ORCL270917C00195000
ORCL Sep 17 2027 195.00 Call
optionOPRA
EODNov 4, 2026
10.35USD-3.271%(-0.35)9Vol457OI
ORCL270917C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 10.7000 | 10.7000 | 10.3500 | 10.3500 | -3.271% | 9 | 457 | 0.000% |
| 2026-11-03 | 10.6500 | 11.1500 | 10.4000 | 10.7000 | +16.685% | 15 | 455 | -3.271% |
| 2026-11-02 | 9.6300 | 9.6300 | 9.1700 | 9.1700 | -21.557% | 22 | 454 | +12.868% |
| 2026-10-30 | 12.4000 | 12.4000 | 11.6900 | 11.6900 | -14.484% | 51 | 448 | -11.463% |
| 2026-10-28 | 12.1500 | 13.6700 | 12.1000 | 13.6700 | +29.206% | 265 | 245 | -24.287% |
| 2026-10-26 | 10.6500 | 10.6600 | 10.5800 | 10.5800 | -8.000% | 13 | 243 | -2.174% |
| 2026-10-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.048% | 10 | 233 | -10.000% |
| 2026-10-22 | 10.9000 | 10.9000 | 10.4500 | 10.4500 | -21.429% | 43 | 195 | -0.957% |
| 2026-10-20 | 13.3000 | 13.5000 | 13.2500 | 13.3000 | +10.833% | 39 | 195 | -22.180% |
| 2026-10-19 | 12.1900 | 12.1900 | 11.9800 | 12.0000 | 0.000% | 24 | 174 | -13.750% |
| 2026-10-16 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -6.977% | 4 | 173 | -13.750% |
| 2026-10-14 | 14.3000 | 14.4000 | 12.9000 | 12.9000 | -22.523% | 18 | 161 | -19.767% |
| 2026-10-13 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +16.109% | 5 | 156 | -37.838% |
| 2026-10-08 | 15.4000 | 15.4000 | 14.3400 | 14.3400 | -19.211% | 4 | 153 | -27.824% |
| 2026-10-07 | 17.7000 | 17.7500 | 17.7000 | 17.7500 | -0.560% | 10 | 158 | -41.690% |
| 2026-10-05 | 18.5500 | 18.6500 | 17.7000 | 17.8500 | -3.252% | 77 | 104 | -42.017% |
| 2026-10-02 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +14.525% | 1 | 105 | -43.902% |
| 2026-10-01 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +15.401% | 1 | 104 | -35.754% |
| 2026-09-28 | 14.5000 | 14.5000 | 13.9600 | 13.9600 | -9.233% | 16 | 101 | -25.860% |
| 2026-09-24 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -26.762% | 3 | 98 | -32.705% |
| 2026-09-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.439% | 1 | 98 | -50.714% |
| 2026-09-21 | 19.3500 | 20.5000 | 19.3500 | 20.5000 | -5.530% | 10 | 98 | -49.512% |
| 2026-09-17 | 21.6000 | 21.7000 | 21.6000 | 21.7000 | +24.000% | 5 | 93 | -52.304% |
| 2026-09-15 | 18.5000 | 18.5000 | 17.5000 | 17.5000 | -42.434% | 10 | 93 | -40.857% |
| 2026-09-09 | 29.9500 | 30.4000 | 29.9500 | 30.4000 | +1.435% | 2 | 91 | -65.954% |
| 2026-09-08 | 30.5000 | 30.5000 | 29.9700 | 29.9700 | +10.022% | 4 | 89 | -65.465% |
| 2026-09-04 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +2.792% | 1 | 89 | -62.004% |
| 2026-09-03 | 25.2000 | 26.5500 | 24.7500 | 26.5000 | +21.281% | 37 | 60 | -60.943% |
| 2026-09-02 | 21.8000 | 21.8500 | 21.8000 | 21.8500 | +8.491% | 3 | 59 | -52.632% |
| 2026-09-01 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -21.297% | 1 | 59 | -48.610% |
| 2026-08-28 | 26.5500 | 26.5500 | 25.3500 | 25.5900 | -4.193% | 3 | 60 | -59.555% |
| 2026-08-26 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | +6.076% | 1 | 59 | -61.250% |
| 2026-08-21 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +11.911% | 1 | 59 | -58.896% |
| 2026-08-19 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -4.133% | 1 | 60 | -54.000% |
| 2026-08-18 | 23.5000 | 23.5000 | 23.4700 | 23.4700 | -25.728% | 6 | 55 | -55.901% |
| 2026-08-13 | 31.5500 | 31.6000 | 31.5500 | 31.6000 | +13.874% | 4 | 52 | -67.247% |
| 2026-08-12 | 29.0000 | 29.0000 | 27.7500 | 27.7500 | +2.778% | 3 | 54 | -62.703% |
| 2026-08-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -7.598% | 1 | 53 | -61.667% |
| 2026-08-10 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +4.919% | 1 | 52 | -64.579% |
| 2026-08-07 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +11.400% | 2 | 52 | -62.837% |
| 2026-08-03 | 26.0500 | 26.0500 | 25.0000 | 25.0000 | +28.205% | 5 | 57 | -58.600% |
| 2026-07-30 | 20.0500 | 20.0500 | 19.5000 | 19.5000 | +23.418% | 7 | 52 | -46.923% |
| 2026-07-24 | 16.9400 | 16.9400 | 15.8000 | 15.8000 | -10.986% | 5 | 49 | -34.494% |
| 2026-07-23 | 18.2100 | 18.2100 | 17.6500 | 17.7500 | -9.531% | 6 | 53 | -41.690% |
| 2026-07-22 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +2.830% | 1 | 52 | -47.248% |
| 2026-07-21 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -4.600% | 1 | 51 | -45.755% |
| 2026-07-17 | 18.2100 | 20.0000 | 18.2100 | 20.0000 | -14.530% | 6 | 47 | -48.250% |
| 2026-07-02 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -11.698% | 1 | 48 | -55.769% |
| 2026-06-30 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.636% | 1 | 48 | -60.943% |
| 2026-06-29 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -1.257% | 1 | 49 | -62.364% |
| 2026-06-26 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -3.130% | 1 | 49 | -62.837% |
| 2026-06-25 | 29.1500 | 29.3300 | 28.7500 | 28.7500 | -9.477% | 4 | 49 | -64.000% |
| 2026-06-24 | 33.0000 | 33.0000 | 31.7600 | 31.7600 | -15.868% | 5 | 47 | -67.412% |
| 2026-06-23 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -23.906% | 1 | 47 | -72.583% |
| 2026-06-17 | 49.6100 | 49.6100 | 49.6100 | 49.6100 | -5.774% | 1 | 47 | -79.137% |
| 2026-06-15 | 54.5000 | 54.5000 | 52.6500 | 52.6500 | +13.715% | 3 | 44 | -80.342% |
| 2026-06-12 | 46.7000 | 46.7000 | 46.3000 | 46.3000 | +2.889% | 5 | 41 | -77.646% |
| 2026-06-11 | 43.4700 | 45.0000 | 43.4700 | 45.0000 | -35.224% | 2 | 42 | -77.000% |
| 2026-06-08 | 69.4700 | 69.4700 | 69.4700 | 69.4700 | +2.584% | 1 | 43 | -85.101% |
| 2026-06-05 | 69.0000 | 69.0000 | 67.7200 | 67.7200 | -18.927% | 2 | 42 | -84.716% |
| 2026-06-03 | 83.5300 | 83.5300 | 83.5300 | 83.5300 | -14.913% | 1 | 42 | -87.609% |
| 2026-06-01 | 80.4000 | 98.2000 | 80.4000 | 98.1700 | +28.748% | 30 | 63 | -89.457% |
| 2026-05-29 | 72.0000 | 76.2500 | 72.0000 | 76.2500 | +26.682% | 3 | 66 | -86.426% |
| 2026-05-28 | 60.5000 | 60.5000 | 58.5000 | 60.1900 | +15.951% | 4 | 67 | -82.804% |
| 2026-05-26 | 51.9100 | 51.9100 | 51.9100 | 51.9100 | +7.563% | 1 | 67 | -80.062% |
| 2026-05-18 | 50.6300 | 50.6300 | 48.2600 | 48.2600 | -13.045% | 3 | 68 | -78.554% |
| 2026-05-15 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +0.362% | 1 | 68 | -81.351% |
| 2026-05-14 | 49.6400 | 56.7500 | 49.6400 | 55.3000 | +16.765% | 3 | 68 | -81.284% |
| 2026-05-12 | 46.9500 | 47.3600 | 46.9500 | 47.3600 | -10.506% | 2 | 69 | -78.146% |
| 2026-05-11 | 53.3100 | 54.4300 | 52.9200 | 52.9200 | -5.331% | 3 | 66 | -80.442% |
| 2026-05-08 | 56.0000 | 56.0600 | 55.9000 | 55.9000 | -2.273% | 26 | 66 | -81.485% |
| 2026-05-07 | 56.3400 | 58.1100 | 56.3400 | 57.2000 | +15.579% | 3 | 53 | -81.906% |
| 2026-05-06 | 49.4900 | 49.4900 | 49.4900 | 49.4900 | +10.840% | 1 | 50 | -79.087% |
| 2026-05-04 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +35.017% | 1 | 50 | -76.820% |
| 2026-04-30 | 33.0600 | 33.0700 | 33.0600 | 33.0700 | -22.516% | 21 | 50 | -68.703% |
| 2026-04-23 | 42.6800 | 42.6800 | 42.6800 | 42.6800 | -11.083% | 1 | 54 | -75.750% |
| 2026-04-22 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +24.935% | 1 | 53 | -78.438% |
| 2026-04-15 | 38.3700 | 38.4200 | 38.3700 | 38.4200 | +8.531% | 21 | 53 | -73.061% |
| 2026-04-14 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +25.755% | 2 | 45 | -70.763% |
| 2026-04-13 | 28.1000 | 28.1500 | 28.1000 | 28.1500 | +32.783% | 9 | 47 | -63.233% |
| 2026-04-10 | 20.5000 | 21.2000 | 20.5000 | 21.2000 | -14.378% | 4 | 44 | -51.179% |
| 2026-04-01 | 24.7500 | 24.7600 | 24.7500 | 24.7600 | -0.960% | 10 | 41 | -58.199% |
| 2026-03-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -8.088% | 1 | 41 | -58.600% |
| 2026-03-20 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -8.263% | 1 | 40 | -61.949% |
| 2026-03-19 | 28.5000 | 29.6500 | 28.5000 | 29.6500 | +2.065% | 2 | 40 | -65.093% |
| 2026-03-17 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +2.469% | 1 | 41 | -64.372% |
| 2026-03-09 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +3.279% | 1 | 41 | -63.492% |
| 2026-02-24 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +9.581% | 2 | 50 | -62.295% |
| 2026-02-23 | 25.0400 | 25.0500 | 25.0400 | 25.0500 | -26.324% | 21 | 51 | -58.683% |
| 2026-02-09 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +24.133% | 1 | 31 | -69.559% |
| 2026-02-04 | 27.1800 | 27.3900 | 27.1800 | 27.3900 | -29.207% | 2 | 31 | -62.212% |
| 2026-02-02 | 38.7000 | 38.7000 | 38.6900 | 38.6900 | -10.149% | 10 | 31 | -73.249% |
| 2026-01-27 | 43.0600 | 43.0600 | 43.0600 | 43.0600 | -2.358% | 1 | 31 | -75.964% |
| 2026-01-22 | 43.6500 | 44.1000 | 43.6500 | 44.1000 | +3.594% | 2 | 30 | -76.531% |
| 2026-01-21 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | -27.786% | 10 | 30 | -75.687% |
| 2026-01-13 | 58.8000 | 58.9500 | 58.8000 | 58.9500 | -3.122% | 2 | 40 | -82.443% |
| 2026-01-12 | 60.6000 | 62.0000 | 60.6000 | 60.8500 | +7.528% | 4 | 40 | -82.991% |
| 2026-01-09 | 56.5900 | 56.6000 | 56.5900 | 56.5900 | +10.961% | 5 | 41 | -81.711% |
| 2026-01-08 | 49.6300 | 51.0000 | 49.6300 | 51.0000 | -3.864% | 2 | 46 | -79.706% |
| 2026-01-07 | 52.4900 | 53.0500 | 52.4900 | 53.0500 | +1.279% | 8 | 46 | -80.490% |
| 2026-01-06 | 52.3800 | 52.3800 | 52.3800 | 52.3800 | -4.066% | 1 | 41 | -80.241% |
| 2026-01-05 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | -0.110% | 1 | 39 | -81.044% |
| 2025-12-23 | 55.9100 | 55.9100 | 54.6500 | 54.6600 | -2.131% | 13 | 39 | -81.065% |
| 2025-12-22 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | +1.823% | 3 | 32 | -81.468% |
| 2025-12-19 | 54.5000 | 55.0000 | 54.0900 | 54.8500 | +17.076% | 23 | 29 | -81.130% |
| 2025-12-18 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | +7.454% | 6 | 15 | -77.908% |
| 2025-12-17 | 44.0000 | 44.0000 | 43.6000 | 43.6000 | -11.020% | 2 | 15 | -76.261% |
| 2025-12-15 | 48.5000 | 49.0000 | 48.5000 | 49.0000 | -5.769% | 3 | 13 | -78.878% |
| 2025-12-11 | 52.4000 | 52.4000 | 52.0000 | 52.0000 | -28.981% | 2 | 12 | -80.096% |
| 2025-12-08 | 73.3500 | 73.3500 | 73.2200 | 73.2200 | +16.222% | 18 | 10 | -85.865% |
| 2025-11-26 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | 0.000% | 1 | 0 | -83.571% |