | -41.679% |
| 2026-07-08 | 43.21 | 43.50 | 43.00 | 43.50 | -1.024% | 9 | 87 | -35.632% |
| 2026-07-07 | 43.50 | 44.05 | 42.57 | 43.95 | -3.194% | 35 | 60 | -36.291% |
| 2026-07-06 | 46.00 | 46.00 | 44.50 | 45.40 | +3.890% | 18 | 52 | -38.326% |
| 2026-07-02 | 48.80 | 48.80 | 43.70 | 43.70 | -3.104% | 2 | 51 | -35.927% |
| 2026-07-01 | 47.00 | 47.45 | 44.70 | 45.10 | -5.747% | 8 | 46 | -37.916% |
| 2026-06-30 | 48.45 | 48.47 | 46.35 | 47.85 | -2.187% | 24 | 37 | -41.484% |
| 2026-06-29 | 48.70 | 48.92 | 48.70 | 48.92 | -1.826% | 2 | 36 | -42.764% |
| 2026-06-26 | 49.83 | 49.83 | 49.83 | 49.83 | -3.988% | 1 | 37 | -43.809% |
| 2026-06-25 | 51.90 | 51.90 | 51.90 | 51.90 | -7.569% | 5 | 42 | -46.050% |
| 2026-06-24 | 56.15 | 56.15 | 56.15 | 56.15 | -26.118% | 1 | 41 | -50.134% |
| 2026-06-12 | 74.80 | 76.00 | 74.80 | 76.00 | +3.683% | 2 | 39 | -63.158% |
| 2026-06-11 | 73.10 | 73.30 | 73.10 | 73.30 | -8.831% | 2 | 38 | -61.801% |
| 2026-05-19 | 80.40 | 80.40 | 80.40 | 80.40 | +5.346% | 1 | 39 | -65.174% |
| 2026-05-12 | 76.09 | 76.32 | 76.09 | 76.32 | +15.636% | 5 | 35 | -63.312% |
| 2026-05-01 | 66.00 | 66.00 | 66.00 | 66.00 | +11.111% | 6 | 35 | -57.576% |
| 2026-04-30 | 59.40 | 59.40 | 59.40 | 59.40 | -21.688% | 6 | 35 | -52.862% |
| 2026-04-21 | 75.90 | 75.90 | 75.85 | 75.85 | +6.606% | 20 | 27 | -63.085% |
| 2026-04-16 | 71.15 | 71.15 | 71.15 | 71.15 | +67.807% | 2 | 27 | -60.647% |
| 2026-04-10 | 42.55 | 42.55 | 42.40 | 42.40 | -22.344% | 7 | 25 | -33.962% |
| 2026-03-19 | 54.60 | 54.60 | 54.60 | 54.60 | -1.087% | 1 | 19 | -48.718% |
| 2026-03-16 | 55.20 | 55.20 | 55.20 | 55.20 | -17.612% | 10 | 18 | -49.275% |
| 2026-03-11 | 67.00 | 67.00 | 67.00 | 67.00 | +30.097% | 1 | 9 | -58.209% |
| 2026-03-10 | 51.50 | 51.50 | 51.50 | 51.50 | -4.364% | 1 | 10 | -45.631% |
| 2026-03-04 | 53.85 | 53.85 | 53.85 | 53.85 | +15.064% | 1 | 10 | -48.004% |
| 2026-02-27 | 46.80 | 46.80 | 46.80 | 46.80 | +3.425% | 1 | 11 | -40.171% |
| 2026-02-23 | 45.25 | 45.25 | 45.25 | 45.25 | -10.908% | 1 | 10 | -38.122% |
| 2026-02-04 | 50.79 | 50.79 | 50.79 | 50.79 | -37.451% | 1 | 10 | -44.871% |
| 2026-01-16 | 81.05 | 81.20 | 81.05 | 81.20 | +0.420% | 2 | 8 | -65.517% |
| 2026-01-08 | 80.86 | 80.86 | 80.86 | 80.86 | +5.286% | 1 | 8 | -65.372% |
| 2025-12-18 | 76.80 | 76.80 | 76.80 | 76.80 | +5.205% | 1 | 8 | -63.542% |
| 2025-12-17 | 73.00 | 73.00 | 73.00 | 73.00 | -12.679% | 1 | 8 | -61.644% |
| 2025-12-12 | 83.55 | 83.60 | 83.55 | 83.60 | -1.299% | 2 | 7 | -66.507% |
| 2025-12-11 | 84.70 | 84.70 | 84.70 | 84.70 | -3.892% | 1 | 6 | -66.942% |
| 2025-11-25 | 88.13 | 88.13 | 88.13 | 88.13 | 0.000% | 5 | 5 | -68.229% |