ORCL270917C00185000
ORCL Sep 17 2027 185.00 Call
optionOPRA
EODNov 3, 2026
12.30USD+10.811%(+1.20)4Vol358OI
ORCL270917C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.92 | 12.50 | 11.92 | 12.30 | +10.811% | 4 | 355 | 0.000% |
| 2026-11-02 | 11.65 | 11.65 | 10.80 | 11.10 | -16.604% | 24 | 352 | +10.811% |
| 2026-10-30 | 14.01 | 14.01 | 13.31 | 13.31 | -18.593% | 3 | 352 | -7.588% |
| 2026-10-29 | 17.40 | 17.60 | 16.35 | 16.35 | -18.657% | 63 | 349 | -24.771% |
| 2026-10-28 | 14.80 | 20.10 | 14.80 | 20.10 | +48.121% | 4 | 349 | -38.806% |
| 2026-10-27 | 13.54 | 13.59 | 13.54 | 13.57 | +12.149% | 7 | 348 | -9.359% |
| 2026-10-26 | 12.20 | 12.27 | 12.02 | 12.10 | -7.985% | 37 | 334 | +1.653% |
| 2026-10-23 | 12.80 | 13.15 | 12.78 | 13.15 | +8.858% | 50 | 300 | -6.464% |
| 2026-10-22 | 12.77 | 12.77 | 12.08 | 12.08 | -10.519% | 5 | 299 | +1.821% |
| 2026-10-21 | 13.50 | 13.50 | 13.50 | 13.50 | -9.335% | 1 | 300 | -8.889% |
| 2026-10-20 | 14.89 | 14.89 | 14.89 | 14.89 | +9.889% | 1 | 300 | -17.394% |
| 2026-10-19 | 13.65 | 13.65 | 13.55 | 13.55 | +0.370% | 2 | 300 | -9.225% |
| 2026-10-16 | 14.20 | 14.25 | 13.50 | 13.50 | -15.625% | 16 | 297 | -8.889% |
| 2026-10-15 | 14.75 | 16.00 | 14.75 | 16.00 | +8.108% | 6 | 295 | -23.125% |
| 2026-10-14 | 15.55 | 15.63 | 14.80 | 14.80 | -11.642% | 14 | 287 | -16.892% |
| 2026-10-12 | 16.85 | 16.90 | 16.75 | 16.75 | -3.736% | 13 | 284 | -26.567% |
| 2026-10-08 | 17.40 | 17.40 | 17.40 | 17.40 | -12.254% | 2 | 284 | -29.310% |
| 2026-10-07 | 19.83 | 19.83 | 19.83 | 19.83 | -1.097% | 1 | 284 | -37.973% |
| 2026-10-05 | 20.05 | 20.05 | 20.05 | 20.05 | +4.427% | 13 | 271 | -38.653% |
| 2026-10-02 | 19.20 | 19.20 | 19.20 | 19.20 | +12.150% | 1 | 270 | -35.937% |
| 2026-09-30 | 17.50 | 17.50 | 17.12 | 17.12 | +6.667% | 5 | 268 | -28.154% |
| 2026-09-28 | 16.10 | 16.10 | 15.60 | 16.05 | -13.008% | 8 | 267 | -23.364% |
| 2026-09-24 | 18.00 | 18.45 | 18.00 | 18.45 | -21.489% | 49 | 221 | -33.333% |
| 2026-09-22 | 23.15 | 23.62 | 23.15 | 23.50 | +3.070% | 9 | 212 | -47.660% |
| 2026-09-21 | 22.87 | 22.94 | 22.80 | 22.80 | +5.069% | 9 | 214 | -46.053% |
| 2026-09-18 | 21.65 | 21.70 | 21.65 | 21.70 | -9.395% | 20 | 205 | -43.318% |
| 2026-09-17 | 23.95 | 23.95 | 23.95 | 23.95 | +12.653% | 5 | 205 | -48.643% |
| 2026-09-16 | 21.26 | 21.26 | 21.26 | 21.26 | +10.098% | 4 | 203 | -42.145% |
| 2026-09-15 | 20.90 | 21.15 | 19.31 | 19.31 | -8.483% | 41 | 173 | -36.302% |
| 2026-09-14 | 21.20 | 21.38 | 21.05 | 21.10 | -26.481% | 102 | 144 | -41.706% |
| 2026-09-10 | 29.50 | 30.60 | 28.70 | 28.70 | -19.765% | 22 | 143 | -57.143% |
| 2026-09-08 | 35.77 | 35.77 | 35.77 | 35.77 | +19.432% | 1 | 142 | -65.614% |
| 2026-09-04 | 29.90 | 30.00 | 29.90 | 29.95 | +33.705% | 17 | 137 | -58.932% |
| 2026-09-01 | 24.37 | 24.37 | 22.40 | 22.40 | -18.397% | 3 | 140 | -45.089% |
| 2026-08-31 | 27.45 | 27.45 | 27.45 | 27.45 | +5.699% | 1 | 139 | -55.191% |
| 2026-08-25 | 25.97 | 25.97 | 25.97 | 25.97 | +3.096% | 1 | 140 | -52.638% |
| 2026-08-24 | 25.13 | 25.19 | 25.13 | 25.19 | +7.650% | 2 | 139 | -51.171% |
| 2026-08-19 | 23.40 | 23.40 | 23.40 | 23.40 | -9.302% | 6 | 138 | -47.436% |
| 2026-08-18 | 25.80 | 25.80 | 25.80 | 25.80 | -4.621% | 1 | 139 | -52.326% |
| 2026-08-17 | 27.05 | 27.05 | 27.05 | 27.05 | -14.910% | 1 | 138 | -54.529% |
| 2026-08-13 | 33.00 | 33.00 | 31.79 | 31.79 | +4.641% | 5 | 137 | -61.309% |
| 2026-08-05 | 30.38 | 30.38 | 30.38 | 30.38 | +49.434% | 2 | 135 | -59.513% |
| 2026-07-27 | 19.70 | 20.33 | 19.70 | 20.33 | -6.313% | 6 | 129 | -39.498% |
| 2026-07-22 | 21.70 | 21.70 | 21.70 | 21.70 | +16.667% | 1 | 130 | -43.318% |
| 2026-07-20 | 18.60 | 18.60 | 18.60 | 18.60 | -16.404% | 1 | 129 | -33.871% |
| 2026-07-14 | 22.32 | 22.32 | 22.25 | 22.25 | -24.061% | 4 | 129 | -44.719% |
| 2026-07-09 | 29.30 | 29.30 | 29.30 | 29.30 | +15.128% | 1 | 128 | -58.020% |
| 2026-07-08 | 25.45 | 25.45 | 25.45 | 25.45 | -6.158% | 1 | 128 | -51.670% |
| 2026-07-07 | 27.12 | 27.12 | 27.12 | 27.12 | -3.350% | 1 | 127 | -54.646% |
| 2026-07-06 | 27.95 | 28.06 | 27.95 | 28.06 | +5.887% | 2 | 126 | -56.165% |
| 2026-07-02 | 26.50 | 26.50 | 26.50 | 26.50 | -10.169% | 1 | 126 | -53.585% |
| 2026-06-30 | 28.41 | 29.50 | 28.41 | 29.50 | -21.123% | 4 | 124 | -58.305% |
| 2026-06-24 | 38.75 | 38.75 | 37.40 | 37.40 | -13.666% | 2 | 124 | -67.112% |
| 2026-06-23 | 43.32 | 43.32 | 43.32 | 43.32 | -2.476% | 2 | 122 | -71.607% |
| 2026-06-22 | 44.42 | 44.42 | 44.42 | 44.42 | -12.040% | 1 | 122 | -72.310% |
| 2026-06-18 | 50.50 | 50.50 | 50.50 | 50.50 | +1.000% | 1 | 123 | -75.644% |
| 2026-06-17 | 53.30 | 53.30 | 50.00 | 50.00 | -12.694% | 22 | 109 | -75.400% |
| 2026-06-15 | 54.50 | 58.00 | 54.50 | 57.27 | +14.724% | 8 | 110 | -78.523% |
| 2026-06-12 | 50.00 | 50.00 | 49.92 | 49.92 | +2.400% | 5 | 108 | -75.361% |
| 2026-06-11 | 48.55 | 48.75 | 46.89 | 48.75 | -27.239% | 4 | 106 | -74.769% |
| 2026-06-10 | 66.95 | 67.00 | 66.95 | 67.00 | -4.286% | 2 | 106 | -81.642% |
| 2026-06-09 | 70.00 | 70.00 | 70.00 | 70.00 | -2.980% | 1 | 106 | -82.429% |
| 2026-06-08 | 72.15 | 72.15 | 72.15 | 72.15 | -12.778% | 1 | 105 | -82.952% |
| 2026-05-29 | 82.72 | 82.72 | 82.72 | 82.72 | +42.990% | 1 | 106 | -85.131% |
| 2026-05-26 | 57.85 | 57.85 | 57.85 | 57.85 | +2.808% | 1 | 106 | -78.738% |
| 2026-05-22 | 56.35 | 56.35 | 56.27 | 56.27 | +12.159% | 2 | 105 | -78.141% |
| 2026-05-19 | 50.17 | 50.17 | 50.17 | 50.17 | -11.345% | 2 | 105 | -75.483% |
| 2026-05-15 | 56.59 | 56.59 | 56.59 | 56.59 | -5.082% | 1 | 105 | -78.265% |
| 2026-05-14 | 59.62 | 59.62 | 59.62 | 59.62 | +9.737% | 1 | 106 | -79.369% |
| 2026-05-13 | 54.30 | 54.33 | 54.30 | 54.33 | +7.840% | 5 | 106 | -77.361% |
| 2026-05-12 | 50.38 | 50.38 | 50.38 | 50.38 | -16.145% | 1 | 105 | -75.586% |
| 2026-05-08 | 60.08 | 60.08 | 60.08 | 60.08 | +4.089% | 3 | 105 | -79.527% |
| 2026-05-07 | 61.50 | 61.50 | 57.72 | 57.72 | +6.122% | 2 | 108 | -78.690% |
| 2026-05-06 | 54.25 | 54.39 | 54.25 | 54.39 | +4.737% | 2 | 108 | -77.386% |
| 2026-05-05 | 49.67 | 52.85 | 49.67 | 51.93 | +5.656% | 10 | 109 | -76.314% |
| 2026-05-04 | 49.15 | 49.15 | 49.15 | 49.15 | +26.187% | 2 | 111 | -74.975% |
| 2026-04-28 | 37.50 | 38.95 | 37.50 | 38.95 | -7.898% | 2 | 109 | -68.421% |
| 2026-04-27 | 41.75 | 42.29 | 41.75 | 42.29 | -6.022% | 2 | 108 | -70.915% |
| 2026-04-23 | 45.00 | 45.00 | 45.00 | 45.00 | -16.512% | 1 | 108 | -72.667% |
| 2026-04-22 | 53.90 | 53.90 | 53.90 | 53.90 | +8.626% | 1 | 108 | -77.180% |
| 2026-04-21 | 48.32 | 49.62 | 48.32 | 49.62 | +12.466% | 4 | 105 | -75.212% |
| 2026-04-17 | 47.86 | 48.84 | 44.12 | 44.12 | -3.941% | 24 | 105 | -72.121% |
| 2026-04-16 | 45.54 | 45.93 | 45.54 | 45.93 | +12.024% | 2 | 94 | -73.220% |
| 2026-04-15 | 41.80 | 42.23 | 41.00 | 41.00 | +6.494% | 7 | 95 | -70.000% |
| 2026-04-14 | 38.50 | 38.50 | 38.50 | 38.50 | +22.611% | 1 | 92 | -68.052% |
| 2026-04-13 | 26.83 | 31.40 | 26.83 | 31.40 | +42.727% | 114 | 92 | -60.828% |
| 2026-04-09 | 22.00 | 22.00 | 22.00 | 22.00 | -31.013% | 1 | 19 | -44.091% |
| 2026-03-19 | 31.89 | 31.89 | 31.89 | 31.89 | +0.822% | 2 | 19 | -61.430% |
| 2026-03-02 | 31.63 | 31.63 | 31.63 | 31.63 | +24.039% | 3 | 21 | -61.113% |
| 2026-02-05 | 25.76 | 25.76 | 25.50 | 25.50 | -37.346% | 20 | 18 | -51.765% |
| 2026-01-29 | 40.70 | 40.70 | 40.70 | 40.70 | -11.522% | 1 | 12 | -69.779% |
| 2026-01-21 | 46.00 | 46.00 | 46.00 | 46.00 | -16.893% | 1 | 11 | -73.261% |
| 2026-01-16 | 55.35 | 55.35 | 55.35 | 55.35 | -7.364% | 1 | 9 | -77.778% |
| 2025-12-30 | 59.65 | 59.75 | 59.65 | 59.75 | +1.876% | 10 | 9 | -79.414% |
| 2025-12-23 | 58.70 | 58.70 | 58.60 | 58.65 | -2.250% | 12 | 8 | -79.028% |
| 2025-12-22 | 60.00 | 60.00 | 60.00 | 60.00 | +6.289% | 2 | 5 | -79.500% |
| 2025-12-19 | 58.00 | 58.00 | 56.45 | 56.45 | +15.676% | 6 | 5 | -78.211% |
| 2025-12-17 | 50.00 | 50.00 | 47.38 | 48.80 | -5.243% | 7 | 5 | -74.795% |
| 2025-12-15 | 51.50 | 51.50 | 51.50 | 51.50 | 0.000% | 1 | 1 | -76.117% |