ORCL270917C00140000
ORCL Sep 17 2027 140.00 Call
optionOPRA
EODNov 4, 2026
23.00USD-2.954%(-0.70)8Vol1,390OI
ORCL270917C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.25 | 25.25 | 22.28 | 23.00 | -2.954% | 8 | 1,393 | 0.000% |
| 2026-11-03 | 20.05 | 23.70 | 20.05 | 23.70 | +18.500% | 88 | 1,477 | -2.954% |
| 2026-11-02 | 22.50 | 22.83 | 20.00 | 20.00 | -22.179% | 21 | 1,469 | +15.000% |
| 2026-10-30 | 26.20 | 28.20 | 25.70 | 25.70 | -14.957% | 31 | 1,488 | -10.506% |
| 2026-10-29 | 31.80 | 32.00 | 29.45 | 30.22 | -13.410% | 154 | 1,406 | -23.891% |
| 2026-10-28 | 25.80 | 36.90 | 25.00 | 34.90 | +30.467% | 39 | 1,404 | -34.097% |
| 2026-10-27 | 26.13 | 26.75 | 25.84 | 26.75 | +7.646% | 10 | 1,413 | -14.019% |
| 2026-10-23 | 24.23 | 24.85 | 24.23 | 24.85 | +8.753% | 4 | 1,413 | -7.445% |
| 2026-10-22 | 24.00 | 24.45 | 22.85 | 22.85 | -10.216% | 9 | 1,421 | +0.656% |
| 2026-10-21 | 25.75 | 26.40 | 25.00 | 25.45 | -6.503% | 19 | 1,423 | -9.627% |
| 2026-10-20 | 25.00 | 28.89 | 25.00 | 27.22 | +6.121% | 40 | 1,422 | -15.503% |
| 2026-10-19 | 26.02 | 26.10 | 25.65 | 25.65 | +2.600% | 33 | 1,410 | -10.331% |
| 2026-10-16 | 26.85 | 27.72 | 25.00 | 25.00 | -12.892% | 66 | 1,407 | -8.000% |
| 2026-10-15 | 26.03 | 28.70 | 25.60 | 28.70 | +9.542% | 31 | 1,398 | -19.861% |
| 2026-10-14 | 29.87 | 29.87 | 26.00 | 26.20 | -23.615% | 199 | 1,377 | -12.214% |
| 2026-10-13 | 29.97 | 34.30 | 29.97 | 34.30 | +14.333% | 85 | 1,413 | -32.945% |
| 2026-10-12 | 31.65 | 32.40 | 29.60 | 30.00 | -9.036% | 80 | 1,368 | -23.333% |
| 2026-10-09 | 31.85 | 33.40 | 31.00 | 32.98 | +15.274% | 38 | 1,368 | -30.261% |
| 2026-10-08 | 32.58 | 32.58 | 28.61 | 28.61 | -16.296% | 65 | 1,321 | -19.609% |
| 2026-10-07 | 32.80 | 34.24 | 32.80 | 34.18 | -2.343% | 14 | 1,313 | -32.709% |
| 2026-10-06 | 35.70 | 35.70 | 34.66 | 35.00 | +4.790% | 46 | 1,335 | -34.286% |
| 2026-10-05 | 36.02 | 36.20 | 33.40 | 33.40 | -2.053% | 58 | 1,332 | -31.138% |
| 2026-10-02 | 33.45 | 35.27 | 32.73 | 34.10 | +9.646% | 50 | 1,338 | -32.551% |
| 2026-10-01 | 29.85 | 31.35 | 29.75 | 31.10 | +0.323% | 16 | 1,341 | -26.045% |
| 2026-09-30 | 31.00 | 31.25 | 29.39 | 31.00 | -0.768% | 53 | 1,322 | -25.806% |
| 2026-09-29 | 28.60 | 35.05 | 28.60 | 31.24 | +10.741% | 210 | 1,392 | -26.376% |
| 2026-09-28 | 28.10 | 29.90 | 27.25 | 28.21 | -7.961% | 139 | 1,318 | -18.469% |
| 2026-09-25 | 31.50 | 33.00 | 30.62 | 30.65 | -5.605% | 278 | 1,086 | -24.959% |
| 2026-09-24 | 31.00 | 32.55 | 29.00 | 32.47 | -8.792% | 148 | 966 | -29.165% |
| 2026-09-23 | 38.75 | 38.75 | 35.60 | 35.60 | -7.724% | 47 | 943 | -35.393% |
| 2026-09-22 | 39.60 | 40.50 | 38.20 | 38.58 | +3.017% | 529 | 475 | -40.384% |
| 2026-09-21 | 36.49 | 37.95 | 36.49 | 37.45 | -1.963% | 12 | 471 | -38.585% |
| 2026-09-18 | 39.15 | 39.15 | 35.61 | 38.20 | -3.535% | 34 | 469 | -39.791% |
| 2026-09-17 | 38.00 | 40.15 | 38.00 | 39.60 | +13.402% | 15 | 469 | -41.919% |
| 2026-09-16 | 33.00 | 36.75 | 32.35 | 34.92 | +5.979% | 54 | 423 | -34.135% |
| 2026-09-15 | 35.76 | 35.76 | 32.95 | 32.95 | -7.832% | 88 | 450 | -30.197% |
| 2026-09-14 | 34.80 | 36.20 | 34.50 | 35.75 | -14.474% | 51 | 440 | -35.664% |
| 2026-09-11 | 48.48 | 48.48 | 40.65 | 41.80 | -7.070% | 46 | 430 | -44.976% |
| 2026-09-10 | 47.49 | 47.49 | 44.70 | 44.98 | -10.040% | 19 | 435 | -48.866% |
| 2026-09-09 | 50.70 | 50.70 | 50.00 | 50.00 | +0.908% | 14 | 437 | -54.000% |
| 2026-09-08 | 55.00 | 55.00 | 49.55 | 49.55 | +5.448% | 15 | 450 | -53.582% |
| 2026-09-04 | 47.00 | 47.00 | 46.35 | 46.99 | +3.502% | 7 | 454 | -51.053% |
| 2026-09-03 | 41.20 | 45.69 | 41.20 | 45.40 | +16.261% | 12 | 456 | -49.339% |
| 2026-09-02 | 36.79 | 39.05 | 36.79 | 39.05 | +8.472% | 21 | 455 | -41.101% |
| 2026-09-01 | 38.93 | 38.93 | 35.58 | 36.00 | -15.691% | 18 | 452 | -36.111% |
| 2026-08-31 | 42.07 | 42.87 | 42.07 | 42.70 | -2.378% | 8 | 456 | -46.136% |
| 2026-08-27 | 43.71 | 43.74 | 41.46 | 43.74 | +4.641% | 17 | 461 | -47.417% |
| 2026-08-26 | 42.07 | 42.30 | 41.67 | 41.80 | +4.552% | 8 | 463 | -44.976% |
| 2026-08-25 | 40.55 | 41.00 | 39.41 | 39.98 | +2.355% | 36 | 463 | -42.471% |
| 2026-08-24 | 38.50 | 39.08 | 38.50 | 39.06 | -7.000% | 5 | 468 | -41.116% |
| 2026-08-21 | 39.00 | 42.00 | 39.00 | 42.00 | +8.639% | 9 | 477 | -45.238% |
| 2026-08-20 | 38.40 | 38.66 | 38.30 | 38.66 | -4.731% | 7 | 471 | -40.507% |
| 2026-08-19 | 36.53 | 40.58 | 36.46 | 40.58 | +1.197% | 36 | 469 | -43.322% |
| 2026-08-18 | 40.00 | 41.00 | 38.45 | 40.10 | -5.335% | 12 | 461 | -42.643% |
| 2026-08-17 | 42.36 | 42.36 | 42.36 | 42.36 | -14.511% | 1 | 461 | -45.703% |
| 2026-08-13 | 48.60 | 51.50 | 48.60 | 49.55 | +1.019% | 36 | 464 | -53.582% |
| 2026-08-12 | 47.00 | 49.05 | 47.00 | 49.05 | +16.205% | 5 | 464 | -53.109% |
| 2026-08-11 | 42.85 | 42.85 | 42.20 | 42.21 | -10.382% | 12 | 453 | -45.511% |
| 2026-08-10 | 45.35 | 47.10 | 45.35 | 47.10 | +7.412% | 15 | 456 | -51.168% |
| 2026-08-07 | 44.93 | 44.93 | 42.81 | 43.85 | -2.186% | 7 | 456 | -47.548% |
| 2026-08-06 | 43.00 | 44.83 | 43.00 | 44.83 | +0.991% | 31 | 467 | -48.695% |
| 2026-08-05 | 45.20 | 45.20 | 43.88 | 44.39 | -3.079% | 45 | 426 | -48.187% |
| 2026-08-04 | 43.50 | 46.80 | 43.50 | 45.80 | +7.260% | 125 | 535 | -49.782% |
| 2026-08-03 | 40.00 | 42.86 | 39.32 | 42.70 | +22.842% | 153 | 437 | -46.136% |
| 2026-07-31 | 38.00 | 38.00 | 34.33 | 34.76 | +2.235% | 11 | 427 | -33.832% |
| 2026-07-30 | 31.07 | 34.00 | 31.07 | 34.00 | +21.559% | 3 | 430 | -32.353% |
| 2026-07-29 | 30.50 | 30.50 | 27.97 | 27.97 | -4.147% | 4 | 427 | -17.769% |
| 2026-07-27 | 29.35 | 30.40 | 28.77 | 29.18 | +0.969% | 49 | 419 | -21.179% |
| 2026-07-24 | 28.00 | 28.90 | 28.00 | 28.90 | -2.530% | 14 | 421 | -20.415% |
| 2026-07-23 | 31.55 | 31.55 | 29.50 | 29.65 | -10.423% | 6 | 420 | -22.428% |
| 2026-07-22 | 33.10 | 33.10 | 32.23 | 33.10 | +2.160% | 3 | 420 | -30.514% |
| 2026-07-21 | 31.80 | 33.20 | 31.80 | 32.40 | +5.366% | 19 | 427 | -29.012% |
| 2026-07-20 | 31.36 | 31.36 | 29.05 | 30.75 | -4.946% | 87 | 367 | -25.203% |
| 2026-07-17 | 31.50 | 33.60 | 31.50 | 32.35 | +4.019% | 7 | 362 | -28.903% |
| 2026-07-16 | 34.55 | 35.00 | 31.10 | 31.10 | -12.958% | 97 | 344 | -26.045% |
| 2026-07-15 | 34.60 | 36.48 | 34.39 | 35.73 | +5.867% | 38 | 323 | -35.628% |
| 2026-07-14 | 34.50 | 34.70 | 33.45 | 33.75 | -6.250% | 65 | 284 | -31.852% |
| 2026-07-13 | 38.99 | 39.20 | 36.00 | 36.00 | -11.808% | 98 | 218 | -36.111% |
| 2026-07-10 | 40.88 | 42.02 | 40.80 | 40.82 | -4.156% | 11 | 213 | -43.655% |
| 2026-07-09 | 41.25 | 45.05 | 41.25 | 42.59 | +5.578% | 43 | 193 | -45.997% |
| 2026-07-08 | 40.50 | 40.95 | 38.70 | 40.34 | +0.149% | 36 | 171 | -42.985% |
| 2026-07-07 | 41.45 | 41.45 | 39.00 | 40.28 | -4.095% | 18 | 155 | -42.900% |
| 2026-07-06 | 40.90 | 42.40 | 40.90 | 42.00 | +6.329% | 9 | 151 | -45.238% |
| 2026-07-02 | 42.60 | 42.60 | 39.45 | 39.50 | -4.750% | 40 | 112 | -41.772% |
| 2026-07-01 | 43.20 | 43.20 | 41.47 | 41.47 | -4.951% | 10 | 109 | -44.538% |
| 2026-06-30 | 44.41 | 44.55 | 43.63 | 43.63 | -4.110% | 4 | 106 | -47.284% |
| 2026-06-26 | 47.05 | 47.05 | 45.50 | 45.50 | -3.109% | 23 | 92 | -49.451% |
| 2026-06-25 | 46.96 | 46.96 | 46.96 | 46.96 | -7.194% | 10 | 92 | -51.022% |
| 2026-06-24 | 51.35 | 51.35 | 50.22 | 50.60 | -20.189% | 6 | 89 | -54.545% |
| 2026-06-22 | 70.40 | 70.40 | 63.40 | 63.40 | -10.452% | 11 | 95 | -63.722% |
| 2026-06-17 | 70.80 | 70.80 | 70.80 | 70.80 | +16.447% | 5 | 95 | -67.514% |
| 2026-06-11 | 60.80 | 60.80 | 60.80 | 60.80 | -36.667% | 1 | 96 | -62.171% |
| 2026-06-08 | 95.75 | 96.00 | 95.75 | 96.00 | -9.605% | 2 | 96 | -76.042% |
| 2026-05-29 | 106.20 | 106.20 | 106.20 | 106.20 | +38.824% | 2 | 96 | -78.343% |
| 2026-05-21 | 76.50 | 76.50 | 76.50 | 76.50 | +7.218% | 2 | 94 | -69.935% |
| 2026-05-18 | 71.35 | 71.35 | 71.35 | 71.35 | +1.034% | 1 | 95 | -67.765% |
| 2026-05-12 | 76.00 | 76.00 | 70.49 | 70.62 | +1.189% | 15 | 90 | -67.431% |
| 2026-05-04 | 70.30 | 70.30 | 69.79 | 69.79 | +14.598% | 2 | 90 | -67.044% |
| 2026-05-01 | 60.90 | 60.90 | 60.90 | 60.90 | +8.363% | 1 | 91 | -62.233% |
| 2026-04-29 | 56.20 | 56.20 | 56.20 | 56.20 | -4.584% | 1 | 91 | -59.075% |
| 2026-04-28 | 57.00 | 58.90 | 57.00 | 58.90 | -21.467% | 11 | 91 | -60.951% |
| 2026-04-22 | 73.75 | 75.00 | 73.75 | 75.00 | +6.838% | 2 | 91 | -69.333% |
| 2026-04-21 | 70.20 | 70.20 | 70.20 | 70.20 | +7.176% | 20 | 80 | -67.236% |
| 2026-04-17 | 69.50 | 69.50 | 65.50 | 65.50 | +7.553% | 2 | 80 | -64.885% |
| 2026-04-15 | 60.30 | 61.00 | 60.30 | 60.90 | +24.286% | 11 | 78 | -62.233% |
| 2026-04-13 | 43.15 | 49.00 | 43.15 | 49.00 | +31.016% | 7 | 74 | -53.061% |
| 2026-04-10 | 38.25 | 38.30 | 37.40 | 37.40 | +3.172% | 18 | 79 | -38.503% |
| 2026-04-09 | 37.00 | 37.00 | 36.05 | 36.25 | -11.908% | 5 | 63 | -36.552% |
| 2026-04-08 | 41.80 | 41.80 | 41.00 | 41.15 | +2.160% | 13 | 62 | -44.107% |
| 2026-04-07 | 39.75 | 40.40 | 39.65 | 40.28 | +4.623% | 28 | 52 | -42.900% |
| 2026-03-27 | 38.50 | 38.50 | 38.50 | 38.50 | -23.687% | 2 | 29 | -40.260% |
| 2026-03-16 | 50.40 | 50.70 | 50.40 | 50.45 | -10.247% | 13 | 28 | -54.410% |
| 2026-03-11 | 56.21 | 56.21 | 56.21 | 56.21 | +13.579% | 1 | 19 | -59.082% |
| 2026-03-04 | 49.49 | 49.49 | 49.49 | 49.49 | +12.273% | 1 | 18 | -53.526% |
| 2026-03-02 | 44.08 | 44.08 | 44.08 | 44.08 | -0.497% | 1 | 17 | -47.822% |
| 2026-02-24 | 44.30 | 44.30 | 44.30 | 44.30 | +8.049% | 5 | 16 | -48.081% |
| 2026-02-23 | 41.00 | 41.00 | 41.00 | 41.00 | -26.746% | 1 | 11 | -43.902% |
| 2026-02-13 | 55.97 | 55.97 | 55.97 | 55.97 | +43.513% | 2 | 10 | -58.907% |
| 2026-02-05 | 41.15 | 41.15 | 39.00 | 39.00 | -50.134% | 5 | 10 | -41.026% |
| 2026-01-16 | 78.21 | 78.21 | 78.21 | 78.21 | -3.444% | 5 | 11 | -70.592% |
| 2025-12-29 | 80.70 | 81.00 | 80.70 | 81.00 | -1.866% | 2 | 11 | -71.605% |
| 2025-12-26 | 82.54 | 82.54 | 82.54 | 82.54 | -2.435% | 5 | 10 | -72.135% |
| 2025-12-11 | 84.60 | 84.60 | 84.60 | 84.60 | +3.007% | 5 | 5 | -72.813% |
| 2025-11-25 | 82.13 | 82.13 | 82.13 | 82.13 | 0.000% | 5 | 5 | -71.996% |