ORCL270917C00175000
ORCL Sep 17 2027 175.00 Call
optionOPRA
EODNov 4, 2026
14.10USD+9.984%(+1.28)11Vol499OI
ORCL270917C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.85 | 14.15 | 11.85 | 14.10 | +9.984% | 11 | 507 | 0.000% |
| 2026-11-03 | 12.82 | 12.82 | 12.82 | 12.82 | +5.950% | 1 | 507 | +9.984% |
| 2026-11-02 | 13.00 | 13.00 | 12.10 | 12.10 | -22.684% | 7 | 506 | +16.529% |
| 2026-10-30 | 17.75 | 17.75 | 15.60 | 15.65 | -16.086% | 25 | 484 | -9.904% |
| 2026-10-29 | 18.70 | 20.44 | 18.65 | 18.65 | -14.174% | 64 | 525 | -24.397% |
| 2026-10-28 | 15.90 | 21.73 | 15.90 | 21.73 | +32.500% | 19 | 514 | -35.113% |
| 2026-10-27 | 15.80 | 16.40 | 15.60 | 16.40 | +15.088% | 8 | 522 | -14.024% |
| 2026-10-26 | 14.25 | 14.25 | 14.25 | 14.25 | +2.077% | 10 | 522 | -1.053% |
| 2026-10-22 | 14.60 | 14.60 | 13.96 | 13.96 | -12.476% | 53 | 481 | +1.003% |
| 2026-10-19 | 16.15 | 16.15 | 15.60 | 15.95 | +3.571% | 26 | 464 | -11.599% |
| 2026-10-16 | 15.85 | 15.92 | 15.40 | 15.40 | -3.750% | 12 | 458 | -8.442% |
| 2026-10-15 | 15.95 | 16.00 | 15.95 | 16.00 | -2.439% | 10 | 458 | -11.875% |
| 2026-10-14 | 18.51 | 18.51 | 16.40 | 16.40 | -14.805% | 5 | 460 | -14.024% |
| 2026-10-13 | 18.50 | 19.30 | 18.50 | 19.25 | +1.852% | 8 | 460 | -26.753% |
| 2026-10-12 | 18.90 | 18.90 | 18.90 | 18.90 | -7.895% | 1 | 460 | -25.397% |
| 2026-10-09 | 20.52 | 20.52 | 20.52 | 20.52 | +12.685% | 2 | 460 | -31.287% |
| 2026-10-08 | 21.05 | 21.05 | 18.21 | 18.21 | -16.544% | 11 | 453 | -22.570% |
| 2026-10-07 | 21.82 | 21.82 | 21.82 | 21.82 | -8.512% | 6 | 453 | -35.380% |
| 2026-10-06 | 23.85 | 23.85 | 23.85 | 23.85 | +6.000% | 1 | 452 | -40.881% |
| 2026-10-05 | 23.90 | 23.90 | 22.50 | 22.50 | -1.229% | 4 | 452 | -37.333% |
| 2026-10-02 | 22.78 | 22.78 | 22.78 | 22.78 | +10.636% | 1 | 453 | -38.104% |
| 2026-10-01 | 20.59 | 20.59 | 20.59 | 20.59 | +0.146% | 1 | 452 | -31.520% |
| 2026-09-29 | 20.58 | 23.10 | 20.56 | 20.56 | +13.591% | 56 | 407 | -31.420% |
| 2026-09-28 | 18.30 | 18.31 | 17.70 | 18.10 | -10.174% | 28 | 402 | -22.099% |
| 2026-09-25 | 21.40 | 21.40 | 20.15 | 20.15 | -4.863% | 13 | 392 | -30.025% |
| 2026-09-24 | 21.05 | 21.18 | 19.95 | 21.18 | -20.075% | 70 | 326 | -33.428% |
| 2026-09-22 | 26.80 | 26.80 | 26.20 | 26.50 | +3.435% | 9 | 324 | -46.792% |
| 2026-09-21 | 26.05 | 26.05 | 25.62 | 25.62 | +3.223% | 2 | 326 | -44.965% |
| 2026-09-18 | 23.80 | 24.82 | 23.80 | 24.82 | -6.692% | 37 | 325 | -43.191% |
| 2026-09-17 | 26.60 | 26.60 | 26.60 | 26.60 | +21.739% | 1 | 325 | -46.992% |
| 2026-09-16 | 21.85 | 21.85 | 21.85 | 21.85 | -2.673% | 1 | 324 | -35.469% |
| 2026-09-15 | 22.45 | 22.45 | 22.45 | 22.45 | -5.672% | 1 | 324 | -37.194% |
| 2026-09-14 | 22.95 | 23.80 | 22.95 | 23.80 | -19.158% | 63 | 323 | -40.756% |
| 2026-09-11 | 31.60 | 31.60 | 29.44 | 29.44 | -12.770% | 11 | 315 | -52.106% |
| 2026-09-10 | 33.02 | 33.75 | 32.98 | 33.75 | -8.537% | 13 | 308 | -58.222% |
| 2026-09-09 | 35.50 | 36.90 | 35.50 | 36.90 | +1.962% | 3 | 311 | -61.789% |
| 2026-09-08 | 39.20 | 39.20 | 36.19 | 36.19 | +8.030% | 14 | 315 | -61.039% |
| 2026-09-04 | 33.35 | 33.50 | 33.35 | 33.50 | +8.766% | 10 | 308 | -57.910% |
| 2026-09-03 | 29.25 | 30.80 | 29.25 | 30.80 | +15.011% | 6 | 313 | -54.221% |
| 2026-09-02 | 26.78 | 26.78 | 26.78 | 26.78 | +7.984% | 5 | 313 | -47.349% |
| 2026-09-01 | 26.00 | 26.00 | 24.69 | 24.80 | -16.329% | 8 | 311 | -43.145% |
| 2026-08-31 | 30.00 | 30.00 | 29.64 | 29.64 | -4.233% | 6 | 309 | -52.429% |
| 2026-08-28 | 30.71 | 30.95 | 30.71 | 30.95 | +2.483% | 2 | 308 | -54.443% |
| 2026-08-27 | 30.80 | 30.80 | 30.00 | 30.20 | +6.526% | 7 | 305 | -53.311% |
| 2026-08-24 | 28.35 | 28.35 | 28.35 | 28.35 | -6.250% | 1 | 304 | -50.265% |
| 2026-08-21 | 29.54 | 30.24 | 29.54 | 30.24 | +8.193% | 2 | 302 | -53.373% |
| 2026-08-20 | 27.95 | 27.95 | 27.95 | 27.95 | -2.443% | 1 | 301 | -49.553% |
| 2026-08-18 | 28.63 | 28.65 | 28.63 | 28.65 | -6.311% | 4 | 304 | -50.785% |
| 2026-08-17 | 31.20 | 31.20 | 30.47 | 30.58 | -11.362% | 3 | 303 | -53.891% |
| 2026-08-14 | 34.50 | 34.50 | 34.50 | 34.50 | -1.372% | 1 | 303 | -59.130% |
| 2026-08-13 | 37.70 | 37.70 | 34.98 | 34.98 | +1.391% | 4 | 301 | -59.691% |
| 2026-08-12 | 34.72 | 34.72 | 34.50 | 34.50 | +12.745% | 4 | 297 | -59.130% |
| 2026-08-11 | 32.00 | 32.00 | 30.60 | 30.60 | -11.866% | 69 | 256 | -53.922% |
| 2026-08-10 | 32.61 | 34.80 | 32.61 | 34.72 | +5.085% | 21 | 256 | -59.389% |
| 2026-08-06 | 33.04 | 33.04 | 33.04 | 33.04 | +6.581% | 1 | 255 | -57.324% |
| 2026-08-05 | 31.00 | 31.00 | 31.00 | 31.00 | -8.824% | 1 | 255 | -54.516% |
| 2026-08-04 | 32.70 | 34.00 | 32.70 | 34.00 | +17.606% | 7 | 255 | -58.529% |
| 2026-08-03 | 28.91 | 28.91 | 28.91 | 28.91 | +15.271% | 1 | 256 | -51.228% |
| 2026-07-31 | 24.00 | 25.08 | 24.00 | 25.08 | +20.867% | 3 | 256 | -43.780% |
| 2026-07-29 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 1 | 256 | -32.048% |
| 2026-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | +0.962% | 1 | 255 | -32.857% |
| 2026-07-27 | 21.15 | 21.15 | 20.80 | 20.80 | -13.333% | 14 | 248 | -32.212% |
| 2026-07-21 | 21.20 | 24.00 | 21.20 | 24.00 | +13.101% | 2 | 248 | -41.250% |
| 2026-07-20 | 21.53 | 22.38 | 21.22 | 21.22 | -4.414% | 23 | 242 | -33.553% |
| 2026-07-17 | 22.20 | 22.20 | 22.20 | 22.20 | -2.203% | 1 | 242 | -36.486% |
| 2026-07-16 | 23.50 | 23.50 | 22.70 | 22.70 | -6.967% | 4 | 243 | -37.885% |
| 2026-07-14 | 25.50 | 25.50 | 24.32 | 24.40 | -18.121% | 7 | 236 | -42.213% |
| 2026-07-10 | 30.72 | 30.72 | 29.80 | 29.80 | -6.230% | 3 | 235 | -52.685% |
| 2026-07-09 | 32.75 | 33.08 | 31.78 | 31.78 | +8.501% | 5 | 235 | -55.632% |
| 2026-07-08 | 29.29 | 29.29 | 29.29 | 29.29 | -1.876% | 2 | 235 | -51.861% |
| 2026-07-01 | 30.00 | 30.00 | 29.85 | 29.85 | -11.634% | 4 | 234 | -52.764% |
| 2026-06-26 | 34.50 | 34.50 | 33.78 | 33.78 | -26.645% | 5 | 235 | -58.259% |
| 2026-06-23 | 46.05 | 46.05 | 46.05 | 46.05 | -6.668% | 1 | 234 | -69.381% |
| 2026-06-22 | 49.05 | 49.34 | 47.80 | 49.34 | -4.657% | 23 | 231 | -71.423% |
| 2026-06-11 | 50.25 | 52.70 | 50.11 | 51.75 | -34.560% | 210 | 59 | -72.754% |
| 2026-06-08 | 79.08 | 79.08 | 79.08 | 79.08 | -12.133% | 1 | 59 | -82.170% |
| 2026-06-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 1 | 59 | -84.333% |
| 2026-06-03 | 93.34 | 93.48 | 90.00 | 90.00 | -12.900% | 3 | 58 | -84.333% |
| 2026-06-02 | 100.00 | 103.33 | 100.00 | 103.33 | -3.682% | 8 | 50 | -86.354% |
| 2026-06-01 | 107.28 | 107.28 | 107.28 | 107.28 | +25.035% | 1 | 49 | -86.857% |
| 2026-05-29 | 85.80 | 85.80 | 85.80 | 85.80 | +41.188% | 1 | 50 | -83.566% |
| 2026-05-26 | 60.77 | 60.77 | 60.77 | 60.77 | -3.325% | 1 | 51 | -76.798% |
| 2026-05-07 | 62.86 | 62.86 | 62.86 | 62.86 | +8.379% | 3 | 51 | -77.569% |
| 2026-05-06 | 58.00 | 58.00 | 58.00 | 58.00 | +8.777% | 2 | 51 | -75.690% |
| 2026-05-04 | 53.32 | 53.32 | 53.32 | 53.32 | +15.913% | 1 | 51 | -73.556% |
| 2026-05-01 | 46.00 | 46.00 | 46.00 | 46.00 | +7.101% | 20 | 70 | -69.348% |
| 2026-04-28 | 42.95 | 42.95 | 42.95 | 42.95 | -8.559% | 1 | 70 | -67.171% |
| 2026-04-24 | 47.00 | 47.00 | 45.53 | 46.97 | -1.860% | 5 | 69 | -69.981% |
| 2026-04-23 | 47.75 | 47.86 | 47.75 | 47.86 | -14.991% | 5 | 69 | -70.539% |
| 2026-04-22 | 56.30 | 56.30 | 56.30 | 56.30 | +18.203% | 2 | 72 | -74.956% |
| 2026-04-20 | 47.63 | 47.63 | 47.63 | 47.63 | -0.356% | 2 | 72 | -70.397% |
| 2026-04-17 | 53.31 | 53.31 | 45.25 | 47.80 | -2.766% | 5 | 70 | -70.502% |
| 2026-04-16 | 49.50 | 49.50 | 47.97 | 49.16 | +7.571% | 4 | 70 | -71.318% |
| 2026-04-15 | 45.70 | 45.70 | 45.70 | 45.70 | +12.147% | 3 | 67 | -69.147% |
| 2026-04-14 | 42.00 | 43.67 | 40.00 | 40.75 | +19.853% | 7 | 67 | -65.399% |
| 2026-04-13 | 31.50 | 34.00 | 31.50 | 34.00 | +39.059% | 50 | 64 | -58.529% |
| 2026-04-09 | 24.73 | 24.73 | 24.45 | 24.45 | -14.211% | 20 | 29 | -42.331% |
| 2026-04-08 | 28.50 | 28.50 | 28.50 | 28.50 | +5.166% | 1 | 19 | -50.526% |
| 2026-04-07 | 27.55 | 27.55 | 27.10 | 27.10 | -10.205% | 5 | 20 | -47.970% |
| 2026-03-25 | 30.18 | 30.18 | 30.18 | 30.18 | -17.315% | 4 | 15 | -53.280% |
| 2026-03-19 | 36.50 | 36.50 | 36.50 | 36.50 | +6.414% | 1 | 19 | -61.370% |
| 2026-03-18 | 34.20 | 34.30 | 34.20 | 34.30 | -17.349% | 2 | 19 | -58.892% |
| 2026-03-11 | 46.00 | 46.00 | 41.50 | 41.50 | +7.291% | 12 | 18 | -66.024% |
| 2026-03-06 | 38.68 | 38.68 | 38.68 | 38.68 | +0.624% | 2 | 16 | -63.547% |
| 2026-03-05 | 38.44 | 38.44 | 38.44 | 38.44 | +31.644% | 10 | 15 | -63.319% |
| 2026-02-23 | 29.18 | 29.20 | 29.18 | 29.20 | -18.889% | 2 | 9 | -51.712% |
| 2026-02-20 | 36.00 | 36.00 | 36.00 | 36.00 | +5.202% | 1 | 8 | -60.833% |
| 2026-02-04 | 34.22 | 34.22 | 34.22 | 34.22 | -22.579% | 1 | 8 | -58.796% |
| 2026-01-30 | 44.20 | 44.20 | 44.20 | 44.20 | -11.600% | 1 | 8 | -68.100% |
| 2026-01-27 | 50.00 | 50.00 | 50.00 | 50.00 | -1.691% | 1 | 9 | -71.800% |
| 2026-01-23 | 50.86 | 50.86 | 50.86 | 50.86 | +0.454% | 1 | 8 | -72.277% |
| 2026-01-21 | 50.63 | 50.63 | 50.63 | 50.63 | -4.201% | 1 | 7 | -72.151% |
| 2026-01-20 | 52.65 | 52.85 | 52.65 | 52.85 | -16.310% | 2 | 7 | -73.321% |
| 2026-01-14 | 63.15 | 63.15 | 63.15 | 63.15 | +0.206% | 1 | 6 | -77.672% |
| 2026-01-09 | 63.02 | 63.02 | 63.02 | 63.02 | +6.814% | 2 | 5 | -77.626% |
| 2025-12-16 | 59.00 | 59.00 | 59.00 | 59.00 | +2.609% | 2 | 3 | -76.102% |
| 2025-12-12 | 57.50 | 57.50 | 57.50 | 57.50 | 0.000% | 1 | 1 | -75.478% |