ORCL270917C00155000
ORCL Sep 17 2027 155.00 Call
optionOPRA
EODNov 4, 2026
18.60USD-7.463%(-1.50)40Vol858OI
ORCL270917C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.55 | 19.56 | 18.60 | 18.60 | -7.463% | 40 | 865 | 0.000% |
| 2026-11-03 | 20.00 | 20.10 | 20.00 | 20.10 | +24.767% | 4 | 864 | -7.463% |
| 2026-11-02 | 18.31 | 18.31 | 15.90 | 16.11 | -23.649% | 92 | 821 | +15.456% |
| 2026-10-30 | 20.95 | 21.20 | 20.75 | 21.10 | -15.600% | 32 | 814 | -11.848% |
| 2026-10-29 | 25.90 | 26.50 | 24.15 | 25.00 | -15.825% | 19 | 798 | -25.600% |
| 2026-10-28 | 26.00 | 30.31 | 26.00 | 29.70 | +37.182% | 39 | 798 | -37.374% |
| 2026-10-27 | 21.65 | 21.65 | 21.65 | 21.65 | +13.947% | 2 | 800 | -14.088% |
| 2026-10-26 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 1 | 801 | -2.105% |
| 2026-10-23 | 20.21 | 20.21 | 20.00 | 20.00 | +8.578% | 8 | 797 | -7.000% |
| 2026-10-22 | 19.50 | 20.00 | 18.42 | 18.42 | -14.326% | 29 | 781 | +0.977% |
| 2026-10-21 | 21.50 | 21.50 | 21.50 | 21.50 | -0.922% | 1 | 781 | -13.488% |
| 2026-10-20 | 21.70 | 21.70 | 21.70 | 21.70 | +3.333% | 1 | 780 | -14.286% |
| 2026-10-19 | 20.75 | 21.00 | 20.75 | 21.00 | +5.000% | 2 | 780 | -11.429% |
| 2026-10-16 | 22.00 | 22.00 | 20.00 | 20.00 | -16.493% | 91 | 771 | -7.000% |
| 2026-10-15 | 20.85 | 23.95 | 20.85 | 23.95 | +11.968% | 5 | 768 | -22.338% |
| 2026-10-14 | 24.13 | 24.13 | 21.39 | 21.39 | -23.879% | 9 | 771 | -13.043% |
| 2026-10-13 | 25.60 | 28.10 | 25.60 | 28.10 | +13.535% | 27 | 772 | -33.808% |
| 2026-10-12 | 24.60 | 24.75 | 24.60 | 24.75 | -8.129% | 3 | 772 | -24.848% |
| 2026-10-09 | 26.00 | 27.50 | 26.00 | 26.94 | +14.638% | 38 | 750 | -30.958% |
| 2026-10-08 | 27.25 | 27.25 | 23.40 | 23.50 | -17.254% | 36 | 732 | -20.851% |
| 2026-10-07 | 28.40 | 28.40 | 28.40 | 28.40 | -5.333% | 1 | 733 | -34.507% |
| 2026-10-06 | 29.17 | 30.00 | 28.30 | 30.00 | +5.634% | 44 | 726 | -38.000% |
| 2026-10-05 | 30.00 | 30.22 | 28.40 | 28.40 | +2.712% | 26 | 725 | -34.507% |
| 2026-10-02 | 27.00 | 29.00 | 26.95 | 27.65 | +9.505% | 80 | 719 | -32.731% |
| 2026-10-01 | 26.70 | 26.70 | 25.25 | 25.25 | -2.132% | 3 | 718 | -26.337% |
| 2026-09-30 | 24.70 | 25.85 | 24.70 | 25.80 | -0.769% | 301 | 510 | -27.907% |
| 2026-09-29 | 23.30 | 29.05 | 23.30 | 26.00 | +11.588% | 48 | 464 | -28.462% |
| 2026-09-28 | 23.00 | 23.78 | 22.55 | 23.30 | -10.385% | 55 | 447 | -20.172% |
| 2026-09-25 | 26.00 | 26.00 | 26.00 | 26.00 | -1.515% | 2 | 447 | -28.462% |
| 2026-09-24 | 25.98 | 26.40 | 24.18 | 26.40 | -20.482% | 38 | 436 | -29.545% |
| 2026-09-22 | 34.43 | 34.57 | 32.42 | 33.20 | +3.202% | 7 | 434 | -43.976% |
| 2026-09-21 | 32.30 | 32.30 | 31.45 | 32.17 | +0.846% | 15 | 428 | -42.182% |
| 2026-09-18 | 31.88 | 31.90 | 31.88 | 31.90 | -2.951% | 2 | 426 | -41.693% |
| 2026-09-17 | 31.95 | 34.00 | 31.95 | 32.87 | +15.333% | 10 | 422 | -43.413% |
| 2026-09-16 | 30.64 | 30.64 | 28.50 | 28.50 | +3.825% | 185 | 250 | -34.737% |
| 2026-09-15 | 29.15 | 29.15 | 27.43 | 27.45 | -7.420% | 5 | 249 | -32.240% |
| 2026-09-14 | 29.25 | 30.70 | 28.82 | 29.65 | -14.529% | 27 | 236 | -37.268% |
| 2026-09-11 | 44.25 | 44.25 | 34.69 | 34.69 | -7.370% | 40 | 231 | -46.382% |
| 2026-09-10 | 39.80 | 40.25 | 37.45 | 37.45 | -15.002% | 25 | 208 | -50.334% |
| 2026-09-09 | 42.95 | 44.06 | 42.90 | 44.06 | +1.055% | 42 | 194 | -57.785% |
| 2026-09-08 | 48.60 | 48.60 | 43.60 | 43.60 | +6.471% | 9 | 189 | -57.339% |
| 2026-09-04 | 40.50 | 41.10 | 39.36 | 40.95 | +6.033% | 106 | 211 | -54.579% |
| 2026-09-03 | 37.22 | 38.62 | 37.00 | 38.62 | +18.831% | 4 | 210 | -51.838% |
| 2026-09-02 | 32.50 | 32.50 | 32.50 | 32.50 | -14.586% | 1 | 210 | -42.769% |
| 2026-08-28 | 38.45 | 38.45 | 38.05 | 38.05 | +5.402% | 2 | 208 | -51.117% |
| 2026-08-27 | 39.00 | 39.00 | 35.89 | 36.10 | -1.096% | 8 | 201 | -48.476% |
| 2026-08-26 | 36.50 | 36.50 | 36.50 | 36.50 | +5.797% | 1 | 200 | -49.041% |
| 2026-08-25 | 34.50 | 34.50 | 34.50 | 34.50 | -3.926% | 1 | 199 | -46.087% |
| 2026-08-21 | 35.76 | 36.45 | 35.76 | 35.91 | +8.260% | 27 | 200 | -48.204% |
| 2026-08-20 | 33.17 | 33.17 | 33.17 | 33.17 | -1.835% | 10 | 190 | -43.925% |
| 2026-08-19 | 35.05 | 35.05 | 33.79 | 33.79 | -9.289% | 26 | 166 | -44.954% |
| 2026-08-17 | 36.38 | 37.25 | 36.38 | 37.25 | -3.171% | 17 | 157 | -50.067% |
| 2026-08-14 | 43.25 | 43.25 | 38.47 | 38.47 | -10.431% | 25 | 145 | -51.651% |
| 2026-08-13 | 42.00 | 44.85 | 42.00 | 42.95 | +3.494% | 54 | 155 | -56.694% |
| 2026-08-12 | 41.25 | 41.50 | 39.65 | 41.50 | +12.619% | 102 | 158 | -55.181% |
| 2026-08-11 | 40.00 | 40.00 | 36.85 | 36.85 | -12.053% | 51 | 127 | -49.525% |
| 2026-08-10 | 41.80 | 42.00 | 41.80 | 41.90 | +8.746% | 28 | 151 | -55.609% |
| 2026-08-05 | 38.50 | 38.80 | 38.50 | 38.53 | -4.817% | 30 | 121 | -51.726% |
| 2026-08-04 | 38.90 | 40.48 | 38.90 | 40.48 | +18.363% | 5 | 120 | -54.051% |
| 2026-08-03 | 34.20 | 34.20 | 34.20 | 34.20 | +42.797% | 1 | 120 | -45.614% |
| 2026-07-29 | 24.75 | 24.75 | 23.95 | 23.95 | -2.245% | 8 | 117 | -22.338% |
| 2026-07-24 | 25.68 | 25.68 | 24.25 | 24.50 | -3.771% | 9 | 117 | -24.082% |
| 2026-07-23 | 26.20 | 26.20 | 25.46 | 25.46 | -11.934% | 6 | 115 | -26.944% |
| 2026-07-22 | 28.00 | 28.91 | 28.00 | 28.91 | +12.098% | 3 | 112 | -35.662% |
| 2026-07-20 | 25.79 | 25.79 | 25.79 | 25.79 | -8.869% | 1 | 112 | -27.879% |
| 2026-07-17 | 28.30 | 28.30 | 28.30 | 28.30 | -2.414% | 3 | 109 | -34.276% |
| 2026-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | -7.466% | 2 | 111 | -35.862% |
| 2026-07-13 | 31.34 | 31.34 | 31.34 | 31.34 | -13.162% | 1 | 111 | -40.651% |
| 2026-07-10 | 35.00 | 36.09 | 35.00 | 36.09 | -6.235% | 5 | 111 | -48.462% |
| 2026-07-09 | 38.49 | 38.49 | 38.49 | 38.49 | +12.216% | 1 | 111 | -51.676% |
| 2026-07-08 | 34.30 | 34.30 | 34.30 | 34.30 | -3.814% | 1 | 110 | -45.773% |
| 2026-07-07 | 34.81 | 35.66 | 34.81 | 35.66 | -2.221% | 5 | 110 | -47.841% |
| 2026-07-06 | 35.85 | 36.47 | 35.85 | 36.47 | +6.420% | 4 | 107 | -48.999% |
| 2026-07-02 | 34.27 | 34.27 | 34.27 | 34.27 | -3.601% | 1 | 108 | -45.725% |
| 2026-07-01 | 37.04 | 37.04 | 35.55 | 35.55 | -7.662% | 3 | 106 | -47.679% |
| 2026-06-30 | 38.50 | 38.50 | 38.50 | 38.50 | -1.282% | 1 | 105 | -51.688% |
| 2026-06-29 | 39.60 | 39.60 | 37.00 | 39.00 | -3.585% | 9 | 105 | -52.308% |
| 2026-06-26 | 40.80 | 40.80 | 40.45 | 40.45 | -2.295% | 5 | 106 | -54.017% |
| 2026-06-25 | 41.50 | 42.50 | 41.20 | 41.40 | -20.841% | 17 | 104 | -55.072% |
| 2026-06-23 | 53.35 | 53.35 | 52.30 | 52.30 | -6.774% | 3 | 102 | -64.436% |
| 2026-06-22 | 56.10 | 56.10 | 56.10 | 56.10 | -36.264% | 14 | 93 | -66.845% |
| 2026-06-08 | 88.02 | 88.02 | 88.02 | 88.02 | -16.954% | 1 | 93 | -78.868% |
| 2026-06-03 | 106.03 | 106.03 | 105.99 | 105.99 | -8.114% | 2 | 93 | -82.451% |
| 2026-06-02 | 115.35 | 115.35 | 115.35 | 115.35 | +3.037% | 2 | 95 | -83.875% |
| 2026-06-01 | 111.95 | 111.95 | 111.95 | 111.95 | +15.175% | 18 | 77 | -83.385% |
| 2026-05-29 | 95.80 | 97.20 | 95.80 | 97.20 | +23.272% | 37 | 95 | -80.864% |
| 2026-05-28 | 79.24 | 79.24 | 78.85 | 78.85 | +12.982% | 35 | 64 | -76.411% |
| 2026-05-26 | 69.79 | 69.79 | 69.79 | 69.79 | -0.584% | 1 | 63 | -73.349% |
| 2026-05-22 | 70.20 | 70.20 | 70.20 | 70.20 | +7.110% | 1 | 64 | -73.504% |
| 2026-05-18 | 65.80 | 65.80 | 65.54 | 65.54 | -6.572% | 4 | 64 | -71.620% |
| 2026-05-06 | 70.49 | 70.85 | 70.15 | 70.15 | +23.070% | 22 | 64 | -73.485% |
| 2026-04-16 | 57.00 | 57.00 | 57.00 | 57.00 | +6.622% | 1 | 57 | -67.368% |
| 2026-04-15 | 53.46 | 53.46 | 53.46 | 53.46 | +27.681% | 1 | 57 | -65.208% |
| 2026-04-13 | 41.35 | 41.87 | 41.31 | 41.87 | +33.132% | 5 | 58 | -55.577% |
| 2026-04-09 | 31.40 | 31.45 | 31.30 | 31.45 | -10.526% | 3 | 56 | -40.859% |
| 2026-04-08 | 35.15 | 35.15 | 35.15 | 35.15 | +3.231% | 2 | 53 | -47.084% |
| 2026-03-27 | 34.05 | 34.05 | 34.05 | 34.05 | -4.649% | 5 | 51 | -45.374% |
| 2026-03-26 | 35.71 | 35.71 | 35.71 | 35.71 | -17.204% | 5 | 51 | -47.914% |
| 2026-03-19 | 43.13 | 43.13 | 43.13 | 43.13 | -9.200% | 1 | 48 | -56.875% |
| 2026-03-12 | 47.50 | 47.50 | 47.50 | 47.50 | -0.731% | 1 | 47 | -60.842% |
| 2026-03-11 | 54.00 | 54.00 | 47.80 | 47.85 | +14.803% | 21 | 48 | -61.129% |
| 2026-03-10 | 41.00 | 42.00 | 40.90 | 41.68 | +3.296% | 39 | 50 | -55.374% |
| 2026-03-09 | 40.35 | 40.35 | 40.15 | 40.35 | -13.690% | 27 | 22 | -53.903% |
| 2026-02-13 | 46.75 | 46.75 | 46.75 | 46.75 | +0.430% | 1 | 7 | -60.214% |
| 2026-02-09 | 45.25 | 46.60 | 45.25 | 46.55 | +28.202% | 3 | 7 | -60.043% |
| 2026-02-06 | 36.31 | 36.31 | 36.31 | 36.31 | +1.283% | 1 | 8 | -48.774% |
| 2026-02-05 | 35.85 | 35.85 | 35.85 | 35.85 | -38.560% | 1 | 7 | -48.117% |
| 2026-01-23 | 58.35 | 58.35 | 58.35 | 58.35 | -19.970% | 1 | 6 | -68.123% |
| 2025-12-19 | 72.91 | 72.91 | 72.91 | 72.91 | -5.312% | 2 | 5 | -74.489% |
| 2025-12-11 | 70.00 | 77.00 | 70.00 | 77.00 | -5.521% | 2 | 3 | -75.844% |
| 2025-12-02 | 81.50 | 81.50 | 81.50 | 81.50 | 0.000% | 1 | 1 | -77.178% |