ORCL270917C00190000
ORCL Sep 17 2027 190.00 Call
optionOPRA
EODNov 4, 2026
11.50USD+0.437%(+0.05)201Vol589OI
ORCL270917C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.52 | 11.52 | 11.50 | 11.50 | +0.437% | 201 | 632 | 0.000% |
| 2026-11-03 | 10.75 | 11.70 | 10.75 | 11.45 | +12.255% | 5 | 631 | +0.437% |
| 2026-11-02 | 10.80 | 10.80 | 10.20 | 10.20 | -19.176% | 63 | 570 | +12.745% |
| 2026-10-30 | 12.62 | 12.62 | 12.62 | 12.62 | -15.867% | 2 | 570 | -8.875% |
| 2026-10-29 | 17.10 | 17.10 | 15.00 | 15.00 | -23.469% | 5 | 568 | -23.333% |
| 2026-10-28 | 18.00 | 19.60 | 18.00 | 19.60 | +47.925% | 6 | 571 | -41.327% |
| 2026-10-27 | 13.25 | 13.25 | 13.25 | 13.25 | +14.126% | 1 | 571 | -13.208% |
| 2026-10-26 | 11.96 | 11.96 | 11.61 | 11.61 | +3.200% | 4 | 570 | -0.947% |
| 2026-10-23 | 11.25 | 11.25 | 11.25 | 11.25 | -1.575% | 1 | 570 | +2.222% |
| 2026-10-22 | 11.82 | 11.90 | 11.30 | 11.43 | -12.077% | 156 | 718 | +0.612% |
| 2026-10-21 | 13.00 | 13.00 | 13.00 | 13.00 | -2.985% | 2 | 718 | -11.538% |
| 2026-10-20 | 13.40 | 13.40 | 13.40 | 13.40 | +4.280% | 15 | 718 | -14.179% |
| 2026-10-19 | 12.80 | 13.00 | 12.80 | 12.85 | +0.391% | 39 | 716 | -10.506% |
| 2026-10-16 | 12.90 | 12.95 | 12.80 | 12.80 | -14.094% | 5 | 712 | -10.156% |
| 2026-10-15 | 14.75 | 14.90 | 14.75 | 14.90 | +10.370% | 30 | 712 | -22.819% |
| 2026-10-14 | 14.40 | 14.47 | 13.26 | 13.50 | -14.286% | 12 | 709 | -14.815% |
| 2026-10-08 | 17.60 | 17.90 | 15.75 | 15.75 | -19.106% | 12 | 712 | -26.984% |
| 2026-10-06 | 19.70 | 19.70 | 19.47 | 19.47 | +3.016% | 2 | 712 | -40.935% |
| 2026-10-05 | 19.24 | 19.35 | 18.90 | 18.90 | +10.526% | 5 | 712 | -39.153% |
| 2026-09-30 | 16.50 | 17.10 | 16.12 | 17.10 | -0.581% | 8 | 710 | -32.749% |
| 2026-09-29 | 16.00 | 19.10 | 15.95 | 17.20 | +17.246% | 6 | 710 | -33.140% |
| 2026-09-28 | 15.22 | 15.25 | 14.67 | 14.67 | -13.041% | 4 | 710 | -21.609% |
| 2026-09-25 | 16.87 | 16.87 | 16.87 | 16.87 | -5.384% | 1 | 710 | -31.832% |
| 2026-09-24 | 17.55 | 17.83 | 16.51 | 17.83 | -15.777% | 29 | 685 | -35.502% |
| 2026-09-23 | 21.10 | 21.17 | 21.10 | 21.17 | -4.121% | 35 | 715 | -45.678% |
| 2026-09-22 | 22.20 | 22.25 | 22.00 | 22.08 | +1.053% | 38 | 678 | -47.917% |
| 2026-09-21 | 20.50 | 21.85 | 20.50 | 21.85 | +4.048% | 4 | 677 | -47.368% |
| 2026-09-18 | 20.00 | 21.00 | 20.00 | 21.00 | -7.895% | 4 | 677 | -45.238% |
| 2026-09-17 | 21.93 | 22.80 | 21.93 | 22.80 | +10.251% | 2 | 677 | -49.561% |
| 2026-09-16 | 17.89 | 20.68 | 17.89 | 20.68 | +6.598% | 12 | 682 | -44.391% |
| 2026-09-15 | 18.73 | 19.40 | 18.73 | 19.40 | -2.854% | 5 | 680 | -40.722% |
| 2026-09-14 | 20.40 | 20.40 | 19.75 | 19.97 | -14.475% | 366 | 459 | -42.414% |
| 2026-09-11 | 25.14 | 25.14 | 23.35 | 23.35 | -16.637% | 7 | 462 | -50.749% |
| 2026-09-10 | 27.77 | 29.02 | 27.77 | 28.01 | -13.282% | 10 | 452 | -58.943% |
| 2026-09-09 | 31.55 | 32.30 | 31.55 | 32.30 | +3.030% | 9 | 452 | -64.396% |
| 2026-09-08 | 35.02 | 35.02 | 31.00 | 31.35 | +9.577% | 20 | 450 | -63.317% |
| 2026-09-04 | 28.56 | 28.80 | 28.55 | 28.61 | +33.380% | 14 | 453 | -59.804% |
| 2026-09-01 | 22.37 | 22.37 | 20.96 | 21.45 | -21.082% | 21 | 434 | -46.387% |
| 2026-08-28 | 27.30 | 27.30 | 27.18 | 27.18 | +6.048% | 16 | 434 | -57.689% |
| 2026-08-27 | 27.32 | 27.32 | 25.62 | 25.63 | +3.056% | 10 | 426 | -55.131% |
| 2026-08-25 | 24.79 | 24.87 | 24.79 | 24.87 | +7.569% | 2 | 426 | -53.760% |
| 2026-08-20 | 23.12 | 23.12 | 23.12 | 23.12 | +2.984% | 1 | 426 | -50.260% |
| 2026-08-19 | 23.45 | 23.45 | 22.45 | 22.45 | -10.272% | 2 | 426 | -48.775% |
| 2026-08-18 | 25.03 | 25.05 | 25.02 | 25.02 | -6.711% | 3 | 426 | -54.037% |
| 2026-08-17 | 26.65 | 26.82 | 25.98 | 26.82 | -14.038% | 3 | 424 | -57.122% |
| 2026-08-13 | 31.86 | 31.86 | 31.20 | 31.20 | +14.286% | 2 | 426 | -63.141% |
| 2026-08-07 | 27.30 | 27.30 | 27.30 | 27.30 | -5.504% | 5 | 421 | -57.875% |
| 2026-08-05 | 28.89 | 28.89 | 28.89 | 28.89 | -6.201% | 2 | 423 | -60.194% |
| 2026-08-04 | 29.45 | 30.80 | 29.45 | 30.80 | +66.486% | 18 | 426 | -62.662% |
| 2026-07-28 | 17.06 | 18.50 | 17.06 | 18.50 | +6.628% | 151 | 289 | -37.838% |
| 2026-07-24 | 17.65 | 17.65 | 17.35 | 17.35 | -15.159% | 3 | 289 | -33.718% |
| 2026-07-22 | 20.45 | 20.45 | 20.45 | 20.45 | -2.619% | 7 | 289 | -43.765% |
| 2026-07-21 | 21.00 | 21.00 | 21.00 | 21.00 | +5.528% | 1 | 289 | -45.238% |
| 2026-07-16 | 19.90 | 19.90 | 19.90 | 19.90 | -5.238% | 2 | 289 | -42.211% |
| 2026-07-14 | 21.95 | 21.95 | 21.00 | 21.00 | -9.600% | 4 | 287 | -45.238% |
| 2026-07-13 | 23.95 | 23.95 | 23.23 | 23.23 | -16.107% | 4 | 284 | -50.495% |
| 2026-07-09 | 27.69 | 27.69 | 27.69 | 27.69 | +13.020% | 10 | 274 | -58.469% |
| 2026-07-08 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 3 | 271 | -53.061% |
| 2026-07-07 | 25.60 | 25.60 | 24.01 | 24.50 | -10.092% | 5 | 266 | -53.061% |
| 2026-07-06 | 26.30 | 27.25 | 26.00 | 27.25 | +10.101% | 3 | 264 | -57.798% |
| 2026-07-02 | 24.75 | 24.75 | 24.75 | 24.75 | -4.954% | 2 | 264 | -53.535% |
| 2026-07-01 | 27.15 | 27.15 | 25.60 | 26.04 | -9.583% | 13 | 259 | -55.837% |
| 2026-06-29 | 30.32 | 30.32 | 28.00 | 28.80 | +1.587% | 9 | 259 | -60.069% |
| 2026-06-26 | 29.15 | 29.37 | 28.35 | 28.35 | -6.436% | 10 | 253 | -59.436% |
| 2026-06-25 | 30.60 | 30.60 | 30.25 | 30.30 | -8.542% | 10 | 253 | -62.046% |
| 2026-06-24 | 35.16 | 35.16 | 32.70 | 33.13 | -33.003% | 18 | 255 | -65.288% |
| 2026-06-18 | 48.77 | 49.45 | 48.77 | 49.45 | +3.021% | 5 | 253 | -76.744% |
| 2026-06-17 | 51.95 | 51.95 | 48.00 | 48.00 | -9.091% | 12 | 251 | -76.042% |
| 2026-06-16 | 52.90 | 52.90 | 52.45 | 52.80 | -4.226% | 10 | 256 | -78.220% |
| 2026-06-15 | 55.00 | 56.50 | 54.90 | 55.13 | +18.968% | 6 | 251 | -79.140% |
| 2026-06-11 | 44.71 | 46.90 | 44.71 | 46.34 | -29.090% | 12 | 241 | -75.183% |
| 2026-06-10 | 68.85 | 68.85 | 65.35 | 65.35 | +1.239% | 4 | 239 | -82.402% |
| 2026-06-09 | 64.55 | 64.55 | 64.55 | 64.55 | -7.878% | 1 | 239 | -82.184% |
| 2026-06-08 | 70.07 | 70.07 | 70.07 | 70.07 | -18.133% | 2 | 241 | -83.588% |
| 2026-06-03 | 85.59 | 85.59 | 85.59 | 85.59 | -10.704% | 1 | 242 | -86.564% |
| 2026-06-02 | 95.85 | 95.85 | 95.85 | 95.85 | -4.179% | 2 | 240 | -88.002% |
| 2026-06-01 | 100.03 | 100.03 | 100.03 | 100.03 | +89.093% | 1 | 241 | -88.503% |
| 2026-05-27 | 51.14 | 53.14 | 51.14 | 52.90 | -3.818% | 3 | 244 | -78.261% |
| 2026-05-26 | 55.00 | 55.00 | 55.00 | 55.00 | +6.219% | 1 | 243 | -79.091% |
| 2026-05-21 | 50.72 | 51.78 | 50.72 | 51.78 | +8.896% | 2 | 241 | -77.791% |
| 2026-05-20 | 47.00 | 47.55 | 47.00 | 47.55 | -1.143% | 2 | 240 | -75.815% |
| 2026-05-19 | 46.85 | 48.10 | 46.85 | 48.10 | -4.601% | 2 | 240 | -76.091% |
| 2026-05-18 | 50.46 | 50.46 | 49.05 | 50.42 | -15.516% | 7 | 243 | -77.192% |
| 2026-05-14 | 59.95 | 59.95 | 59.68 | 59.68 | +6.571% | 2 | 243 | -80.731% |
| 2026-05-07 | 56.00 | 56.00 | 56.00 | 56.00 | +1.818% | 4 | 243 | -79.464% |
| 2026-05-06 | 50.00 | 55.87 | 50.00 | 55.00 | +21.547% | 7 | 239 | -79.091% |
| 2026-05-04 | 46.91 | 47.12 | 45.25 | 45.25 | +25.694% | 5 | 240 | -74.586% |
| 2026-04-29 | 36.00 | 36.00 | 36.00 | 36.00 | -4.000% | 50 | 243 | -68.056% |
| 2026-04-28 | 36.20 | 37.75 | 36.10 | 37.50 | -5.063% | 11 | 193 | -69.333% |
| 2026-04-24 | 39.53 | 39.53 | 39.50 | 39.50 | -9.154% | 2 | 192 | -70.886% |
| 2026-04-23 | 42.59 | 43.48 | 42.59 | 43.48 | -13.266% | 13 | 192 | -73.551% |
| 2026-04-22 | 50.50 | 50.50 | 50.13 | 50.13 | +8.155% | 2 | 199 | -77.060% |
| 2026-04-21 | 44.10 | 46.35 | 44.10 | 46.35 | +9.730% | 7 | 204 | -75.189% |
| 2026-04-20 | 42.24 | 42.24 | 42.24 | 42.24 | -1.538% | 3 | 204 | -72.775% |
| 2026-04-17 | 44.70 | 44.70 | 42.90 | 42.90 | -2.941% | 2 | 201 | -73.193% |
| 2026-04-16 | 42.52 | 44.20 | 42.52 | 44.20 | +11.307% | 7 | 200 | -73.982% |
| 2026-04-15 | 39.68 | 39.71 | 39.68 | 39.71 | +42.585% | 6 | 193 | -71.040% |
| 2026-04-13 | 26.30 | 27.85 | 26.30 | 27.85 | +9.862% | 15 | 191 | -58.707% |
| 2026-04-07 | 25.35 | 25.35 | 25.35 | 25.35 | +11.380% | 1 | 194 | -54.635% |
| 2026-03-30 | 22.76 | 22.76 | 22.76 | 22.76 | -11.440% | 1 | 194 | -49.473% |
| 2026-03-24 | 27.36 | 27.36 | 25.70 | 25.70 | -13.351% | 11 | 194 | -55.253% |
| 2026-03-23 | 29.66 | 29.66 | 29.66 | 29.66 | +4.769% | 1 | 194 | -61.227% |
| 2026-03-20 | 28.31 | 28.31 | 28.31 | 28.31 | -9.437% | 1 | 193 | -59.378% |
| 2026-03-16 | 31.27 | 31.27 | 31.26 | 31.26 | +13.673% | 30 | 193 | -63.212% |
| 2026-02-27 | 27.85 | 27.95 | 27.50 | 27.50 | -4.014% | 12 | 205 | -58.182% |
| 2026-02-24 | 27.83 | 28.65 | 27.83 | 28.65 | +12.795% | 12 | 214 | -59.860% |
| 2026-02-23 | 25.40 | 25.40 | 25.40 | 25.40 | -24.427% | 10 | 213 | -54.724% |
| 2026-02-18 | 33.61 | 33.61 | 33.61 | 33.61 | -6.196% | 1 | 223 | -65.784% |
| 2026-02-09 | 35.83 | 35.83 | 35.83 | 35.83 | +20.640% | 10 | 223 | -67.904% |
| 2026-02-04 | 29.70 | 29.70 | 29.70 | 29.70 | -7.042% | 25 | 223 | -61.279% |
| 2026-02-03 | 31.95 | 31.95 | 31.95 | 31.95 | -21.286% | 30 | 198 | -64.006% |
| 2026-02-02 | 40.55 | 40.59 | 40.55 | 40.59 | +9.703% | 2 | 168 | -71.668% |
| 2026-01-29 | 37.00 | 37.00 | 37.00 | 37.00 | -18.592% | 10 | 169 | -68.919% |
| 2026-01-23 | 45.40 | 45.45 | 45.35 | 45.45 | +6.366% | 6 | 159 | -74.697% |
| 2026-01-21 | 42.65 | 42.73 | 42.32 | 42.73 | -21.148% | 64 | 156 | -73.087% |
| 2026-01-16 | 51.97 | 54.19 | 51.90 | 54.19 | -0.842% | 11 | 89 | -78.778% |
| 2026-01-14 | 57.85 | 58.60 | 54.65 | 54.65 | -10.630% | 30 | 89 | -78.957% |
| 2026-01-13 | 62.70 | 63.20 | 60.95 | 61.15 | +4.889% | 12 | 81 | -81.194% |
| 2026-01-12 | 58.30 | 58.30 | 58.30 | 58.30 | +2.012% | 5 | 82 | -80.274% |
| 2026-01-05 | 57.15 | 57.15 | 57.15 | 57.15 | +1.420% | 5 | 82 | -79.878% |
| 2026-01-02 | 56.50 | 56.80 | 56.30 | 56.35 | -0.177% | 20 | 82 | -79.592% |
| 2025-12-31 | 56.53 | 56.53 | 56.45 | 56.45 | -0.965% | 2 | 73 | -79.628% |
| 2025-12-30 | 57.00 | 57.00 | 57.00 | 57.00 | +1.243% | 5 | 73 | -79.825% |
| 2025-12-29 | 55.90 | 56.30 | 55.90 | 56.30 | -1.831% | 7 | 78 | -79.574% |
| 2025-12-24 | 57.35 | 57.35 | 57.35 | 57.35 | +1.325% | 1 | 74 | -79.948% |
| 2025-12-23 | 56.65 | 56.65 | 56.55 | 56.60 | +9.732% | 12 | 74 | -79.682% |
| 2025-12-16 | 51.58 | 51.58 | 51.58 | 51.58 | +1.736% | 1 | 77 | -77.705% |
| 2025-12-15 | 50.70 | 50.70 | 50.70 | 50.70 | -4.789% | 1 | 77 | -77.318% |
| 2025-12-12 | 55.20 | 55.20 | 51.55 | 53.25 | -11.838% | 61 | 76 | -78.404% |
| 2025-12-11 | 54.52 | 60.40 | 54.31 | 60.40 | -22.405% | 25 | 15 | -80.960% |
| 2025-12-10 | 77.84 | 77.84 | 77.84 | 77.84 | 0.000% | 1 | 1 | -85.226% |