ORCL270917C00170000
ORCL Sep 17 2027 170.00 Call
optionOPRA
EODNov 4, 2026
15.05USD+1.007%(+0.15)7Vol459OI
ORCL270917C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.35 | 15.50 | 14.95 | 15.05 | +1.007% | 7 | 452 | 0.000% |
| 2026-11-03 | 14.90 | 14.90 | 14.90 | 14.90 | +15.953% | 1 | 451 | +1.007% |
| 2026-11-02 | 14.15 | 14.15 | 12.85 | 12.85 | -22.590% | 23 | 464 | +17.121% |
| 2026-10-30 | 18.55 | 18.60 | 16.60 | 16.60 | -17.618% | 15 | 454 | -9.337% |
| 2026-10-29 | 21.07 | 21.85 | 19.62 | 20.15 | -15.229% | 52 | 409 | -25.310% |
| 2026-10-28 | 16.95 | 25.00 | 16.95 | 23.77 | +34.294% | 12 | 410 | -36.685% |
| 2026-10-27 | 16.95 | 17.75 | 16.78 | 17.70 | +16.832% | 28 | 398 | -14.972% |
| 2026-10-26 | 15.13 | 15.15 | 15.13 | 15.15 | -7.903% | 6 | 392 | -0.660% |
| 2026-10-23 | 16.45 | 16.45 | 16.45 | 16.45 | +11.149% | 1 | 391 | -8.511% |
| 2026-10-22 | 16.40 | 16.40 | 14.50 | 14.80 | -12.684% | 109 | 340 | +1.689% |
| 2026-10-21 | 17.00 | 17.00 | 16.95 | 16.95 | -1.453% | 4 | 339 | -11.209% |
| 2026-10-19 | 16.75 | 17.20 | 16.55 | 17.20 | +2.687% | 83 | 369 | -12.500% |
| 2026-10-16 | 17.64 | 17.64 | 16.75 | 16.75 | -10.571% | 46 | 330 | -10.149% |
| 2026-10-15 | 17.41 | 18.73 | 17.40 | 18.73 | +2.350% | 7 | 329 | -19.648% |
| 2026-10-14 | 18.75 | 19.15 | 18.30 | 18.30 | -18.486% | 96 | 287 | -17.760% |
| 2026-10-13 | 21.38 | 22.45 | 21.38 | 22.45 | +10.319% | 10 | 287 | -32.962% |
| 2026-10-12 | 20.44 | 20.45 | 20.35 | 20.35 | -10.273% | 3 | 286 | -26.044% |
| 2026-10-09 | 22.65 | 22.80 | 22.65 | 22.68 | +15.714% | 11 | 276 | -33.642% |
| 2026-10-08 | 22.00 | 22.00 | 19.60 | 19.60 | -15.626% | 3 | 273 | -23.214% |
| 2026-10-07 | 23.23 | 23.23 | 23.23 | 23.23 | -3.969% | 6 | 273 | -35.213% |
| 2026-10-06 | 24.10 | 24.20 | 24.00 | 24.19 | +0.582% | 55 | 244 | -37.784% |
| 2026-10-05 | 25.06 | 25.06 | 23.82 | 24.05 | +4.203% | 5 | 243 | -37.422% |
| 2026-10-02 | 23.08 | 23.08 | 23.08 | 23.08 | +5.969% | 1 | 243 | -34.792% |
| 2026-10-01 | 22.40 | 22.40 | 20.55 | 21.78 | +0.554% | 5 | 244 | -30.900% |
| 2026-09-30 | 21.00 | 21.66 | 21.00 | 21.66 | -9.562% | 2 | 244 | -30.517% |
| 2026-09-29 | 21.83 | 24.00 | 21.83 | 23.95 | +24.416% | 9 | 243 | -37.161% |
| 2026-09-28 | 18.99 | 19.25 | 18.99 | 19.25 | -9.412% | 5 | 238 | -21.818% |
| 2026-09-25 | 21.80 | 21.80 | 21.25 | 21.25 | -2.612% | 14 | 226 | -29.176% |
| 2026-09-24 | 22.50 | 22.50 | 20.50 | 21.82 | -12.580% | 24 | 223 | -31.027% |
| 2026-09-23 | 24.96 | 24.96 | 24.96 | 24.96 | -11.521% | 2 | 221 | -39.704% |
| 2026-09-22 | 29.00 | 29.00 | 27.30 | 28.21 | +3.713% | 35 | 206 | -46.650% |
| 2026-09-21 | 26.00 | 27.54 | 26.00 | 27.20 | +1.115% | 20 | 203 | -44.669% |
| 2026-09-18 | 26.88 | 26.90 | 26.88 | 26.90 | -7.719% | 2 | 203 | -44.052% |
| 2026-09-17 | 28.80 | 29.15 | 28.80 | 29.15 | +19.028% | 4 | 200 | -48.370% |
| 2026-09-16 | 22.71 | 24.65 | 22.71 | 24.49 | +3.290% | 7 | 198 | -38.546% |
| 2026-09-15 | 23.50 | 23.71 | 23.50 | 23.71 | -6.099% | 2 | 198 | -36.525% |
| 2026-09-14 | 25.00 | 25.35 | 25.00 | 25.25 | -11.713% | 50 | 180 | -40.396% |
| 2026-09-11 | 32.54 | 32.54 | 28.60 | 28.60 | -15.634% | 51 | 149 | -47.378% |
| 2026-09-10 | 33.80 | 35.30 | 33.62 | 33.90 | -12.290% | 22 | 138 | -55.605% |
| 2026-09-09 | 38.39 | 38.65 | 38.39 | 38.65 | +1.711% | 26 | 122 | -61.061% |
| 2026-09-08 | 41.85 | 41.85 | 37.90 | 38.00 | +9.353% | 49 | 119 | -60.395% |
| 2026-09-04 | 34.73 | 34.75 | 34.40 | 34.75 | +2.719% | 12 | 112 | -56.691% |
| 2026-09-03 | 33.20 | 33.83 | 33.20 | 33.83 | +30.517% | 4 | 112 | -55.513% |
| 2026-09-01 | 28.00 | 28.00 | 25.86 | 25.92 | -16.736% | 5 | 110 | -41.937% |
| 2026-08-26 | 31.13 | 31.13 | 31.13 | 31.13 | +4.992% | 2 | 108 | -51.654% |
| 2026-08-25 | 29.65 | 29.65 | 29.65 | 29.65 | -6.526% | 1 | 108 | -49.241% |
| 2026-08-21 | 31.02 | 31.72 | 31.02 | 31.72 | +10.407% | 2 | 107 | -52.554% |
| 2026-08-20 | 28.00 | 28.73 | 28.00 | 28.73 | -4.329% | 3 | 107 | -47.616% |
| 2026-08-18 | 29.70 | 30.03 | 29.69 | 30.03 | -5.714% | 3 | 106 | -49.883% |
| 2026-08-17 | 33.12 | 33.12 | 31.85 | 31.85 | -16.184% | 3 | 104 | -52.747% |
| 2026-08-13 | 39.15 | 39.15 | 38.00 | 38.00 | +9.384% | 3 | 103 | -60.395% |
| 2026-08-12 | 34.39 | 34.74 | 34.39 | 34.74 | +5.753% | 2 | 103 | -56.678% |
| 2026-08-11 | 33.00 | 33.00 | 32.85 | 32.85 | -8.750% | 2 | 103 | -54.186% |
| 2026-08-10 | 36.00 | 36.42 | 35.90 | 36.00 | +3.211% | 15 | 111 | -58.194% |
| 2026-08-07 | 33.00 | 34.88 | 33.00 | 34.88 | +3.287% | 11 | 102 | -56.852% |
| 2026-08-06 | 33.77 | 33.77 | 33.77 | 33.77 | -4.062% | 1 | 101 | -55.434% |
| 2026-08-05 | 35.20 | 35.20 | 35.20 | 35.20 | +0.571% | 1 | 102 | -57.244% |
| 2026-08-04 | 34.05 | 36.25 | 34.05 | 35.00 | +6.707% | 8 | 109 | -57.000% |
| 2026-08-03 | 27.32 | 32.80 | 27.32 | 32.80 | +31.095% | 10 | 114 | -54.116% |
| 2026-07-31 | 25.53 | 25.53 | 25.02 | 25.02 | -1.146% | 2 | 112 | -39.848% |
| 2026-07-30 | 22.95 | 26.00 | 22.95 | 25.31 | +16.101% | 5 | 113 | -40.537% |
| 2026-07-29 | 20.85 | 21.80 | 20.85 | 21.80 | -3.111% | 2 | 112 | -30.963% |
| 2026-07-28 | 20.40 | 22.50 | 19.50 | 22.50 | +7.810% | 14 | 102 | -33.111% |
| 2026-07-24 | 23.26 | 23.26 | 20.85 | 20.87 | -8.465% | 51 | 53 | -27.887% |
| 2026-07-23 | 22.80 | 22.80 | 22.80 | 22.80 | -8.800% | 1 | 52 | -33.991% |
| 2026-07-22 | 25.00 | 25.00 | 25.00 | 25.00 | +4.167% | 1 | 51 | -39.800% |
| 2026-07-21 | 23.60 | 24.00 | 23.60 | 24.00 | +3.896% | 2 | 50 | -37.292% |
| 2026-07-20 | 22.20 | 23.10 | 22.20 | 23.10 | -3.266% | 2 | 49 | -34.848% |
| 2026-07-16 | 24.55 | 24.55 | 23.88 | 23.88 | -12.044% | 5 | 46 | -36.977% |
| 2026-07-15 | 26.90 | 27.15 | 26.90 | 27.15 | +7.440% | 3 | 43 | -44.567% |
| 2026-07-14 | 25.83 | 25.83 | 25.27 | 25.27 | -14.252% | 2 | 42 | -40.443% |
| 2026-07-13 | 29.47 | 29.47 | 29.47 | 29.47 | -7.906% | 2 | 40 | -48.931% |
| 2026-07-10 | 32.00 | 32.00 | 32.00 | 32.00 | -3.904% | 1 | 39 | -52.969% |
| 2026-07-09 | 33.50 | 33.50 | 33.30 | 33.30 | +4.062% | 3 | 39 | -54.805% |
| 2026-07-06 | 32.00 | 32.00 | 32.00 | 32.00 | +2.400% | 5 | 35 | -52.969% |
| 2026-07-01 | 31.25 | 31.25 | 31.25 | 31.25 | -7.517% | 2 | 35 | -51.840% |
| 2026-06-30 | 33.79 | 33.79 | 33.79 | 33.79 | -0.618% | 1 | 35 | -55.460% |
| 2026-06-29 | 36.50 | 36.50 | 34.00 | 34.00 | -2.467% | 3 | 32 | -55.735% |
| 2026-06-26 | 34.86 | 34.86 | 34.86 | 34.86 | -4.493% | 2 | 32 | -56.827% |
| 2026-06-25 | 36.50 | 36.50 | 36.50 | 36.50 | -26.707% | 2 | 30 | -58.767% |
| 2026-06-22 | 53.86 | 53.86 | 49.80 | 49.80 | -15.017% | 6 | 29 | -69.779% |
| 2026-06-17 | 58.60 | 58.60 | 58.60 | 58.60 | -9.707% | 3 | 29 | -74.317% |
| 2026-06-15 | 64.90 | 64.90 | 64.90 | 64.90 | +12.987% | 1 | 28 | -76.810% |
| 2026-06-12 | 55.50 | 57.44 | 54.67 | 57.44 | +9.410% | 6 | 28 | -73.799% |
| 2026-06-11 | 51.89 | 54.45 | 51.89 | 52.50 | -34.153% | 6 | 32 | -71.333% |
| 2026-06-08 | 78.60 | 79.73 | 78.60 | 79.73 | -19.465% | 2 | 32 | -81.124% |
| 2026-06-04 | 99.00 | 99.00 | 99.00 | 99.00 | +2.484% | 2 | 32 | -84.798% |
| 2026-06-03 | 95.00 | 96.60 | 95.00 | 96.60 | -9.720% | 2 | 30 | -84.420% |
| 2026-06-02 | 103.52 | 107.00 | 103.52 | 107.00 | -2.727% | 2 | 31 | -85.935% |
| 2026-06-01 | 107.13 | 110.00 | 107.13 | 110.00 | +25.000% | 2 | 32 | -86.318% |
| 2026-05-29 | 78.20 | 88.00 | 78.20 | 88.00 | +42.050% | 4 | 32 | -82.898% |
| 2026-05-26 | 64.60 | 64.60 | 61.95 | 61.95 | -1.165% | 3 | 33 | -75.706% |
| 2026-05-21 | 61.00 | 62.68 | 61.00 | 62.68 | +9.965% | 2 | 32 | -75.989% |
| 2026-05-20 | 57.00 | 57.00 | 57.00 | 57.00 | -16.176% | 1 | 32 | -73.596% |
| 2026-05-14 | 68.00 | 68.00 | 68.00 | 68.00 | +11.934% | 1 | 33 | -77.868% |
| 2026-05-13 | 60.75 | 60.75 | 60.75 | 60.75 | +5.177% | 1 | 34 | -75.226% |
| 2026-05-12 | 57.76 | 57.76 | 57.76 | 57.76 | -11.695% | 1 | 34 | -73.944% |
| 2026-05-11 | 65.41 | 65.41 | 65.41 | 65.41 | +0.631% | 1 | 33 | -76.991% |
| 2026-05-08 | 65.00 | 65.00 | 65.00 | 65.00 | -4.762% | 1 | 33 | -76.846% |
| 2026-05-07 | 68.25 | 68.25 | 68.25 | 68.25 | +6.391% | 1 | 34 | -77.949% |
| 2026-05-06 | 64.15 | 64.15 | 64.15 | 64.15 | +17.879% | 1 | 35 | -76.539% |
| 2026-05-04 | 55.07 | 55.52 | 54.42 | 54.42 | +11.516% | 16 | 36 | -72.345% |
| 2026-05-01 | 48.80 | 48.80 | 48.80 | 48.80 | +18.303% | 1 | 50 | -69.160% |
| 2026-04-30 | 40.75 | 41.25 | 40.75 | 41.25 | -6.314% | 2 | 50 | -63.515% |
| 2026-04-28 | 44.03 | 44.03 | 44.03 | 44.03 | -7.887% | 1 | 49 | -65.819% |
| 2026-04-24 | 47.50 | 47.80 | 47.50 | 47.80 | -9.811% | 2 | 49 | -68.515% |
| 2026-04-23 | 53.00 | 53.00 | 53.00 | 53.00 | +7.724% | 1 | 47 | -71.604% |
| 2026-04-20 | 48.60 | 49.20 | 48.60 | 49.20 | -5.403% | 2 | 47 | -69.411% |
| 2026-04-17 | 56.14 | 56.14 | 52.01 | 52.01 | -0.706% | 2 | 47 | -71.063% |
| 2026-04-16 | 50.17 | 53.75 | 50.17 | 52.38 | +10.975% | 3 | 46 | -71.268% |
| 2026-04-15 | 47.14 | 48.05 | 47.14 | 47.20 | +78.382% | 17 | 46 | -68.114% |
| 2026-04-09 | 26.46 | 26.46 | 26.46 | 26.46 | -11.829% | 1 | 33 | -43.122% |
| 2026-04-08 | 30.00 | 30.01 | 30.00 | 30.01 | -4.396% | 2 | 32 | -49.850% |
| 2026-04-01 | 31.39 | 31.39 | 31.39 | 31.39 | +13.158% | 1 | 33 | -52.055% |
| 2026-03-30 | 27.74 | 27.74 | 27.74 | 27.74 | -25.490% | 1 | 33 | -45.746% |
| 2026-03-19 | 35.45 | 37.41 | 35.45 | 37.23 | +1.306% | 3 | 33 | -59.576% |
| 2026-03-17 | 36.75 | 36.75 | 36.75 | 36.75 | -1.843% | 1 | 34 | -59.048% |
| 2026-03-16 | 39.23 | 39.23 | 37.44 | 37.44 | -14.812% | 4 | 34 | -59.802% |
| 2026-03-12 | 43.55 | 43.95 | 43.55 | 43.95 | +6.416% | 3 | 32 | -65.757% |
| 2026-03-11 | 46.00 | 47.10 | 41.30 | 41.30 | +13.931% | 10 | 32 | -63.559% |
| 2026-03-10 | 36.00 | 36.69 | 36.00 | 36.25 | -2.423% | 3 | 32 | -58.483% |
| 2026-03-09 | 36.30 | 37.15 | 36.30 | 37.15 | -10.482% | 2 | 29 | -59.489% |
| 2026-03-06 | 41.50 | 41.50 | 41.50 | 41.50 | +7.097% | 1 | 31 | -63.735% |
| 2026-03-05 | 38.75 | 38.75 | 38.75 | 38.75 | +9.618% | 1 | 30 | -61.161% |
| 2026-02-26 | 36.00 | 36.00 | 35.35 | 35.35 | +14.032% | 2 | 31 | -57.426% |
| 2026-02-23 | 31.70 | 31.70 | 30.00 | 31.00 | -14.246% | 32 | 31 | -51.452% |
| 2026-02-20 | 36.15 | 36.15 | 36.15 | 36.15 | -14.072% | 2 | 24 | -58.368% |
| 2026-02-19 | 42.07 | 42.07 | 42.07 | 42.07 | +4.965% | 1 | 24 | -64.226% |
| 2026-02-18 | 40.08 | 40.08 | 40.08 | 40.08 | -4.571% | 2 | 24 | -62.450% |
| 2026-02-13 | 42.00 | 42.00 | 42.00 | 42.00 | +6.114% | 2 | 26 | -64.167% |
| 2026-02-11 | 39.58 | 39.58 | 39.58 | 39.58 | -10.045% | 1 | 26 | -61.976% |
| 2026-02-10 | 45.00 | 45.00 | 44.00 | 44.00 | +10.831% | 3 | 25 | -65.795% |
| 2026-02-09 | 39.70 | 39.70 | 39.70 | 39.70 | +23.753% | 1 | 22 | -62.091% |
| 2026-02-06 | 32.08 | 32.08 | 32.08 | 32.08 | +5.422% | 10 | 22 | -53.086% |
| 2026-02-05 | 30.45 | 30.45 | 30.43 | 30.43 | -10.500% | 2 | 17 | -50.542% |
| 2026-02-04 | 34.00 | 34.00 | 34.00 | 34.00 | -15.000% | 3 | 18 | -55.735% |
| 2026-02-03 | 40.00 | 40.00 | 40.00 | 40.00 | -10.814% | 1 | 16 | -62.375% |
| 2026-01-29 | 44.85 | 44.85 | 44.85 | 44.85 | -12.913% | 1 | 15 | -66.444% |
| 2026-01-27 | 51.82 | 51.85 | 51.50 | 51.50 | -0.483% | 21 | 15 | -70.777% |
| 2026-01-21 | 52.20 | 52.20 | 51.75 | 51.75 | 0.000% | 20 | 10 | -70.918% |