ORCL270917C00150000
ORCL Sep 17 2027 150.00 Call
optionOPRA
EODNov 4, 2026
19.78USD-3.039%(-0.62)14Vol1,354OI
ORCL270917C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 20.66 | 20.66 | 19.78 | 19.78 | -3.039% | 14 | 1,354 | 0.000% |
| 2026-11-03 | 18.51 | 20.75 | 18.51 | 20.40 | +17.851% | 23 | 1,354 | -3.039% |
| 2026-11-02 | 19.40 | 19.88 | 16.95 | 17.31 | -22.964% | 34 | 1,360 | +14.269% |
| 2026-10-30 | 24.70 | 24.70 | 22.45 | 22.47 | -16.654% | 15 | 1,356 | -11.972% |
| 2026-10-29 | 27.60 | 27.80 | 26.96 | 26.96 | -13.032% | 16 | 1,349 | -26.632% |
| 2026-10-28 | 22.50 | 32.50 | 22.20 | 31.00 | +34.199% | 32 | 1,343 | -36.194% |
| 2026-10-27 | 22.17 | 23.50 | 22.17 | 23.10 | +12.683% | 47 | 1,309 | -14.372% |
| 2026-10-26 | 20.40 | 20.93 | 20.10 | 20.50 | -3.756% | 62 | 1,275 | -3.512% |
| 2026-10-23 | 21.41 | 21.41 | 21.30 | 21.30 | +4.874% | 7 | 1,274 | -7.136% |
| 2026-10-22 | 21.20 | 21.20 | 19.45 | 20.31 | -7.682% | 28 | 1,256 | -2.610% |
| 2026-10-21 | 22.00 | 22.00 | 22.00 | 22.00 | -9.762% | 7 | 1,249 | -10.091% |
| 2026-10-20 | 23.85 | 24.38 | 23.85 | 24.38 | +8.356% | 15 | 1,249 | -18.868% |
| 2026-10-19 | 22.77 | 22.77 | 22.50 | 22.50 | +3.211% | 43 | 1,251 | -12.089% |
| 2026-10-16 | 22.29 | 22.29 | 21.80 | 21.80 | -10.029% | 24 | 1,257 | -9.266% |
| 2026-10-15 | 23.00 | 24.50 | 22.36 | 24.23 | +4.892% | 18 | 1,255 | -18.366% |
| 2026-10-14 | 24.79 | 25.50 | 23.01 | 23.10 | -23.000% | 149 | 1,315 | -14.372% |
| 2026-10-13 | 26.02 | 30.00 | 26.02 | 30.00 | +14.504% | 17 | 1,315 | -34.067% |
| 2026-10-12 | 26.50 | 26.55 | 26.06 | 26.20 | -6.993% | 4 | 1,315 | -24.504% |
| 2026-10-09 | 28.30 | 28.30 | 28.17 | 28.17 | +12.680% | 2 | 1,317 | -29.783% |
| 2026-10-08 | 28.40 | 28.85 | 25.00 | 25.00 | -16.667% | 16 | 1,311 | -20.880% |
| 2026-10-07 | 30.00 | 30.00 | 30.00 | 30.00 | -2.913% | 2 | 1,313 | -34.067% |
| 2026-10-06 | 31.45 | 32.30 | 30.57 | 30.90 | +3.866% | 30 | 1,308 | -35.987% |
| 2026-10-05 | 32.00 | 32.00 | 29.75 | 29.75 | +0.950% | 27 | 1,285 | -33.513% |
| 2026-10-02 | 30.00 | 30.53 | 28.65 | 29.47 | +7.164% | 36 | 1,289 | -32.881% |
| 2026-10-01 | 26.10 | 27.55 | 26.10 | 27.50 | 0.000% | 6 | 1,285 | -28.073% |
| 2026-09-30 | 27.10 | 27.50 | 27.00 | 27.50 | -0.722% | 11 | 1,275 | -28.073% |
| 2026-09-29 | 25.18 | 30.48 | 24.10 | 27.70 | +14.938% | 47 | 1,265 | -28.592% |
| 2026-09-28 | 25.39 | 25.39 | 24.05 | 24.10 | -12.586% | 167 | 1,234 | -17.925% |
| 2026-09-25 | 29.30 | 29.30 | 27.00 | 27.57 | -4.038% | 58 | 1,233 | -28.255% |
| 2026-09-24 | 27.25 | 29.09 | 25.55 | 28.73 | -9.909% | 135 | 1,268 | -31.152% |
| 2026-09-23 | 33.00 | 33.05 | 31.89 | 31.89 | -9.915% | 10 | 1,268 | -37.974% |
| 2026-09-22 | 36.00 | 36.40 | 34.35 | 35.40 | +4.734% | 23 | 1,262 | -44.124% |
| 2026-09-21 | 32.87 | 34.75 | 32.50 | 33.80 | -0.207% | 58 | 1,261 | -41.479% |
| 2026-09-18 | 33.09 | 33.87 | 31.70 | 33.87 | -3.642% | 22 | 1,251 | -41.600% |
| 2026-09-17 | 34.60 | 36.38 | 34.45 | 35.15 | +14.309% | 175 | 1,174 | -43.727% |
| 2026-09-16 | 29.00 | 31.60 | 29.00 | 30.75 | +3.885% | 82 | 1,121 | -35.675% |
| 2026-09-15 | 31.60 | 31.60 | 29.34 | 29.60 | -7.210% | 878 | 667 | -33.176% |
| 2026-09-14 | 30.94 | 32.50 | 30.75 | 31.90 | -10.719% | 73 | 657 | -37.994% |
| 2026-09-11 | 42.80 | 43.00 | 35.73 | 35.73 | -9.544% | 194 | 527 | -44.640% |
| 2026-09-10 | 42.88 | 42.88 | 39.47 | 39.50 | -12.222% | 109 | 436 | -49.924% |
| 2026-09-09 | 46.80 | 46.80 | 44.60 | 45.00 | -1.034% | 10 | 431 | -56.044% |
| 2026-09-08 | 46.00 | 47.10 | 45.47 | 45.47 | +7.621% | 7 | 429 | -56.499% |
| 2026-09-04 | 42.80 | 43.00 | 42.20 | 42.25 | +2.798% | 6 | 430 | -53.183% |
| 2026-09-03 | 39.00 | 41.50 | 38.06 | 41.10 | +18.512% | 26 | 430 | -51.873% |
| 2026-09-02 | 34.12 | 35.35 | 34.00 | 34.68 | +6.806% | 38 | 420 | -42.964% |
| 2026-09-01 | 34.92 | 34.92 | 32.00 | 32.47 | -16.594% | 22 | 403 | -39.082% |
| 2026-08-31 | 37.50 | 38.93 | 37.49 | 38.93 | -2.675% | 7 | 399 | -49.191% |
| 2026-08-28 | 41.20 | 41.20 | 39.30 | 40.00 | +2.643% | 47 | 404 | -50.550% |
| 2026-08-27 | 41.51 | 41.65 | 37.45 | 38.97 | +0.828% | 17 | 397 | -49.243% |
| 2026-08-26 | 39.58 | 39.58 | 38.05 | 38.65 | +7.961% | 48 | 399 | -48.823% |
| 2026-08-25 | 37.75 | 37.75 | 35.50 | 35.80 | +0.140% | 144 | 378 | -44.749% |
| 2026-08-24 | 34.95 | 35.75 | 34.95 | 35.75 | -8.333% | 9 | 378 | -44.671% |
| 2026-08-21 | 38.65 | 39.00 | 38.00 | 39.00 | +11.460% | 18 | 377 | -49.282% |
| 2026-08-20 | 35.93 | 36.64 | 34.46 | 34.99 | -6.693% | 10 | 379 | -43.470% |
| 2026-08-19 | 34.80 | 37.50 | 34.70 | 37.50 | +4.457% | 6 | 377 | -47.253% |
| 2026-08-18 | 36.20 | 36.20 | 35.90 | 35.90 | -7.163% | 7 | 374 | -44.903% |
| 2026-08-17 | 40.18 | 40.18 | 38.00 | 38.67 | -5.360% | 80 | 383 | -48.849% |
| 2026-08-14 | 41.36 | 41.36 | 40.86 | 40.86 | -10.747% | 41 | 374 | -51.591% |
| 2026-08-13 | 45.75 | 47.00 | 43.60 | 45.78 | +6.465% | 14 | 369 | -56.793% |
| 2026-08-12 | 41.30 | 45.00 | 40.91 | 43.00 | +11.312% | 17 | 373 | -54.000% |
| 2026-08-11 | 40.04 | 41.40 | 38.63 | 38.63 | -11.073% | 54 | 321 | -48.796% |
| 2026-08-10 | 41.85 | 43.75 | 41.75 | 43.44 | +4.599% | 14 | 328 | -54.466% |
| 2026-08-07 | 41.00 | 41.53 | 40.50 | 41.53 | +4.478% | 3 | 328 | -52.372% |
| 2026-08-06 | 39.00 | 39.75 | 39.00 | 39.75 | -0.625% | 2 | 327 | -50.239% |
| 2026-08-05 | 39.15 | 41.33 | 39.15 | 40.00 | -5.882% | 9 | 326 | -50.550% |
| 2026-08-04 | 40.00 | 43.40 | 39.50 | 42.50 | +6.250% | 39 | 323 | -53.459% |
| 2026-08-03 | 35.00 | 40.00 | 35.00 | 40.00 | +27.796% | 19 | 322 | -50.550% |
| 2026-07-31 | 32.35 | 32.35 | 30.09 | 31.30 | +2.522% | 22 | 331 | -36.805% |
| 2026-07-30 | 28.00 | 30.88 | 28.00 | 30.53 | +16.973% | 37 | 311 | -35.211% |
| 2026-07-29 | 26.00 | 26.10 | 26.00 | 26.10 | -6.115% | 4 | 311 | -24.215% |
| 2026-07-28 | 24.00 | 27.80 | 23.75 | 27.80 | -0.537% | 34 | 314 | -28.849% |
| 2026-07-27 | 27.95 | 27.95 | 27.95 | 27.95 | +19.906% | 2 | 312 | -29.231% |
| 2026-07-24 | 27.78 | 27.78 | 23.31 | 23.31 | -12.762% | 27 | 305 | -15.144% |
| 2026-07-23 | 27.29 | 27.52 | 26.40 | 26.72 | -8.712% | 31 | 300 | -25.973% |
| 2026-07-22 | 29.96 | 29.96 | 29.27 | 29.27 | -2.270% | 13 | 302 | -32.422% |
| 2026-07-21 | 31.00 | 31.00 | 29.68 | 29.95 | +9.227% | 3 | 300 | -33.957% |
| 2026-07-20 | 28.00 | 28.25 | 26.10 | 27.42 | -5.870% | 14 | 296 | -27.863% |
| 2026-07-17 | 29.00 | 30.15 | 28.50 | 29.13 | +0.241% | 22 | 275 | -32.097% |
| 2026-07-16 | 31.00 | 31.00 | 29.02 | 29.06 | -8.903% | 31 | 258 | -31.934% |
| 2026-07-15 | 31.90 | 31.90 | 31.90 | 31.90 | +5.003% | 1 | 258 | -37.994% |
| 2026-07-14 | 31.00 | 31.22 | 30.38 | 30.38 | -7.660% | 15 | 252 | -34.891% |
| 2026-07-13 | 35.71 | 35.71 | 32.50 | 32.90 | -11.273% | 41 | 226 | -39.878% |
| 2026-07-10 | 38.75 | 38.75 | 37.00 | 37.08 | -4.384% | 38 | 210 | -46.656% |
| 2026-07-09 | 37.75 | 38.78 | 37.75 | 38.78 | +5.495% | 4 | 210 | -48.994% |
| 2026-07-08 | 36.00 | 36.85 | 36.00 | 36.76 | +3.989% | 6 | 209 | -46.192% |
| 2026-07-07 | 39.00 | 39.00 | 35.00 | 35.35 | -6.753% | 11 | 200 | -44.045% |
| 2026-07-06 | 37.00 | 38.65 | 37.00 | 37.91 | +5.306% | 10 | 190 | -47.824% |
| 2026-07-02 | 38.95 | 38.95 | 36.00 | 36.00 | -2.703% | 3 | 188 | -45.056% |
| 2026-07-01 | 38.13 | 39.35 | 37.00 | 37.00 | -8.642% | 67 | 133 | -46.541% |
| 2026-06-30 | 40.90 | 41.07 | 39.15 | 40.50 | 0.000% | 44 | 127 | -51.160% |
| 2026-06-29 | 43.28 | 43.28 | 40.40 | 40.50 | -2.597% | 10 | 123 | -51.160% |
| 2026-06-26 | 41.58 | 41.58 | 41.58 | 41.58 | -3.861% | 1 | 123 | -52.429% |
| 2026-06-25 | 43.60 | 44.90 | 43.03 | 43.25 | -7.585% | 15 | 123 | -54.266% |
| 2026-06-24 | 47.00 | 47.00 | 46.62 | 46.80 | -8.949% | 35 | 113 | -57.735% |
| 2026-06-23 | 56.20 | 56.20 | 50.70 | 51.40 | -15.738% | 3 | 111 | -61.518% |
| 2026-06-22 | 64.83 | 64.83 | 61.00 | 61.00 | -6.154% | 3 | 110 | -67.574% |
| 2026-06-18 | 65.00 | 65.00 | 65.00 | 65.00 | -4.412% | 5 | 111 | -69.569% |
| 2026-06-17 | 68.00 | 68.00 | 68.00 | 68.00 | -7.722% | 1 | 110 | -70.912% |
| 2026-06-15 | 73.69 | 73.69 | 73.69 | 73.69 | +14.283% | 2 | 112 | -73.158% |
| 2026-06-12 | 65.50 | 65.50 | 64.48 | 64.48 | -23.466% | 6 | 112 | -69.324% |
| 2026-06-10 | 84.25 | 84.25 | 84.25 | 84.25 | -0.742% | 1 | 111 | -76.522% |
| 2026-06-09 | 84.15 | 84.88 | 84.15 | 84.88 | -3.545% | 4 | 108 | -76.697% |
| 2026-06-08 | 89.92 | 89.92 | 88.00 | 88.00 | -1.124% | 9 | 107 | -77.523% |
| 2026-06-05 | 102.00 | 102.00 | 89.00 | 89.00 | -24.672% | 23 | 92 | -77.775% |
| 2026-06-02 | 118.15 | 118.15 | 118.15 | 118.15 | +1.985% | 2 | 92 | -83.259% |
| 2026-06-01 | 107.75 | 115.85 | 107.75 | 115.85 | +15.954% | 6 | 93 | -82.926% |
| 2026-05-29 | 99.91 | 99.91 | 99.91 | 99.91 | +22.891% | 1 | 93 | -80.202% |
| 2026-05-28 | 80.00 | 81.51 | 80.00 | 81.30 | +24.808% | 3 | 93 | -75.670% |
| 2026-05-19 | 69.35 | 69.35 | 65.14 | 65.14 | -14.289% | 2 | 92 | -69.635% |
| 2026-05-15 | 74.70 | 77.00 | 74.70 | 76.00 | -1.554% | 11 | 96 | -73.974% |
| 2026-05-14 | 77.20 | 77.20 | 77.20 | 77.20 | +1.074% | 1 | 96 | -74.378% |
| 2026-05-08 | 76.38 | 76.38 | 76.38 | 76.38 | +49.267% | 1 | 96 | -74.103% |
| 2026-04-29 | 51.22 | 51.22 | 51.17 | 51.17 | +0.333% | 2 | 96 | -61.345% |
| 2026-04-28 | 52.55 | 52.55 | 51.00 | 51.00 | -25.602% | 4 | 97 | -61.216% |
| 2026-04-22 | 68.55 | 68.55 | 68.55 | 68.55 | +7.109% | 1 | 97 | -71.145% |
| 2026-04-21 | 65.80 | 65.80 | 64.00 | 64.00 | +6.667% | 3 | 96 | -69.094% |
| 2026-04-20 | 59.80 | 60.00 | 59.80 | 60.00 | -1.104% | 2 | 96 | -67.033% |
| 2026-04-17 | 60.75 | 60.75 | 60.67 | 60.67 | -0.817% | 6 | 95 | -67.397% |
| 2026-04-16 | 61.10 | 61.17 | 61.10 | 61.17 | +7.241% | 3 | 95 | -67.664% |
| 2026-04-15 | 57.04 | 57.04 | 57.04 | 57.04 | +27.892% | 1 | 95 | -65.323% |
| 2026-04-13 | 36.60 | 44.60 | 36.60 | 44.60 | +33.533% | 23 | 96 | -55.650% |
| 2026-04-10 | 33.40 | 33.40 | 33.40 | 33.40 | -0.149% | 1 | 96 | -40.778% |
| 2026-04-09 | 34.25 | 34.25 | 33.00 | 33.45 | -9.717% | 20 | 96 | -40.867% |
| 2026-04-08 | 37.00 | 37.05 | 36.66 | 37.05 | +1.786% | 7 | 83 | -46.613% |
| 2026-04-07 | 35.45 | 36.40 | 35.45 | 36.40 | -4.211% | 9 | 84 | -45.659% |
| 2026-04-06 | 38.00 | 38.00 | 38.00 | 38.00 | -5.941% | 2 | 75 | -47.947% |
| 2026-04-01 | 40.40 | 40.40 | 40.40 | 40.40 | +2.356% | 1 | 73 | -51.040% |
| 2026-03-31 | 39.60 | 39.60 | 39.47 | 39.47 | +11.183% | 10 | 73 | -49.886% |
| 2026-03-30 | 35.86 | 35.86 | 35.50 | 35.50 | +3.499% | 5 | 80 | -44.282% |
| 2026-03-27 | 34.30 | 34.30 | 34.30 | 34.30 | -8.533% | 1 | 76 | -42.332% |
| 2026-03-26 | 37.50 | 37.50 | 37.50 | 37.50 | -2.344% | 3 | 76 | -47.253% |
| 2026-03-25 | 38.74 | 38.74 | 38.40 | 38.40 | -3.952% | 20 | 73 | -48.490% |
| 2026-03-24 | 39.98 | 39.98 | 39.98 | 39.98 | -8.176% | 2 | 73 | -50.525% |
| 2026-03-23 | 43.54 | 43.54 | 43.54 | 43.54 | -3.779% | 1 | 73 | -54.571% |
| 2026-03-19 | 45.48 | 45.48 | 44.65 | 45.25 | +4.383% | 4 | 72 | -56.287% |
| 2026-03-18 | 43.35 | 43.35 | 43.35 | 43.35 | -7.766% | 2 | 71 | -54.371% |
| 2026-03-17 | 47.00 | 47.00 | 47.00 | 47.00 | +2.285% | 1 | 69 | -57.915% |
| 2026-03-16 | 46.00 | 46.00 | 45.95 | 45.95 | -8.192% | 2 | 68 | -56.953% |
| 2026-03-11 | 56.00 | 56.00 | 49.95 | 50.05 | +14.165% | 32 | 68 | -60.480% |
| 2026-03-10 | 43.75 | 43.84 | 43.75 | 43.84 | -2.077% | 11 | 59 | -54.881% |
| 2026-03-04 | 44.77 | 44.77 | 44.77 | 44.77 | +6.216% | 1 | 49 | -55.819% |
| 2026-03-02 | 42.55 | 42.55 | 42.15 | 42.15 | -5.323% | 4 | 49 | -53.072% |
| 2026-02-25 | 44.52 | 44.52 | 44.52 | 44.52 | +9.980% | 1 | 47 | -55.571% |
| 2026-02-24 | 36.75 | 40.48 | 36.75 | 40.48 | +5.554% | 2 | 47 | -51.136% |
| 2026-02-23 | 38.35 | 38.35 | 38.35 | 38.35 | -16.540% | 1 | 45 | -48.422% |
| 2026-02-12 | 45.95 | 45.95 | 45.95 | 45.95 | -14.208% | 2 | 45 | -56.953% |
| 2026-02-10 | 53.56 | 53.56 | 53.56 | 53.56 | +6.566% | 1 | 47 | -63.069% |
| 2026-02-09 | 50.26 | 50.26 | 50.26 | 50.26 | +31.916% | 2 | 46 | -60.645% |
| 2026-02-06 | 37.87 | 38.55 | 37.87 | 38.10 | +8.857% | 8 | 44 | -48.084% |
| 2026-02-05 | 35.00 | 35.00 | 35.00 | 35.00 | -15.520% | 1 | 38 | -43.486% |
| 2026-02-04 | 41.43 | 41.43 | 41.43 | 41.43 | -26.347% | 1 | 37 | -52.257% |
| 2026-01-29 | 54.00 | 56.25 | 54.00 | 56.25 | -13.462% | 9 | 36 | -64.836% |
| 2026-01-26 | 65.00 | 65.00 | 65.00 | 65.00 | -18.953% | 3 | 27 | -69.569% |
| 2026-01-13 | 80.95 | 80.95 | 80.20 | 80.20 | -4.124% | 62 | 30 | -75.337% |
| 2026-01-12 | 83.60 | 83.65 | 83.60 | 83.65 | +19.671% | 2 | 8 | -76.354% |
| 2026-01-08 | 69.65 | 69.90 | 69.65 | 69.90 | -9.221% | 2 | 7 | -71.702% |
| 2025-12-30 | 76.90 | 77.00 | 76.90 | 77.00 | +3.816% | 2 | 7 | -74.312% |
| 2025-12-11 | 72.00 | 74.17 | 71.35 | 74.17 | -22.860% | 5 | 6 | -73.332% |
| 2025-12-08 | 96.15 | 96.15 | 96.15 | 96.15 | 0.000% | 1 | 1 | -79.428% |