ORCL270917C00135000
ORCL Sep 17 2027 135.00 Call
optionOPRA
EODNov 4, 2026
25.30USD+0.238%(+0.06)1Vol1,493OI
ORCL270917C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.30 | 25.30 | 25.30 | 25.30 | +0.238% | 1 | 1,493 | 0.000% |
| 2026-11-03 | 24.50 | 25.24 | 24.50 | 25.24 | +17.395% | 3 | 1,493 | +0.238% |
| 2026-11-02 | 23.75 | 24.00 | 21.50 | 21.50 | -21.818% | 383 | 1,360 | +17.674% |
| 2026-10-30 | 29.00 | 29.00 | 27.50 | 27.50 | -14.834% | 36 | 1,348 | -8.000% |
| 2026-10-29 | 32.60 | 32.60 | 31.40 | 32.29 | -10.306% | 20 | 1,331 | -21.648% |
| 2026-10-28 | 27.66 | 38.55 | 27.45 | 36.00 | +24.352% | 40 | 1,329 | -29.722% |
| 2026-10-27 | 26.33 | 28.95 | 26.33 | 28.95 | +13.976% | 37 | 1,323 | -12.608% |
| 2026-10-26 | 24.40 | 25.40 | 24.40 | 25.40 | -2.495% | 4 | 1,325 | -0.394% |
| 2026-10-23 | 25.75 | 26.60 | 25.75 | 26.05 | +6.631% | 4 | 1,324 | -2.879% |
| 2026-10-22 | 26.10 | 26.10 | 24.35 | 24.43 | -10.644% | 124 | 1,393 | +3.561% |
| 2026-10-21 | 27.72 | 28.15 | 27.34 | 27.34 | -7.946% | 7 | 1,393 | -7.462% |
| 2026-10-20 | 30.60 | 30.60 | 29.70 | 29.70 | +5.133% | 11 | 1,403 | -14.815% |
| 2026-10-19 | 27.55 | 28.25 | 27.55 | 28.25 | +3.670% | 4 | 1,401 | -10.442% |
| 2026-10-16 | 29.15 | 29.30 | 27.20 | 27.25 | -10.509% | 30 | 1,416 | -7.156% |
| 2026-10-15 | 28.30 | 30.90 | 28.30 | 30.45 | +8.556% | 43 | 1,395 | -16.913% |
| 2026-10-14 | 32.70 | 32.70 | 28.05 | 28.05 | -21.208% | 246 | 1,258 | -9.804% |
| 2026-10-13 | 31.12 | 36.15 | 31.12 | 35.60 | +12.658% | 56 | 1,224 | -28.933% |
| 2026-10-12 | 33.47 | 33.47 | 31.60 | 31.60 | -10.986% | 80 | 1,184 | -19.937% |
| 2026-10-09 | 33.99 | 35.50 | 33.95 | 35.50 | +16.203% | 26 | 1,182 | -28.732% |
| 2026-10-08 | 34.00 | 34.60 | 30.20 | 30.55 | -18.750% | 33 | 1,162 | -17.185% |
| 2026-10-06 | 36.87 | 38.15 | 36.87 | 37.60 | +3.581% | 6 | 1,160 | -32.713% |
| 2026-10-05 | 38.00 | 38.00 | 36.30 | 36.30 | +1.766% | 2 | 1,159 | -30.303% |
| 2026-10-02 | 36.20 | 37.15 | 35.20 | 35.67 | +7.117% | 17 | 1,155 | -29.072% |
| 2026-10-01 | 32.10 | 33.30 | 32.00 | 33.30 | -0.299% | 11 | 1,147 | -24.024% |
| 2026-09-30 | 32.70 | 33.40 | 32.00 | 33.40 | +0.150% | 14 | 1,136 | -24.251% |
| 2026-09-29 | 30.68 | 36.60 | 30.68 | 33.35 | +10.797% | 18 | 1,134 | -24.138% |
| 2026-09-28 | 30.10 | 31.05 | 29.15 | 30.10 | -7.810% | 766 | 1,093 | -15.947% |
| 2026-09-25 | 34.90 | 35.30 | 32.65 | 32.65 | -4.532% | 34 | 1,068 | -22.511% |
| 2026-09-24 | 33.00 | 34.20 | 31.21 | 34.20 | -8.556% | 54 | 1,035 | -26.023% |
| 2026-09-23 | 39.00 | 39.35 | 37.40 | 37.40 | -8.669% | 15 | 1,026 | -32.353% |
| 2026-09-22 | 43.10 | 43.60 | 40.60 | 40.95 | -0.607% | 11 | 1,026 | -38.217% |
| 2026-09-21 | 39.75 | 41.20 | 39.75 | 41.20 | +5.913% | 3 | 1,024 | -38.592% |
| 2026-09-18 | 38.10 | 39.00 | 37.90 | 38.90 | -7.381% | 10 | 1,020 | -34.961% |
| 2026-09-17 | 41.50 | 42.50 | 40.90 | 42.00 | +14.691% | 8 | 1,022 | -39.762% |
| 2026-09-16 | 36.00 | 36.62 | 36.00 | 36.62 | +4.182% | 11 | 1,021 | -30.912% |
| 2026-09-15 | 36.35 | 37.40 | 35.15 | 35.15 | -6.764% | 34 | 1,020 | -28.023% |
| 2026-09-14 | 37.45 | 38.39 | 36.50 | 37.70 | -9.484% | 38 | 1,002 | -32.891% |
| 2026-09-11 | 53.00 | 53.00 | 41.65 | 41.65 | -12.683% | 18 | 992 | -39.256% |
| 2026-09-10 | 49.05 | 49.50 | 47.70 | 47.70 | -10.000% | 6 | 990 | -46.960% |
| 2026-09-09 | 51.40 | 53.50 | 51.40 | 53.00 | 0.000% | 25 | 986 | -52.264% |
| 2026-09-08 | 58.25 | 58.25 | 52.30 | 53.00 | +7.833% | 15 | 989 | -52.264% |
| 2026-09-04 | 49.27 | 49.58 | 48.80 | 49.15 | +3.911% | 11 | 990 | -48.525% |
| 2026-09-03 | 43.70 | 47.95 | 43.70 | 47.30 | +15.366% | 8 | 993 | -46.512% |
| 2026-09-02 | 39.00 | 41.15 | 39.00 | 41.00 | +7.612% | 121 | 1,008 | -38.293% |
| 2026-09-01 | 40.85 | 41.00 | 37.85 | 38.10 | -13.957% | 11 | 1,003 | -33.596% |
| 2026-08-31 | 46.15 | 46.15 | 44.28 | 44.28 | -5.787% | 4 | 999 | -42.864% |
| 2026-08-28 | 47.00 | 47.00 | 47.00 | 47.00 | +5.523% | 2 | 999 | -46.170% |
| 2026-08-27 | 47.00 | 47.00 | 44.54 | 44.54 | -0.135% | 2 | 999 | -43.197% |
| 2026-08-26 | 46.11 | 46.50 | 44.60 | 44.60 | +4.523% | 15 | 997 | -43.274% |
| 2026-08-25 | 42.67 | 42.67 | 42.67 | 42.67 | +2.449% | 1 | 998 | -40.708% |
| 2026-08-24 | 41.65 | 41.65 | 41.65 | 41.65 | -5.341% | 1 | 998 | -39.256% |
| 2026-08-21 | 44.00 | 44.00 | 44.00 | 44.00 | +7.501% | 1 | 998 | -42.500% |
| 2026-08-20 | 41.70 | 41.70 | 40.75 | 40.93 | -0.800% | 4 | 999 | -38.187% |
| 2026-08-19 | 42.00 | 43.00 | 41.26 | 41.26 | -1.174% | 3 | 1,001 | -38.682% |
| 2026-08-18 | 42.00 | 43.65 | 41.58 | 41.75 | -6.746% | 9 | 1,005 | -39.401% |
| 2026-08-17 | 45.20 | 45.20 | 44.37 | 44.77 | -3.720% | 6 | 1,004 | -43.489% |
| 2026-08-14 | 50.39 | 50.48 | 46.50 | 46.50 | -8.824% | 13 | 1,001 | -45.591% |
| 2026-08-13 | 50.62 | 54.00 | 50.20 | 51.00 | 0.000% | 20 | 1,000 | -50.392% |
| 2026-08-12 | 47.00 | 51.00 | 47.00 | 51.00 | +14.607% | 11 | 1,009 | -50.392% |
| 2026-08-11 | 47.50 | 47.80 | 44.50 | 44.50 | -11.000% | 8 | 1,009 | -43.146% |
| 2026-08-10 | 48.82 | 50.00 | 48.50 | 50.00 | +9.051% | 24 | 1,009 | -49.400% |
| 2026-08-07 | 46.70 | 47.50 | 44.60 | 45.85 | +0.769% | 23 | 1,008 | -44.820% |
| 2026-08-06 | 45.75 | 45.75 | 45.50 | 45.50 | -0.438% | 4 | 1,007 | -44.396% |
| 2026-08-05 | 45.80 | 45.93 | 45.70 | 45.70 | -3.586% | 3 | 1,010 | -44.639% |
| 2026-08-04 | 46.65 | 49.19 | 46.65 | 47.40 | +8.966% | 24 | 1,010 | -46.624% |
| 2026-08-03 | 38.50 | 43.75 | 38.50 | 43.50 | +17.568% | 71 | 1,016 | -41.839% |
| 2026-07-31 | 38.45 | 38.45 | 34.90 | 37.00 | +5.503% | 22 | 1,008 | -31.622% |
| 2026-07-30 | 32.73 | 35.07 | 32.73 | 35.07 | +18.680% | 12 | 1,009 | -27.859% |
| 2026-07-29 | 29.87 | 32.00 | 29.50 | 29.55 | -6.782% | 5 | 1,008 | -14.382% |
| 2026-07-28 | 29.14 | 32.11 | 28.00 | 31.70 | +1.213% | 10 | 1,006 | -20.189% |
| 2026-07-27 | 29.60 | 31.32 | 29.50 | 31.32 | +10.985% | 25 | 985 | -19.221% |
| 2026-07-24 | 30.00 | 30.00 | 28.22 | 28.22 | -9.609% | 108 | 882 | -10.347% |
| 2026-07-23 | 32.95 | 34.00 | 31.00 | 31.22 | -9.560% | 21 | 881 | -18.962% |
| 2026-07-22 | 35.35 | 35.91 | 34.52 | 34.52 | -1.512% | 13 | 874 | -26.709% |
| 2026-07-21 | 33.00 | 35.43 | 33.00 | 35.05 | +10.638% | 768 | 164 | -27.817% |
| 2026-07-20 | 31.68 | 31.68 | 31.68 | 31.68 | -9.122% | 3 | 164 | -20.139% |
| 2026-07-17 | 31.90 | 34.86 | 31.53 | 34.86 | +6.801% | 15 | 163 | -27.424% |
| 2026-07-16 | 34.95 | 34.95 | 32.64 | 32.64 | -13.168% | 6 | 160 | -22.488% |
| 2026-07-15 | 36.00 | 38.10 | 35.64 | 37.59 | +6.487% | 32 | 144 | -32.695% |
| 2026-07-14 | 37.25 | 37.25 | 35.25 | 35.30 | -6.614% | 19 | 134 | -28.329% |
| 2026-07-13 | 40.39 | 40.50 | 37.80 | 37.80 | -12.702% | 52 | 85 | -33.069% |
| 2026-07-10 | 43.00 | 43.30 | 43.00 | 43.30 | +6.258% | 3 | 82 | -41.570% |
| 2026-07-08 | 40.75 | 41.85 | 40.33 | 40.75 | -4.005% | 6 | 76 | -37.914% |
| 2026-07-07 | 41.37 | 43.10 | 41.37 | 42.45 | -4.370% | 8 | 68 | -40.400% |
| 2026-07-06 | 43.45 | 44.39 | 43.45 | 44.39 | +4.693% | 3 | 67 | -43.005% |
| 2026-07-02 | 44.77 | 44.77 | 41.13 | 42.40 | -4.719% | 17 | 50 | -40.330% |
| 2026-07-01 | 44.50 | 44.50 | 44.50 | 44.50 | -5.218% | 5 | 49 | -43.146% |
| 2026-06-30 | 46.95 | 46.95 | 46.95 | 46.95 | +1.800% | 1 | 49 | -46.113% |
| 2026-06-29 | 46.50 | 47.15 | 46.12 | 46.12 | -7.668% | 5 | 48 | -45.143% |
| 2026-06-25 | 52.05 | 52.05 | 49.43 | 49.95 | -9.182% | 6 | 49 | -49.349% |
| 2026-06-24 | 55.00 | 55.00 | 55.00 | 55.00 | -16.477% | 1 | 48 | -54.000% |
| 2026-06-22 | 66.05 | 66.05 | 65.85 | 65.85 | -7.488% | 9 | 53 | -61.579% |
| 2026-06-18 | 71.18 | 71.18 | 71.18 | 71.18 | +2.417% | 1 | 53 | -64.456% |
| 2026-06-11 | 71.65 | 71.65 | 69.50 | 69.50 | -25.108% | 4 | 51 | -63.597% |
| 2026-06-09 | 92.80 | 92.80 | 92.80 | 92.80 | +12.690% | 1 | 51 | -72.737% |
| 2026-05-22 | 82.35 | 82.35 | 82.35 | 82.35 | -0.483% | 2 | 49 | -69.277% |
| 2026-05-06 | 82.75 | 82.75 | 82.75 | 82.75 | +12.892% | 1 | 49 | -69.426% |
| 2026-05-05 | 73.40 | 73.40 | 73.30 | 73.30 | +25.837% | 2 | 48 | -65.484% |
| 2026-04-29 | 58.25 | 58.25 | 58.25 | 58.25 | -4.508% | 2 | 47 | -56.567% |
| 2026-04-28 | 61.00 | 61.00 | 61.00 | 61.00 | -8.955% | 1 | 47 | -58.525% |
| 2026-04-23 | 67.00 | 67.00 | 67.00 | 67.00 | +1.178% | 1 | 47 | -62.239% |
| 2026-04-20 | 66.22 | 66.22 | 66.22 | 66.22 | -2.718% | 2 | 47 | -61.794% |
| 2026-04-16 | 68.00 | 68.07 | 68.00 | 68.07 | +8.048% | 2 | 45 | -62.832% |
| 2026-04-15 | 63.00 | 63.00 | 63.00 | 63.00 | +7.143% | 10 | 46 | -59.841% |
| 2026-04-14 | 58.81 | 58.81 | 58.80 | 58.80 | +23.400% | 8 | 46 | -56.973% |
| 2026-04-13 | 47.65 | 47.65 | 47.65 | 47.65 | +22.179% | 2 | 38 | -46.905% |
| 2026-04-10 | 38.00 | 40.28 | 38.00 | 39.00 | -8.772% | 4 | 40 | -35.128% |
| 2026-04-08 | 43.85 | 44.10 | 42.75 | 42.75 | +4.268% | 21 | 36 | -40.819% |
| 2026-03-27 | 41.00 | 41.00 | 41.00 | 41.00 | -22.947% | 10 | 16 | -38.293% |
| 2026-03-17 | 53.65 | 53.65 | 53.21 | 53.21 | +0.777% | 2 | 16 | -52.453% |
| 2026-03-16 | 52.80 | 52.80 | 52.80 | 52.80 | -7.692% | 23 | 16 | -52.083% |
| 2026-03-11 | 63.21 | 63.21 | 57.20 | 57.20 | +13.447% | 3 | 6 | -55.769% |
| 2026-03-10 | 50.42 | 50.42 | 50.42 | 50.42 | -3.502% | 1 | 5 | -49.821% |
| 2026-02-25 | 52.20 | 52.25 | 52.20 | 52.25 | -6.160% | 4 | 5 | -51.579% |
| 2026-02-09 | 55.68 | 55.68 | 55.68 | 55.68 | +25.349% | 1 | 5 | -54.562% |
| 2026-02-06 | 44.42 | 44.42 | 44.42 | 44.42 | -0.067% | 1 | 4 | -43.044% |
| 2026-02-05 | 44.62 | 44.62 | 44.45 | 44.45 | -14.552% | 5 | 3 | -43.082% |
| 2026-02-03 | 51.95 | 52.02 | 51.95 | 52.02 | -23.297% | 5 | 7 | -51.365% |
| 2026-01-28 | 67.82 | 67.82 | 67.82 | 67.82 | -17.192% | 1 | 5 | -62.695% |
| 2026-01-05 | 81.90 | 81.90 | 81.90 | 81.90 | +9.933% | 2 | 3 | -69.109% |
| 2025-12-18 | 74.21 | 74.50 | 74.21 | 74.50 | +3.472% | 3 | 3 | -66.040% |
| 2025-12-17 | 72.00 | 72.00 | 72.00 | 72.00 | -11.330% | 1 | 2 | -64.861% |
| 2025-12-11 | 78.00 | 81.20 | 78.00 | 81.20 | 0.000% | 4 | 1 | -68.842% |