ORCL270917C00165000
ORCL Sep 17 2027 165.00 Call
optionOPRA
EODNov 4, 2026
16.35USD+15.957%(+2.25)1Vol302OI
ORCL270917C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 16.35 | 16.35 | 16.35 | 16.35 | +15.957% | 1 | 303 | 0.000% |
| 2026-11-02 | 15.30 | 15.30 | 14.10 | 14.10 | -20.875% | 34 | 272 | +15.957% |
| 2026-10-30 | 19.60 | 19.60 | 17.82 | 17.82 | -16.729% | 4 | 271 | -8.249% |
| 2026-10-29 | 23.20 | 23.20 | 21.40 | 21.40 | -20.268% | 40 | 283 | -23.598% |
| 2026-10-28 | 20.67 | 26.84 | 20.67 | 26.84 | +41.636% | 8 | 288 | -39.083% |
| 2026-10-27 | 18.20 | 18.95 | 18.00 | 18.95 | +15.902% | 9 | 293 | -13.720% |
| 2026-10-26 | 16.90 | 16.90 | 16.35 | 16.35 | -4.665% | 5 | 289 | 0.000% |
| 2026-10-23 | 17.25 | 17.45 | 17.15 | 17.15 | +0.587% | 9 | 282 | -4.665% |
| 2026-10-22 | 17.05 | 17.05 | 17.05 | 17.05 | -7.287% | 3 | 282 | -4.106% |
| 2026-10-21 | 18.16 | 18.39 | 18.16 | 18.39 | -5.304% | 3 | 282 | -11.093% |
| 2026-10-20 | 19.60 | 19.60 | 19.42 | 19.42 | +4.973% | 3 | 283 | -15.808% |
| 2026-10-19 | 17.95 | 18.50 | 17.70 | 18.50 | +5.114% | 8 | 279 | -11.622% |
| 2026-10-16 | 18.10 | 18.20 | 17.60 | 17.60 | -14.852% | 10 | 273 | -7.102% |
| 2026-10-15 | 19.49 | 20.67 | 19.49 | 20.67 | +9.365% | 3 | 272 | -20.900% |
| 2026-10-14 | 20.15 | 20.15 | 18.90 | 18.90 | -12.702% | 2 | 271 | -13.492% |
| 2026-10-12 | 21.65 | 21.65 | 21.65 | 21.65 | +3.243% | 1 | 271 | -24.480% |
| 2026-10-08 | 23.35 | 23.35 | 20.97 | 20.97 | -16.786% | 23 | 282 | -22.031% |
| 2026-10-05 | 25.20 | 25.20 | 25.20 | 25.20 | +1.859% | 1 | 281 | -35.119% |
| 2026-10-02 | 24.74 | 24.74 | 24.74 | 24.74 | +7.100% | 1 | 280 | -33.913% |
| 2026-09-30 | 21.72 | 23.25 | 21.72 | 23.10 | +1.183% | 11 | 282 | -29.221% |
| 2026-09-29 | 25.00 | 25.00 | 22.83 | 22.83 | +11.366% | 2 | 282 | -28.384% |
| 2026-09-28 | 20.37 | 20.50 | 20.37 | 20.50 | -13.757% | 14 | 279 | -20.244% |
| 2026-09-24 | 24.70 | 24.70 | 21.40 | 23.77 | -11.471% | 41 | 244 | -31.216% |
| 2026-09-23 | 26.85 | 26.85 | 26.85 | 26.85 | -4.278% | 2 | 244 | -39.106% |
| 2026-09-21 | 27.48 | 28.05 | 27.48 | 28.05 | +4.275% | 2 | 244 | -41.711% |
| 2026-09-16 | 24.52 | 27.55 | 24.52 | 26.90 | +0.749% | 5 | 241 | -39.219% |
| 2026-09-14 | 26.08 | 27.30 | 26.00 | 26.70 | -12.459% | 9 | 246 | -38.764% |
| 2026-09-11 | 36.50 | 36.50 | 30.50 | 30.50 | -10.294% | 13 | 235 | -46.393% |
| 2026-09-10 | 37.13 | 37.13 | 34.00 | 34.00 | -13.310% | 44 | 202 | -51.912% |
| 2026-09-09 | 38.64 | 40.25 | 38.50 | 39.22 | -0.960% | 21 | 194 | -58.312% |
| 2026-09-08 | 44.10 | 44.10 | 39.60 | 39.60 | +9.544% | 139 | 77 | -58.712% |
| 2026-09-04 | 36.15 | 36.15 | 36.15 | 36.15 | +12.969% | 16 | 62 | -54.772% |
| 2026-09-03 | 32.00 | 32.00 | 32.00 | 32.00 | +9.215% | 3 | 64 | -48.906% |
| 2026-09-02 | 29.30 | 29.30 | 29.30 | 29.30 | +7.405% | 1 | 64 | -44.198% |
| 2026-09-01 | 28.75 | 28.75 | 27.28 | 27.28 | -17.333% | 6 | 60 | -40.066% |
| 2026-08-31 | 33.00 | 33.00 | 33.00 | 33.00 | -2.941% | 1 | 60 | -50.455% |
| 2026-08-28 | 34.00 | 34.00 | 34.00 | 34.00 | +2.348% | 1 | 60 | -51.912% |
| 2026-08-21 | 33.26 | 33.26 | 33.22 | 33.22 | +10.109% | 2 | 59 | -50.783% |
| 2026-08-20 | 30.17 | 30.17 | 30.17 | 30.17 | -8.686% | 1 | 58 | -45.807% |
| 2026-08-17 | 33.04 | 33.04 | 33.04 | 33.04 | -6.270% | 4 | 62 | -50.515% |
| 2026-08-14 | 35.95 | 35.95 | 35.25 | 35.25 | -5.975% | 4 | 66 | -53.617% |
| 2026-08-12 | 37.05 | 38.21 | 36.00 | 37.49 | -1.730% | 27 | 56 | -56.388% |
| 2026-08-11 | 38.15 | 38.15 | 38.15 | 38.15 | +5.972% | 1 | 57 | -57.143% |
| 2026-08-07 | 36.00 | 36.00 | 35.75 | 36.00 | +0.840% | 7 | 55 | -54.583% |
| 2026-08-05 | 35.70 | 35.70 | 35.70 | 35.70 | +6.567% | 2 | 55 | -54.202% |
| 2026-08-03 | 31.41 | 33.50 | 31.41 | 33.50 | +21.818% | 4 | 55 | -51.194% |
| 2026-07-31 | 27.50 | 27.50 | 27.50 | 27.50 | +24.434% | 1 | 55 | -40.545% |
| 2026-07-29 | 22.10 | 22.10 | 22.10 | 22.10 | -4.782% | 1 | 56 | -26.018% |
| 2026-07-28 | 21.10 | 23.21 | 21.10 | 23.21 | +0.957% | 2 | 56 | -29.556% |
| 2026-07-27 | 22.99 | 22.99 | 22.99 | 22.99 | +1.726% | 1 | 55 | -28.882% |
| 2026-07-24 | 23.33 | 23.33 | 22.60 | 22.60 | -1.995% | 3 | 54 | -27.655% |
| 2026-07-23 | 24.75 | 24.75 | 23.06 | 23.06 | -12.018% | 3 | 54 | -29.098% |
| 2026-07-22 | 26.40 | 26.40 | 26.21 | 26.21 | +4.840% | 2 | 53 | -37.619% |
| 2026-07-21 | 25.00 | 25.00 | 25.00 | 25.00 | +2.041% | 1 | 53 | -34.600% |
| 2026-07-20 | 24.50 | 24.50 | 24.50 | 24.50 | -3.808% | 1 | 52 | -33.265% |
| 2026-07-17 | 25.47 | 25.47 | 25.47 | 25.47 | -4.571% | 1 | 52 | -35.807% |
| 2026-07-14 | 26.69 | 26.69 | 26.69 | 26.69 | -23.743% | 4 | 48 | -38.741% |
| 2026-07-09 | 35.00 | 35.00 | 35.00 | 35.00 | +9.375% | 3 | 45 | -53.286% |
| 2026-07-08 | 31.32 | 32.00 | 31.32 | 32.00 | +5.159% | 2 | 45 | -48.906% |
| 2026-07-07 | 33.38 | 33.38 | 30.43 | 30.43 | -9.542% | 6 | 45 | -46.270% |
| 2026-07-06 | 32.66 | 33.64 | 32.66 | 33.64 | -3.886% | 6 | 43 | -51.397% |
| 2026-07-01 | 34.00 | 35.00 | 34.00 | 35.00 | +4.012% | 7 | 37 | -53.286% |
| 2026-06-30 | 33.65 | 33.65 | 33.65 | 33.65 | -23.086% | 1 | 37 | -51.412% |
| 2026-06-24 | 43.75 | 43.75 | 43.75 | 43.75 | -10.805% | 1 | 37 | -62.629% |
| 2026-06-23 | 49.05 | 49.05 | 49.05 | 49.05 | -5.400% | 2 | 35 | -66.667% |
| 2026-06-22 | 58.00 | 58.00 | 51.85 | 51.85 | -15.691% | 15 | 38 | -68.467% |
| 2026-06-17 | 61.50 | 61.50 | 61.50 | 61.50 | +6.957% | 1 | 38 | -73.415% |
| 2026-06-12 | 57.50 | 57.50 | 57.50 | 57.50 | +3.847% | 2 | 38 | -71.565% |
| 2026-06-11 | 54.60 | 55.37 | 54.60 | 55.37 | -24.471% | 2 | 38 | -70.471% |
| 2026-05-28 | 69.80 | 73.31 | 69.80 | 73.31 | +7.022% | 5 | 39 | -77.697% |
| 2026-05-22 | 68.50 | 68.50 | 68.50 | 68.50 | +14.262% | 3 | 39 | -76.131% |
| 2026-05-20 | 59.95 | 59.95 | 59.95 | 59.95 | -14.136% | 1 | 39 | -72.727% |
| 2026-05-08 | 69.82 | 69.82 | 69.82 | 69.82 | +35.837% | 1 | 39 | -76.583% |
| 2026-05-01 | 50.65 | 51.40 | 50.65 | 51.40 | +9.595% | 4 | 40 | -68.191% |
| 2026-04-28 | 44.52 | 46.90 | 44.52 | 46.90 | -2.798% | 8 | 40 | -65.139% |
| 2026-04-24 | 50.05 | 50.05 | 48.25 | 48.25 | -12.906% | 4 | 39 | -66.114% |
| 2026-04-16 | 55.40 | 55.40 | 55.40 | 55.40 | +16.632% | 1 | 37 | -70.487% |
| 2026-04-15 | 47.50 | 47.50 | 47.50 | 47.50 | +6.742% | 3 | 37 | -65.579% |
| 2026-04-14 | 45.39 | 45.39 | 44.23 | 44.50 | +53.713% | 3 | 34 | -63.258% |
| 2026-04-09 | 28.95 | 28.95 | 28.95 | 28.95 | -7.656% | 10 | 33 | -43.523% |
| 2026-04-08 | 31.35 | 31.35 | 31.35 | 31.35 | +3.363% | 1 | 26 | -47.847% |
| 2026-03-27 | 30.33 | 30.33 | 30.33 | 30.33 | -9.463% | 1 | 25 | -46.093% |
| 2026-03-25 | 34.20 | 34.20 | 33.50 | 33.50 | -2.247% | 6 | 26 | -51.194% |
| 2026-03-24 | 34.20 | 34.27 | 34.20 | 34.27 | -11.218% | 6 | 32 | -52.291% |
| 2026-03-17 | 38.60 | 38.60 | 38.55 | 38.60 | -7.100% | 30 | 26 | -57.642% |
| 2026-03-16 | 41.55 | 41.55 | 41.55 | 41.55 | -4.614% | 2 | 8 | -60.650% |
| 2026-03-12 | 43.56 | 43.56 | 43.56 | 43.56 | -2.703% | 3 | 10 | -62.466% |
| 2026-03-11 | 44.77 | 44.77 | 44.77 | 44.77 | +18.283% | 2 | 7 | -63.480% |
| 2026-03-10 | 37.80 | 37.85 | 37.80 | 37.85 | -20.517% | 3 | 5 | -56.803% |
| 2026-02-10 | 47.62 | 47.62 | 47.62 | 47.62 | +38.029% | 1 | 2 | -65.666% |
| 2026-02-05 | 35.10 | 35.10 | 34.50 | 34.50 | -29.963% | 10 | 2 | -52.609% |
| 2026-02-02 | 49.26 | 49.26 | 49.26 | 49.26 | -23.864% | 1 | 2 | -66.809% |
| 2025-12-12 | 64.50 | 64.70 | 64.50 | 64.70 | 0.000% | 2 | 1 | -74.730% |