ORCL270917C00160000
ORCL Sep 17 2027 160.00 Call
optionOPRA
EODNov 4, 2026
17.92USD+1.243%(+0.22)17Vol787OI
ORCL270917C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.20 | 17.92 | 17.20 | 17.92 | +1.243% | 17 | 783 | 0.000% |
| 2026-11-03 | 17.28 | 17.81 | 16.65 | 17.70 | +18.792% | 49 | 792 | +1.243% |
| 2026-11-02 | 16.45 | 16.50 | 14.90 | 14.90 | -20.787% | 35 | 761 | +20.268% |
| 2026-10-30 | 21.31 | 21.31 | 18.81 | 18.81 | -16.027% | 72 | 720 | -4.732% |
| 2026-10-29 | 24.05 | 24.75 | 22.40 | 22.40 | -17.252% | 77 | 693 | -20.000% |
| 2026-10-28 | 22.35 | 29.00 | 22.35 | 27.07 | +33.350% | 65 | 706 | -33.801% |
| 2026-10-27 | 19.55 | 20.30 | 19.35 | 20.30 | +16.667% | 7 | 712 | -11.724% |
| 2026-10-26 | 18.45 | 18.45 | 17.40 | 17.40 | -3.867% | 11 | 707 | +2.989% |
| 2026-10-23 | 18.75 | 18.80 | 18.10 | 18.10 | +3.370% | 8 | 702 | -0.994% |
| 2026-10-22 | 18.05 | 18.05 | 16.90 | 17.51 | -11.072% | 12 | 699 | +2.342% |
| 2026-10-21 | 19.95 | 19.95 | 19.20 | 19.69 | -6.014% | 3 | 701 | -8.989% |
| 2026-10-20 | 21.50 | 21.71 | 20.95 | 20.95 | +6.616% | 22 | 707 | -14.463% |
| 2026-10-19 | 19.50 | 19.68 | 19.49 | 19.65 | +2.344% | 50 | 692 | -8.804% |
| 2026-10-16 | 21.63 | 21.63 | 19.15 | 19.20 | -13.004% | 71 | 664 | -6.667% |
| 2026-10-15 | 20.15 | 22.07 | 19.65 | 22.07 | +9.529% | 22 | 661 | -18.804% |
| 2026-10-14 | 23.00 | 23.00 | 20.00 | 20.15 | -24.870% | 111 | 681 | -11.067% |
| 2026-10-13 | 24.02 | 26.82 | 24.02 | 26.82 | +16.609% | 9 | 683 | -33.184% |
| 2026-10-12 | 24.00 | 24.02 | 23.00 | 23.00 | -9.163% | 12 | 682 | -22.087% |
| 2026-10-09 | 22.80 | 26.05 | 22.80 | 25.32 | +15.091% | 112 | 659 | -29.226% |
| 2026-10-08 | 26.00 | 26.00 | 21.90 | 22.00 | -18.669% | 51 | 669 | -18.545% |
| 2026-10-07 | 27.05 | 27.05 | 26.00 | 27.05 | -0.916% | 12 | 667 | -33.752% |
| 2026-10-06 | 27.55 | 28.17 | 26.95 | 27.30 | +3.019% | 35 | 661 | -34.359% |
| 2026-10-05 | 28.24 | 29.00 | 26.50 | 26.50 | +1.145% | 12 | 661 | -32.377% |
| 2026-10-02 | 27.30 | 27.30 | 25.94 | 26.20 | +10.782% | 10 | 662 | -31.603% |
| 2026-09-30 | 23.55 | 24.25 | 23.55 | 23.65 | -4.676% | 18 | 663 | -24.228% |
| 2026-09-29 | 22.80 | 27.27 | 22.75 | 24.81 | +12.110% | 31 | 681 | -27.771% |
| 2026-09-28 | 21.54 | 22.24 | 21.33 | 22.13 | -10.766% | 25 | 678 | -19.024% |
| 2026-09-25 | 24.70 | 25.90 | 24.00 | 24.80 | -4.615% | 44 | 649 | -27.742% |
| 2026-09-24 | 25.70 | 26.00 | 22.70 | 26.00 | -6.475% | 102 | 647 | -31.077% |
| 2026-09-23 | 29.25 | 29.80 | 27.80 | 27.80 | -9.446% | 34 | 633 | -35.540% |
| 2026-09-22 | 32.75 | 33.45 | 30.60 | 30.70 | +1.421% | 39 | 629 | -41.629% |
| 2026-09-21 | 30.24 | 30.80 | 30.24 | 30.27 | +0.398% | 6 | 627 | -40.799% |
| 2026-09-18 | 30.22 | 30.22 | 28.30 | 30.15 | -4.498% | 29 | 621 | -40.564% |
| 2026-09-17 | 29.25 | 32.30 | 28.95 | 31.57 | +17.056% | 45 | 622 | -43.237% |
| 2026-09-16 | 25.86 | 29.05 | 25.50 | 26.97 | +4.292% | 43 | 596 | -33.556% |
| 2026-09-15 | 28.65 | 28.65 | 25.78 | 25.86 | -8.525% | 48 | 558 | -30.704% |
| 2026-09-14 | 27.30 | 28.55 | 27.30 | 28.27 | -11.240% | 36 | 544 | -36.611% |
| 2026-09-11 | 41.05 | 43.00 | 31.85 | 31.85 | -10.282% | 40 | 528 | -43.736% |
| 2026-09-10 | 38.00 | 39.02 | 35.50 | 35.50 | -13.160% | 26 | 508 | -49.521% |
| 2026-09-09 | 42.65 | 43.32 | 40.36 | 40.88 | -1.778% | 28 | 495 | -56.164% |
| 2026-09-08 | 45.48 | 45.48 | 41.00 | 41.62 | +6.718% | 74 | 467 | -56.944% |
| 2026-09-04 | 39.02 | 39.50 | 38.00 | 39.00 | +5.348% | 22 | 468 | -54.051% |
| 2026-09-03 | 33.55 | 37.02 | 33.55 | 37.02 | +19.074% | 42 | 432 | -51.594% |
| 2026-09-02 | 29.05 | 31.57 | 29.05 | 31.09 | +6.400% | 6 | 429 | -42.361% |
| 2026-09-01 | 32.80 | 32.80 | 28.50 | 29.22 | -17.224% | 10 | 428 | -38.672% |
| 2026-08-31 | 34.00 | 35.30 | 34.00 | 35.30 | -1.999% | 9 | 428 | -49.235% |
| 2026-08-27 | 37.60 | 37.60 | 34.00 | 36.02 | -0.083% | 8 | 428 | -50.250% |
| 2026-08-26 | 36.05 | 36.05 | 36.05 | 36.05 | +11.887% | 1 | 428 | -50.291% |
| 2026-08-25 | 32.71 | 33.20 | 32.00 | 32.22 | +0.530% | 8 | 429 | -44.382% |
| 2026-08-24 | 31.80 | 32.40 | 31.80 | 32.05 | -1.838% | 6 | 427 | -44.087% |
| 2026-08-19 | 32.00 | 32.65 | 30.00 | 32.65 | +2.031% | 4 | 427 | -45.115% |
| 2026-08-18 | 33.50 | 33.50 | 32.00 | 32.00 | -8.571% | 21 | 423 | -44.000% |
| 2026-08-17 | 36.55 | 36.55 | 35.00 | 35.00 | -6.716% | 5 | 421 | -48.800% |
| 2026-08-14 | 40.00 | 40.00 | 37.00 | 37.52 | -7.014% | 14 | 419 | -52.239% |
| 2026-08-13 | 40.95 | 41.00 | 40.35 | 40.35 | +0.976% | 35 | 397 | -55.589% |
| 2026-08-12 | 39.95 | 39.96 | 38.15 | 39.96 | +13.458% | 10 | 401 | -55.155% |
| 2026-08-11 | 38.15 | 38.15 | 35.00 | 35.22 | -6.205% | 89 | 368 | -49.120% |
| 2026-08-07 | 36.30 | 37.55 | 36.30 | 37.55 | +1.350% | 8 | 371 | -52.277% |
| 2026-08-05 | 36.61 | 37.05 | 36.61 | 37.05 | +2.348% | 11 | 371 | -51.633% |
| 2026-08-04 | 36.74 | 36.85 | 36.20 | 36.20 | +4.323% | 3 | 371 | -50.497% |
| 2026-08-03 | 33.98 | 34.70 | 33.30 | 34.70 | +19.738% | 6 | 371 | -48.357% |
| 2026-07-31 | 28.98 | 28.98 | 28.98 | 28.98 | +16.902% | 1 | 371 | -38.164% |
| 2026-07-27 | 24.50 | 24.79 | 24.50 | 24.79 | +5.489% | 2 | 369 | -27.713% |
| 2026-07-24 | 23.50 | 23.50 | 23.50 | 23.50 | -3.689% | 1 | 368 | -23.745% |
| 2026-07-23 | 24.75 | 24.75 | 24.40 | 24.40 | -10.721% | 4 | 368 | -26.557% |
| 2026-07-22 | 27.33 | 27.33 | 27.33 | 27.33 | +2.783% | 1 | 368 | -34.431% |
| 2026-07-21 | 26.59 | 26.59 | 26.59 | 26.59 | -2.601% | 2 | 368 | -32.606% |
| 2026-07-17 | 27.30 | 27.30 | 27.30 | 27.30 | -7.301% | 2 | 368 | -34.359% |
| 2026-07-15 | 29.58 | 29.58 | 29.45 | 29.45 | +6.318% | 70 | 298 | -39.151% |
| 2026-07-14 | 27.70 | 27.70 | 27.70 | 27.70 | -7.513% | 1 | 297 | -35.307% |
| 2026-07-13 | 30.60 | 30.60 | 29.95 | 29.95 | -12.427% | 3 | 297 | -40.167% |
| 2026-07-10 | 34.35 | 34.49 | 34.20 | 34.20 | -3.499% | 7 | 291 | -47.602% |
| 2026-07-09 | 36.50 | 36.50 | 35.44 | 35.44 | +7.394% | 5 | 289 | -49.436% |
| 2026-07-08 | 33.00 | 33.00 | 33.00 | 33.00 | -1.316% | 1 | 289 | -45.697% |
| 2026-07-07 | 33.40 | 33.44 | 33.40 | 33.44 | +2.045% | 2 | 288 | -46.411% |
| 2026-07-02 | 33.50 | 33.50 | 32.77 | 32.77 | -6.371% | 3 | 288 | -45.316% |
| 2026-07-01 | 35.50 | 35.50 | 35.00 | 35.00 | 0.000% | 20 | 300 | -48.800% |
| 2026-06-30 | 35.00 | 35.00 | 35.00 | 35.00 | -5.914% | 2 | 298 | -48.800% |
| 2026-06-29 | 37.20 | 37.20 | 37.20 | 37.20 | -0.906% | 6 | 298 | -51.828% |
| 2026-06-26 | 38.00 | 38.89 | 37.44 | 37.54 | -5.202% | 12 | 294 | -52.264% |
| 2026-06-25 | 43.11 | 43.11 | 39.00 | 39.60 | -7.907% | 28 | 289 | -54.747% |
| 2026-06-24 | 44.00 | 44.00 | 42.42 | 43.00 | -36.950% | 16 | 288 | -58.326% |
| 2026-06-15 | 68.60 | 68.60 | 68.20 | 68.20 | +14.583% | 2 | 288 | -73.724% |
| 2026-06-12 | 59.52 | 59.52 | 59.52 | 59.52 | +4.421% | 3 | 285 | -69.892% |
| 2026-06-11 | 57.90 | 57.90 | 57.00 | 57.00 | -29.760% | 3 | 284 | -68.561% |
| 2026-06-05 | 81.15 | 81.15 | 81.15 | 81.15 | -20.261% | 1 | 284 | -77.917% |
| 2026-06-04 | 101.77 | 101.77 | 101.77 | 101.77 | -9.738% | 1 | 283 | -82.392% |
| 2026-06-02 | 112.75 | 112.75 | 112.75 | 112.75 | +3.355% | 1 | 283 | -84.106% |
| 2026-06-01 | 109.09 | 109.09 | 109.09 | 109.09 | +16.053% | 17 | 266 | -83.573% |
| 2026-05-29 | 90.10 | 94.00 | 90.10 | 94.00 | +42.857% | 2 | 266 | -80.936% |
| 2026-05-27 | 65.80 | 65.80 | 65.80 | 65.80 | -3.462% | 10 | 266 | -72.766% |
| 2026-05-22 | 67.90 | 68.35 | 67.90 | 68.16 | +2.112% | 34 | 265 | -73.709% |
| 2026-05-21 | 66.75 | 66.75 | 66.75 | 66.75 | +1.908% | 1 | 265 | -73.154% |
| 2026-05-13 | 65.50 | 65.50 | 65.50 | 65.50 | +4.884% | 1 | 265 | -72.641% |
| 2026-05-12 | 62.45 | 62.45 | 62.45 | 62.45 | +4.519% | 1 | 265 | -71.305% |
| 2026-05-04 | 55.24 | 60.05 | 55.24 | 59.75 | +19.932% | 41 | 265 | -70.008% |
| 2026-05-01 | 49.82 | 49.82 | 49.82 | 49.82 | +10.148% | 1 | 249 | -64.031% |
| 2026-04-30 | 45.23 | 45.23 | 45.23 | 45.23 | -6.220% | 1 | 249 | -60.380% |
| 2026-04-28 | 48.23 | 48.23 | 48.23 | 48.23 | -4.514% | 1 | 249 | -62.845% |
| 2026-04-27 | 50.51 | 50.51 | 50.51 | 50.51 | -9.187% | 1 | 249 | -64.522% |
| 2026-04-17 | 55.62 | 55.62 | 55.62 | 55.62 | -2.301% | 20 | 249 | -67.781% |
| 2026-04-16 | 56.93 | 56.93 | 56.93 | 56.93 | +10.544% | 3 | 259 | -68.523% |
| 2026-04-15 | 51.60 | 52.20 | 51.50 | 51.50 | +9.064% | 7 | 259 | -65.204% |
| 2026-04-14 | 49.05 | 49.05 | 47.22 | 47.22 | +28.665% | 3 | 254 | -62.050% |
| 2026-04-13 | 36.58 | 36.70 | 36.58 | 36.70 | +3.468% | 3 | 253 | -51.172% |
| 2026-04-01 | 35.47 | 35.47 | 35.47 | 35.47 | +0.056% | 1 | 250 | -49.478% |
| 2026-03-25 | 35.20 | 35.45 | 34.85 | 35.45 | -1.005% | 12 | 249 | -49.450% |
| 2026-03-24 | 35.81 | 35.81 | 35.81 | 35.81 | -7.515% | 10 | 255 | -49.958% |
| 2026-03-23 | 38.80 | 38.80 | 38.72 | 38.72 | +1.176% | 20 | 245 | -53.719% |
| 2026-03-20 | 38.27 | 38.27 | 38.27 | 38.27 | -5.947% | 2 | 245 | -53.175% |
| 2026-03-17 | 40.69 | 40.69 | 40.69 | 40.69 | -2.795% | 1 | 245 | -55.960% |
| 2026-03-16 | 42.50 | 42.50 | 41.86 | 41.86 | +0.552% | 8 | 244 | -57.191% |
| 2026-03-13 | 41.57 | 41.63 | 41.57 | 41.63 | -13.505% | 55 | 236 | -56.954% |
| 2026-03-11 | 48.13 | 48.13 | 48.13 | 48.13 | +21.234% | 1 | 236 | -62.768% |
| 2026-03-10 | 38.75 | 39.70 | 38.75 | 39.70 | +3.520% | 308 | 237 | -54.861% |
| 2026-03-09 | 38.35 | 38.35 | 38.35 | 38.35 | -14.474% | 2 | 314 | -53.272% |
| 2026-03-06 | 44.84 | 44.84 | 44.84 | 44.84 | +3.748% | 2 | 315 | -60.036% |
| 2026-03-05 | 43.22 | 43.22 | 43.22 | 43.22 | +4.321% | 1 | 314 | -58.538% |
| 2026-03-04 | 41.43 | 41.43 | 41.43 | 41.43 | +1.420% | 1 | 314 | -56.746% |
| 2026-02-25 | 42.05 | 42.05 | 40.85 | 40.85 | +5.911% | 2 | 311 | -56.132% |
| 2026-02-20 | 39.25 | 39.35 | 38.57 | 38.57 | -9.097% | 13 | 311 | -53.539% |
| 2026-02-17 | 42.43 | 42.43 | 42.43 | 42.43 | -5.184% | 1 | 305 | -57.766% |
| 2026-02-12 | 44.75 | 44.75 | 44.75 | 44.75 | -6.576% | 2 | 304 | -59.955% |
| 2026-02-10 | 49.00 | 49.00 | 47.90 | 47.90 | +4.017% | 2 | 306 | -62.589% |
| 2026-02-09 | 46.05 | 46.05 | 46.05 | 46.05 | +33.478% | 1 | 306 | -61.086% |
| 2026-02-06 | 34.35 | 34.50 | 34.27 | 34.50 | +4.167% | 300 | 305 | -48.058% |
| 2026-02-05 | 33.12 | 33.12 | 33.12 | 33.12 | -25.790% | 1 | 5 | -45.894% |
| 2026-02-03 | 44.63 | 44.63 | 44.63 | 44.63 | -6.534% | 2 | 4 | -59.848% |
| 2026-01-29 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000% | 2 | 2 | -62.471% |