ORCL270917C00145000
ORCL Sep 17 2027 145.00 Call
optionOPRA
EODNov 4, 2026
22.01USD+3.333%(+0.71)6Vol873OI
ORCL270917C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.87 | 22.01 | 21.64 | 22.01 | +3.333% | 6 | 874 | 0.000% |
| 2026-11-03 | 22.83 | 22.83 | 21.30 | 21.30 | +4.055% | 2 | 875 | +3.333% |
| 2026-11-02 | 20.96 | 20.96 | 20.00 | 20.47 | -15.588% | 4 | 873 | +7.523% |
| 2026-10-30 | 26.04 | 26.04 | 24.25 | 24.25 | -16.523% | 5 | 872 | -9.237% |
| 2026-10-29 | 29.83 | 29.83 | 28.70 | 29.05 | -11.026% | 16 | 874 | -24.234% |
| 2026-10-28 | 24.00 | 34.00 | 24.00 | 32.65 | +32.240% | 420 | 773 | -32.588% |
| 2026-10-27 | 23.63 | 24.75 | 23.63 | 24.69 | +13.361% | 7 | 774 | -10.855% |
| 2026-10-26 | 22.51 | 22.51 | 21.78 | 21.78 | -5.510% | 2 | 775 | +1.056% |
| 2026-10-23 | 23.10 | 23.10 | 23.05 | 23.05 | +5.734% | 4 | 774 | -4.512% |
| 2026-10-22 | 22.60 | 22.60 | 21.05 | 21.80 | -10.656% | 43 | 743 | +0.963% |
| 2026-10-21 | 24.36 | 24.40 | 24.36 | 24.40 | +0.619% | 11 | 752 | -9.795% |
| 2026-10-20 | 26.28 | 26.28 | 24.25 | 24.25 | +0.456% | 3 | 757 | -9.237% |
| 2026-10-19 | 24.90 | 24.90 | 24.14 | 24.14 | +1.857% | 2 | 752 | -8.824% |
| 2026-10-16 | 23.80 | 24.30 | 23.60 | 23.70 | -10.902% | 35 | 749 | -7.131% |
| 2026-10-15 | 24.25 | 26.60 | 24.25 | 26.60 | +6.827% | 20 | 747 | -17.256% |
| 2026-10-14 | 26.40 | 26.40 | 24.45 | 24.90 | -21.451% | 14 | 738 | -11.606% |
| 2026-10-13 | 30.20 | 31.70 | 30.20 | 31.70 | +3.866% | 14 | 730 | -30.568% |
| 2026-10-09 | 30.01 | 31.10 | 30.00 | 30.52 | +13.247% | 14 | 722 | -27.883% |
| 2026-10-08 | 30.15 | 30.15 | 26.95 | 26.95 | -16.330% | 5 | 719 | -18.330% |
| 2026-10-07 | 31.45 | 32.35 | 31.25 | 32.21 | -1.649% | 21 | 722 | -31.667% |
| 2026-10-06 | 32.89 | 33.50 | 32.75 | 32.75 | +2.344% | 18 | 712 | -32.794% |
| 2026-10-05 | 33.50 | 33.70 | 32.00 | 32.00 | +0.851% | 34 | 695 | -31.219% |
| 2026-10-02 | 31.95 | 31.95 | 30.70 | 31.73 | +11.294% | 12 | 687 | -30.633% |
| 2026-10-01 | 28.51 | 28.51 | 28.51 | 28.51 | -2.363% | 1 | 686 | -22.799% |
| 2026-09-30 | 28.15 | 29.20 | 27.70 | 29.20 | -0.983% | 3 | 687 | -24.623% |
| 2026-09-29 | 26.15 | 33.00 | 26.15 | 29.49 | +12.257% | 130 | 687 | -25.365% |
| 2026-09-28 | 27.05 | 27.50 | 25.65 | 26.27 | -9.694% | 56 | 646 | -16.216% |
| 2026-09-25 | 29.64 | 31.20 | 29.00 | 29.09 | -4.623% | 23 | 637 | -24.338% |
| 2026-09-24 | 30.00 | 30.65 | 27.50 | 30.50 | -9.226% | 98 | 591 | -27.836% |
| 2026-09-23 | 35.03 | 35.35 | 33.60 | 33.60 | -8.071% | 11 | 593 | -34.494% |
| 2026-09-22 | 39.11 | 39.11 | 36.10 | 36.55 | +1.811% | 22 | 583 | -39.781% |
| 2026-09-21 | 35.00 | 36.67 | 34.50 | 35.90 | +4.665% | 93 | 529 | -38.691% |
| 2026-09-18 | 35.88 | 35.88 | 33.97 | 34.30 | -7.919% | 131 | 421 | -35.831% |
| 2026-09-17 | 36.58 | 38.21 | 35.86 | 37.25 | +12.879% | 24 | 426 | -40.913% |
| 2026-09-16 | 34.80 | 34.80 | 32.90 | 33.00 | +5.973% | 27 | 441 | -33.303% |
| 2026-09-15 | 32.80 | 33.60 | 31.14 | 31.14 | -6.486% | 36 | 439 | -29.319% |
| 2026-09-14 | 33.30 | 34.30 | 32.65 | 33.30 | -14.659% | 20 | 429 | -33.904% |
| 2026-09-11 | 43.24 | 43.24 | 38.55 | 39.02 | -9.277% | 4 | 427 | -43.593% |
| 2026-09-10 | 43.01 | 43.01 | 43.01 | 43.01 | -12.135% | 15 | 442 | -48.826% |
| 2026-09-09 | 49.00 | 49.00 | 48.00 | 48.95 | -0.549% | 21 | 439 | -55.036% |
| 2026-09-08 | 52.95 | 52.95 | 48.00 | 49.22 | +9.378% | 25 | 444 | -55.282% |
| 2026-09-04 | 45.24 | 45.24 | 44.25 | 45.00 | +4.969% | 16 | 444 | -51.089% |
| 2026-09-03 | 39.15 | 42.87 | 39.15 | 42.87 | +15.865% | 16 | 445 | -48.659% |
| 2026-09-02 | 36.96 | 37.00 | 36.10 | 37.00 | +10.448% | 12 | 439 | -40.514% |
| 2026-09-01 | 36.80 | 36.92 | 33.50 | 33.50 | -15.681% | 29 | 434 | -34.299% |
| 2026-08-31 | 39.80 | 39.95 | 39.73 | 39.73 | -1.267% | 4 | 432 | -44.601% |
| 2026-08-27 | 42.55 | 42.55 | 40.24 | 40.24 | -0.642% | 20 | 412 | -45.303% |
| 2026-08-26 | 40.00 | 41.00 | 40.00 | 40.50 | +9.459% | 4 | 414 | -45.654% |
| 2026-08-25 | 38.00 | 38.00 | 37.00 | 37.00 | +2.778% | 3 | 412 | -40.514% |
| 2026-08-24 | 36.00 | 36.00 | 36.00 | 36.00 | -10.403% | 2 | 412 | -38.861% |
| 2026-08-21 | 39.38 | 40.70 | 39.38 | 40.18 | +10.385% | 11 | 409 | -45.222% |
| 2026-08-20 | 37.50 | 37.50 | 36.40 | 36.40 | -4.211% | 16 | 400 | -39.533% |
| 2026-08-19 | 34.00 | 38.70 | 34.00 | 38.00 | -0.367% | 20 | 399 | -42.079% |
| 2026-08-18 | 38.00 | 39.10 | 37.20 | 38.14 | -3.443% | 7 | 398 | -42.292% |
| 2026-08-17 | 40.55 | 40.55 | 39.50 | 39.50 | -6.287% | 4 | 397 | -44.278% |
| 2026-08-14 | 46.85 | 46.85 | 42.15 | 42.15 | -10.319% | 35 | 365 | -47.782% |
| 2026-08-13 | 48.00 | 48.00 | 45.88 | 47.00 | +3.867% | 11 | 372 | -53.170% |
| 2026-08-12 | 44.76 | 46.15 | 43.00 | 45.25 | +11.922% | 12 | 366 | -51.359% |
| 2026-08-11 | 43.40 | 43.40 | 40.35 | 40.43 | -8.426% | 22 | 364 | -45.560% |
| 2026-08-10 | 44.00 | 44.85 | 44.00 | 44.15 | +0.341% | 5 | 365 | -50.147% |
| 2026-08-07 | 41.91 | 44.00 | 41.50 | 44.00 | +6.796% | 10 | 359 | -49.977% |
| 2026-08-06 | 41.20 | 41.20 | 41.20 | 41.20 | -3.059% | 1 | 358 | -46.578% |
| 2026-08-05 | 43.58 | 43.58 | 41.85 | 42.50 | -5.765% | 8 | 352 | -48.212% |
| 2026-08-04 | 42.57 | 45.50 | 42.57 | 45.10 | +9.333% | 17 | 339 | -51.197% |
| 2026-08-03 | 39.90 | 42.00 | 39.82 | 41.25 | +25.380% | 6 | 339 | -46.642% |
| 2026-07-31 | 32.90 | 32.90 | 32.90 | 32.90 | +7.869% | 1 | 338 | -33.100% |
| 2026-07-30 | 30.50 | 30.50 | 30.50 | 30.50 | +12.963% | 1 | 338 | -27.836% |
| 2026-07-29 | 27.00 | 27.00 | 27.00 | 27.00 | -3.571% | 1 | 337 | -18.481% |
| 2026-07-27 | 28.00 | 28.00 | 28.00 | 28.00 | +2.677% | 1 | 338 | -21.393% |
| 2026-07-24 | 26.83 | 27.27 | 26.45 | 27.27 | -7.716% | 4 | 340 | -19.289% |
| 2026-07-22 | 29.55 | 29.55 | 29.55 | 29.55 | +2.962% | 4 | 340 | -25.516% |
| 2026-07-20 | 29.30 | 29.65 | 28.55 | 28.70 | -7.568% | 9 | 339 | -23.310% |
| 2026-07-17 | 29.00 | 31.05 | 29.00 | 31.05 | +2.815% | 35 | 311 | -29.114% |
| 2026-07-16 | 31.00 | 31.00 | 30.20 | 30.20 | -11.593% | 3 | 310 | -27.119% |
| 2026-07-15 | 34.16 | 34.16 | 34.16 | 34.16 | +6.750% | 1 | 310 | -35.568% |
| 2026-07-14 | 32.50 | 32.50 | 32.00 | 32.00 | -7.887% | 2 | 311 | -31.219% |
| 2026-07-13 | 38.04 | 38.04 | 34.50 | 34.74 | -12.051% | 5 | 309 | -36.644% |
| 2026-07-10 | 40.20 | 40.20 | 39.50 | 39.50 | -3.020% | 3 | 307 | -44.278% |
| 2026-07-09 | 39.65 | 42.00 | 39.40 | 40.73 | +8.066% | 141 | 334 | -45.961% |
| 2026-07-08 | 38.50 | 38.50 | 37.00 | 37.69 | -2.104% | 8 | 334 | -41.603% |
| 2026-07-07 | 37.80 | 38.60 | 36.50 | 38.50 | -5.521% | 33 | 341 | -42.831% |
| 2026-07-06 | 39.55 | 40.75 | 39.55 | 40.75 | +7.237% | 123 | 283 | -45.988% |
| 2026-07-02 | 41.50 | 41.60 | 37.25 | 38.00 | -2.289% | 131 | 202 | -42.079% |
| 2026-07-01 | 42.25 | 42.25 | 38.89 | 38.89 | -5.031% | 116 | 116 | -43.404% |
| 2026-06-30 | 42.50 | 42.50 | 40.95 | 40.95 | -2.500% | 2 | 115 | -46.252% |
| 2026-06-29 | 43.00 | 43.00 | 42.00 | 42.00 | -3.780% | 3 | 114 | -47.595% |
| 2026-06-26 | 43.65 | 43.65 | 43.65 | 43.65 | -3.429% | 1 | 113 | -49.576% |
| 2026-06-25 | 45.15 | 45.20 | 45.15 | 45.20 | -10.584% | 12 | 113 | -51.305% |
| 2026-06-24 | 50.55 | 50.55 | 50.55 | 50.55 | -17.199% | 1 | 112 | -56.459% |
| 2026-06-22 | 60.80 | 61.05 | 60.80 | 61.05 | -19.882% | 4 | 112 | -63.948% |
| 2026-06-15 | 77.50 | 77.50 | 76.20 | 76.20 | -39.040% | 16 | 111 | -71.115% |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | +82.216% | 1 | 111 | -82.392% |
| 2026-05-06 | 68.60 | 68.60 | 68.60 | 68.60 | +9.760% | 1 | 111 | -67.915% |
| 2026-04-20 | 62.50 | 62.50 | 62.50 | 62.50 | +5.914% | 1 | 111 | -64.784% |
| 2026-04-15 | 57.80 | 59.05 | 57.80 | 59.01 | +10.176% | 17 | 111 | -62.701% |
| 2026-04-14 | 53.40 | 53.83 | 53.40 | 53.56 | +32.739% | 10 | 111 | -58.906% |
| 2026-04-13 | 40.35 | 40.35 | 40.35 | 40.35 | +12.239% | 1 | 106 | -45.452% |
| 2026-04-10 | 34.05 | 36.10 | 34.05 | 35.95 | +1.986% | 4 | 105 | -38.776% |
| 2026-04-09 | 35.55 | 35.55 | 35.05 | 35.25 | -9.962% | 7 | 104 | -37.560% |
| 2026-04-08 | 39.65 | 39.65 | 38.90 | 39.15 | +2.621% | 38 | 104 | -43.780% |
| 2026-04-07 | 38.15 | 38.15 | 38.15 | 38.15 | -7.627% | 6 | 89 | -42.307% |
| 2026-04-01 | 41.35 | 41.35 | 41.30 | 41.30 | +3.250% | 10 | 83 | -46.707% |
| 2026-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | -17.509% | 10 | 82 | -44.975% |
| 2026-03-17 | 48.75 | 48.75 | 48.49 | 48.49 | +0.811% | 2 | 80 | -54.609% |
| 2026-03-16 | 48.35 | 48.35 | 48.10 | 48.10 | +2.340% | 86 | 79 | -54.241% |
| 2026-03-05 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 3 | 10 | -53.170% |
| 2026-03-04 | 47.00 | 47.00 | 47.00 | 47.00 | +6.047% | 1 | 7 | -53.170% |
| 2026-03-02 | 44.32 | 44.32 | 44.32 | 44.32 | +10.800% | 5 | 7 | -50.338% |
| 2026-02-23 | 40.00 | 40.00 | 40.00 | 40.00 | -23.077% | 1 | 2 | -44.975% |
| 2026-02-10 | 52.00 | 52.00 | 52.00 | 52.00 | +0.853% | 1 | 1 | -57.673% |
| 2026-02-09 | 51.56 | 51.56 | 51.56 | 51.56 | +21.747% | 1 | 2 | -57.312% |
| 2026-02-04 | 42.55 | 42.55 | 42.35 | 42.35 | 0.000% | 2 | 1 | -48.028% |