ORCL270917C00180000
ORCL Sep 17 2027 180.00 Call
optionOPRA
EODNov 4, 2026
13.41USD+13.934%(+1.64)3Vol1,504OI
ORCL270917C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.41 | 13.41 | 13.41 | 13.41 | +13.934% | 3 | 1,501 | 0.000% |
| 2026-11-03 | 11.77 | 11.77 | 11.77 | 11.77 | +4.159% | 1 | 1,501 | +13.934% |
| 2026-11-02 | 12.45 | 12.50 | 11.30 | 11.30 | -22.069% | 215 | 1,353 | +18.673% |
| 2026-10-30 | 15.20 | 15.20 | 14.50 | 14.50 | -16.427% | 12 | 1,350 | -7.517% |
| 2026-10-29 | 18.70 | 18.70 | 17.10 | 17.35 | -19.114% | 95 | 1,372 | -22.709% |
| 2026-10-28 | 14.80 | 21.60 | 14.80 | 21.45 | +38.835% | 27 | 1,355 | -37.483% |
| 2026-10-27 | 13.92 | 15.60 | 13.92 | 15.45 | +17.134% | 64 | 1,336 | -13.204% |
| 2026-10-26 | 13.60 | 13.60 | 12.99 | 13.19 | -3.723% | 15 | 1,331 | +1.668% |
| 2026-10-23 | 14.20 | 14.20 | 13.70 | 13.70 | +3.867% | 9 | 1,334 | -2.117% |
| 2026-10-22 | 13.70 | 13.70 | 12.52 | 13.19 | -8.657% | 29 | 1,319 | +1.668% |
| 2026-10-21 | 14.77 | 14.77 | 14.44 | 14.44 | -5.621% | 3 | 1,316 | -7.133% |
| 2026-10-20 | 15.30 | 15.30 | 15.30 | 15.30 | +3.030% | 4 | 1,315 | -12.353% |
| 2026-10-19 | 14.60 | 14.95 | 14.50 | 14.85 | +1.852% | 183 | 1,169 | -9.697% |
| 2026-10-16 | 14.80 | 14.90 | 14.58 | 14.58 | -8.875% | 12 | 1,163 | -8.025% |
| 2026-10-15 | 15.33 | 16.00 | 15.33 | 16.00 | +3.226% | 19 | 1,163 | -16.188% |
| 2026-10-14 | 18.00 | 18.00 | 15.50 | 15.50 | -24.390% | 23 | 1,166 | -13.484% |
| 2026-10-13 | 18.75 | 20.78 | 18.75 | 20.50 | +15.493% | 11 | 1,162 | -34.585% |
| 2026-10-12 | 17.90 | 18.00 | 17.75 | 17.75 | -10.804% | 20 | 1,176 | -24.451% |
| 2026-10-09 | 19.00 | 19.90 | 18.78 | 19.90 | +17.404% | 8 | 1,178 | -32.613% |
| 2026-10-08 | 19.80 | 19.80 | 16.95 | 16.95 | -20.047% | 44 | 1,158 | -20.885% |
| 2026-10-07 | 20.40 | 21.20 | 19.97 | 21.20 | -3.196% | 5 | 1,156 | -36.745% |
| 2026-10-06 | 21.55 | 22.05 | 21.50 | 21.90 | +3.302% | 16 | 1,161 | -38.767% |
| 2026-10-05 | 22.00 | 22.00 | 21.20 | 21.20 | +3.415% | 11 | 1,163 | -36.745% |
| 2026-10-02 | 21.60 | 21.60 | 20.50 | 20.50 | +5.128% | 8 | 1,155 | -34.585% |
| 2026-10-01 | 19.50 | 19.50 | 19.50 | 19.50 | +1.036% | 1 | 1,155 | -31.231% |
| 2026-09-29 | 18.50 | 22.00 | 18.50 | 19.30 | +13.529% | 12 | 1,152 | -30.518% |
| 2026-09-28 | 17.50 | 17.65 | 16.79 | 17.00 | -9.574% | 135 | 1,097 | -21.118% |
| 2026-09-25 | 19.44 | 19.44 | 18.80 | 18.80 | -4.326% | 61 | 1,067 | -28.670% |
| 2026-09-24 | 18.08 | 19.65 | 17.70 | 19.65 | -13.816% | 53 | 1,053 | -31.756% |
| 2026-09-23 | 23.50 | 23.65 | 22.80 | 22.80 | -7.879% | 6 | 1,051 | -41.184% |
| 2026-09-22 | 25.70 | 25.70 | 24.45 | 24.75 | +2.273% | 514 | 593 | -45.818% |
| 2026-09-21 | 23.97 | 24.30 | 23.97 | 24.20 | +7.080% | 8 | 593 | -44.587% |
| 2026-09-18 | 22.60 | 22.60 | 22.60 | 22.60 | -9.054% | 1 | 593 | -40.664% |
| 2026-09-17 | 24.52 | 25.54 | 24.52 | 24.85 | +10.200% | 23 | 582 | -46.036% |
| 2026-09-16 | 22.00 | 22.55 | 22.00 | 22.55 | +5.472% | 3 | 582 | -40.532% |
| 2026-09-15 | 22.25 | 22.30 | 21.38 | 21.38 | -4.681% | 4 | 583 | -37.278% |
| 2026-09-14 | 22.35 | 22.50 | 22.28 | 22.43 | -14.973% | 24 | 571 | -40.214% |
| 2026-09-11 | 35.00 | 35.00 | 26.38 | 26.38 | -10.576% | 19 | 562 | -49.166% |
| 2026-09-10 | 31.79 | 32.00 | 29.50 | 29.50 | -13.994% | 36 | 564 | -54.542% |
| 2026-09-09 | 34.30 | 34.30 | 34.30 | 34.30 | -1.916% | 1 | 565 | -60.904% |
| 2026-09-08 | 36.35 | 37.55 | 34.97 | 34.97 | +10.770% | 14 | 564 | -61.653% |
| 2026-09-04 | 32.03 | 32.25 | 31.54 | 31.57 | +11.831% | 9 | 565 | -57.523% |
| 2026-09-03 | 27.00 | 28.85 | 27.00 | 28.23 | +15.934% | 6 | 563 | -52.497% |
| 2026-09-01 | 23.80 | 24.35 | 23.22 | 24.35 | -13.897% | 30 | 552 | -44.928% |
| 2026-08-31 | 28.20 | 28.38 | 28.20 | 28.28 | -4.265% | 7 | 551 | -52.581% |
| 2026-08-28 | 29.54 | 29.54 | 29.54 | 29.54 | +5.500% | 1 | 550 | -54.604% |
| 2026-08-27 | 29.78 | 29.78 | 28.00 | 28.00 | -2.439% | 6 | 550 | -52.107% |
| 2026-08-26 | 28.70 | 28.70 | 28.70 | 28.70 | +4.136% | 3 | 547 | -53.275% |
| 2026-08-25 | 27.05 | 27.56 | 27.05 | 27.56 | +4.433% | 15 | 540 | -51.343% |
| 2026-08-24 | 26.39 | 26.39 | 26.39 | 26.39 | -6.485% | 1 | 540 | -49.185% |
| 2026-08-21 | 28.91 | 28.91 | 28.22 | 28.22 | +8.831% | 2 | 540 | -52.481% |
| 2026-08-20 | 26.26 | 26.26 | 25.90 | 25.93 | -6.051% | 20 | 547 | -48.284% |
| 2026-08-19 | 23.80 | 27.70 | 23.80 | 27.60 | +2.412% | 3 | 546 | -51.413% |
| 2026-08-18 | 26.95 | 26.95 | 26.95 | 26.95 | -14.172% | 188 | 361 | -50.241% |
| 2026-08-17 | 31.40 | 31.40 | 31.40 | 31.40 | +1.948% | 2 | 359 | -57.293% |
| 2026-08-14 | 33.00 | 33.00 | 30.80 | 30.80 | -7.508% | 2 | 358 | -56.461% |
| 2026-08-13 | 35.45 | 35.45 | 33.30 | 33.30 | +0.909% | 8 | 356 | -59.730% |
| 2026-08-12 | 32.14 | 33.00 | 31.98 | 33.00 | +11.864% | 8 | 360 | -59.364% |
| 2026-08-11 | 30.80 | 30.80 | 29.50 | 29.50 | -10.849% | 4 | 360 | -54.542% |
| 2026-08-10 | 32.25 | 33.60 | 32.20 | 33.09 | +5.215% | 35 | 347 | -59.474% |
| 2026-08-07 | 30.00 | 31.45 | 30.00 | 31.45 | -2.177% | 6 | 347 | -57.361% |
| 2026-08-05 | 32.15 | 32.15 | 32.15 | 32.15 | -3.598% | 1 | 347 | -58.289% |
| 2026-08-04 | 32.00 | 33.35 | 32.00 | 33.35 | +8.174% | 13 | 347 | -59.790% |
| 2026-08-03 | 29.50 | 30.90 | 29.50 | 30.83 | +30.249% | 12 | 341 | -56.503% |
| 2026-07-31 | 23.67 | 23.67 | 23.67 | 23.67 | +2.026% | 2 | 339 | -43.346% |
| 2026-07-30 | 21.71 | 23.95 | 21.71 | 23.20 | +15.711% | 7 | 341 | -42.198% |
| 2026-07-29 | 20.05 | 20.05 | 20.05 | 20.05 | +1.058% | 1 | 341 | -33.117% |
| 2026-07-28 | 18.45 | 20.79 | 18.33 | 19.84 | +0.456% | 37 | 345 | -32.409% |
| 2026-07-27 | 20.62 | 20.62 | 19.75 | 19.75 | +5.053% | 26 | 348 | -32.101% |
| 2026-07-24 | 19.10 | 19.10 | 18.75 | 18.80 | -13.563% | 7 | 347 | -28.670% |
| 2026-07-23 | 22.50 | 22.50 | 21.75 | 21.75 | -4.605% | 5 | 352 | -38.345% |
| 2026-07-22 | 22.80 | 22.80 | 22.80 | 22.80 | +12.593% | 1 | 352 | -41.184% |
| 2026-07-20 | 20.00 | 20.25 | 20.00 | 20.25 | -7.829% | 9 | 343 | -33.778% |
| 2026-07-17 | 22.00 | 22.00 | 21.97 | 21.97 | +5.372% | 3 | 343 | -38.962% |
| 2026-07-16 | 21.90 | 21.90 | 20.85 | 20.85 | -15.106% | 3 | 341 | -35.683% |
| 2026-07-15 | 23.33 | 24.56 | 23.30 | 24.56 | +5.544% | 6 | 336 | -45.399% |
| 2026-07-14 | 22.88 | 23.40 | 22.88 | 23.27 | -6.994% | 5 | 335 | -42.372% |
| 2026-07-13 | 26.39 | 26.39 | 24.85 | 25.02 | -13.125% | 16 | 342 | -46.403% |
| 2026-07-10 | 28.40 | 28.80 | 28.40 | 28.80 | -4.000% | 9 | 334 | -53.438% |
| 2026-07-09 | 30.20 | 30.20 | 30.00 | 30.00 | +9.689% | 6 | 328 | -55.300% |
| 2026-07-08 | 27.28 | 27.35 | 27.28 | 27.35 | -4.704% | 6 | 322 | -50.969% |
| 2026-07-07 | 28.00 | 28.70 | 26.85 | 28.70 | +3.610% | 17 | 318 | -53.275% |
| 2026-07-02 | 30.00 | 30.00 | 26.90 | 27.70 | -3.417% | 4 | 317 | -51.588% |
| 2026-07-01 | 28.68 | 28.68 | 28.68 | 28.68 | -12.774% | 1 | 317 | -53.243% |
| 2026-06-29 | 33.33 | 33.33 | 32.88 | 32.88 | +2.750% | 2 | 317 | -59.215% |
| 2026-06-26 | 32.01 | 32.01 | 31.26 | 32.00 | -1.629% | 88 | 231 | -58.094% |
| 2026-06-25 | 32.53 | 32.53 | 32.53 | 32.53 | -8.237% | 1 | 230 | -58.777% |
| 2026-06-24 | 40.49 | 40.49 | 35.45 | 35.45 | -11.375% | 5 | 228 | -62.172% |
| 2026-06-23 | 40.90 | 40.90 | 40.00 | 40.00 | -13.100% | 12 | 228 | -66.475% |
| 2026-06-22 | 46.03 | 46.03 | 46.03 | 46.03 | -16.157% | 1 | 228 | -70.867% |
| 2026-06-16 | 54.90 | 54.90 | 54.90 | 54.90 | -6.633% | 50 | 228 | -75.574% |
| 2026-06-15 | 58.80 | 58.80 | 58.80 | 58.80 | +12.000% | 1 | 228 | -77.194% |
| 2026-06-12 | 51.06 | 52.50 | 51.06 | 52.50 | +0.768% | 6 | 224 | -74.457% |
| 2026-06-11 | 51.31 | 52.70 | 47.75 | 52.10 | -25.794% | 59 | 170 | -74.261% |
| 2026-06-10 | 70.76 | 70.76 | 69.88 | 70.21 | +1.931% | 20 | 170 | -80.900% |
| 2026-06-09 | 67.50 | 68.88 | 67.50 | 68.88 | -8.160% | 2 | 169 | -80.531% |
| 2026-06-05 | 83.00 | 83.00 | 75.00 | 75.00 | -16.032% | 4 | 168 | -82.120% |
| 2026-06-03 | 88.70 | 91.12 | 88.70 | 89.32 | -12.474% | 5 | 168 | -84.987% |
| 2026-06-02 | 97.85 | 102.05 | 97.85 | 102.05 | -0.117% | 3 | 168 | -86.859% |
| 2026-06-01 | 84.60 | 102.17 | 84.60 | 102.17 | +22.111% | 3 | 168 | -86.875% |
| 2026-05-29 | 82.43 | 83.67 | 82.43 | 83.67 | +44.259% | 11 | 157 | -83.973% |
| 2026-05-21 | 58.00 | 58.00 | 58.00 | 58.00 | +7.827% | 1 | 157 | -76.879% |
| 2026-05-20 | 53.79 | 53.79 | 53.79 | 53.79 | +5.471% | 10 | 161 | -75.070% |
| 2026-05-19 | 51.00 | 51.00 | 51.00 | 51.00 | -10.021% | 1 | 161 | -73.706% |
| 2026-05-14 | 56.68 | 56.68 | 56.68 | 56.68 | +1.486% | 4 | 161 | -76.341% |
| 2026-05-12 | 55.85 | 55.85 | 55.85 | 55.85 | -5.499% | 1 | 162 | -75.989% |
| 2026-05-11 | 60.88 | 60.88 | 59.10 | 59.10 | -5.243% | 3 | 163 | -77.310% |
| 2026-05-08 | 61.00 | 62.37 | 61.00 | 62.37 | -1.079% | 2 | 163 | -78.499% |
| 2026-05-07 | 63.05 | 63.05 | 63.05 | 63.05 | +6.611% | 1 | 163 | -78.731% |
| 2026-05-06 | 54.90 | 59.14 | 54.90 | 59.14 | +15.621% | 3 | 163 | -77.325% |
| 2026-05-04 | 50.90 | 51.22 | 50.90 | 51.15 | +21.699% | 21 | 163 | -73.783% |
| 2026-05-01 | 42.03 | 42.03 | 42.03 | 42.03 | +15.119% | 7 | 165 | -68.094% |
| 2026-04-30 | 36.51 | 36.51 | 36.51 | 36.51 | -4.922% | 1 | 165 | -63.270% |
| 2026-04-29 | 38.40 | 38.40 | 38.40 | 38.40 | -14.094% | 1 | 166 | -65.078% |
| 2026-04-24 | 44.70 | 44.70 | 44.70 | 44.70 | -3.974% | 3 | 165 | -70.000% |
| 2026-04-23 | 47.46 | 48.65 | 46.15 | 46.55 | -1.586% | 24 | 165 | -71.192% |
| 2026-04-21 | 47.30 | 47.30 | 47.30 | 47.30 | +1.940% | 1 | 170 | -71.649% |
| 2026-04-20 | 45.15 | 46.40 | 45.15 | 46.40 | -1.361% | 8 | 170 | -71.099% |
| 2026-04-16 | 46.00 | 47.65 | 46.00 | 47.04 | +8.138% | 13 | 163 | -71.492% |
| 2026-04-15 | 43.50 | 43.50 | 43.50 | 43.50 | +13.725% | 1 | 162 | -69.172% |
| 2026-04-14 | 43.49 | 43.49 | 38.25 | 38.25 | +14.281% | 35 | 163 | -64.941% |
| 2026-04-13 | 32.50 | 33.47 | 32.50 | 33.47 | +43.340% | 25 | 171 | -59.934% |
| 2026-04-09 | 25.45 | 25.45 | 23.35 | 23.35 | -16.308% | 2 | 149 | -42.570% |
| 2026-04-06 | 28.02 | 28.02 | 27.80 | 27.90 | +3.756% | 142 | 148 | -51.935% |
| 2026-03-31 | 26.89 | 26.89 | 26.89 | 26.89 | +6.706% | 1 | 25 | -50.130% |
| 2026-03-27 | 25.20 | 25.20 | 25.20 | 25.20 | -27.168% | 1 | 25 | -46.786% |
| 2026-03-13 | 34.60 | 34.60 | 34.60 | 34.60 | -11.008% | 10 | 25 | -61.243% |
| 2026-03-11 | 43.14 | 43.14 | 38.88 | 38.88 | +20.783% | 11 | 35 | -65.509% |
| 2026-03-09 | 32.19 | 32.19 | 32.19 | 32.19 | +5.541% | 1 | 33 | -58.341% |
| 2026-03-03 | 30.50 | 30.50 | 30.50 | 30.50 | +5.536% | 1 | 34 | -56.033% |
| 2026-02-23 | 28.90 | 28.90 | 28.90 | 28.90 | -17.429% | 1 | 34 | -53.599% |
| 2026-02-18 | 35.00 | 35.00 | 35.00 | 35.00 | -10.026% | 1 | 34 | -61.686% |
| 2026-02-13 | 37.70 | 39.00 | 37.40 | 38.90 | -1.519% | 40 | 56 | -65.527% |
| 2026-02-11 | 39.50 | 39.50 | 39.50 | 39.50 | +2.332% | 8 | 56 | -66.051% |
| 2026-02-09 | 38.60 | 38.60 | 38.60 | 38.60 | +32.192% | 1 | 64 | -65.259% |
| 2026-02-06 | 29.20 | 29.20 | 29.20 | 29.20 | +5.797% | 5 | 65 | -54.075% |
| 2026-02-05 | 28.05 | 28.05 | 27.60 | 27.60 | -14.815% | 6 | 60 | -51.413% |
| 2026-02-04 | 32.50 | 32.63 | 32.40 | 32.40 | -21.644% | 15 | 54 | -58.611% |
| 2026-01-29 | 44.20 | 44.20 | 41.35 | 41.35 | -14.566% | 4 | 49 | -67.570% |
| 2026-01-27 | 48.50 | 48.60 | 48.40 | 48.40 | -8.194% | 28 | 51 | -72.293% |
| 2026-01-26 | 52.72 | 52.72 | 52.72 | 52.72 | +6.505% | 3 | 23 | -74.564% |
| 2026-01-23 | 49.00 | 49.50 | 49.00 | 49.50 | -0.202% | 16 | 20 | -72.909% |
| 2026-01-21 | 49.60 | 49.60 | 49.60 | 49.60 | -3.614% | 1 | 6 | -72.964% |
| 2026-01-20 | 53.90 | 53.90 | 51.36 | 51.46 | -19.215% | 3 | 6 | -73.941% |
| 2026-01-09 | 63.70 | 63.70 | 63.70 | 63.70 | +8.703% | 1 | 5 | -78.948% |
| 2026-01-06 | 58.60 | 58.60 | 58.60 | 58.60 | -0.678% | 1 | 5 | -77.116% |
| 2026-01-05 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 1 | 4 | -77.271% |
| 2025-12-23 | 60.00 | 60.00 | 60.00 | 60.00 | +0.418% | 1 | 4 | -77.650% |
| 2025-12-19 | 59.75 | 59.75 | 59.75 | 59.75 | +18.905% | 1 | 4 | -77.556% |
| 2025-12-18 | 50.00 | 50.40 | 50.00 | 50.25 | -14.541% | 3 | 4 | -73.313% |
| 2025-12-12 | 58.80 | 58.80 | 58.80 | 58.80 | -2.000% | 1 | 2 | -77.194% |
| 2025-12-11 | 60.00 | 60.00 | 60.00 | 60.00 | 0.000% | 1 | 1 | -77.650% |