ORCL270917C00220000
ORCL Sep 17 2027 220.00 Call
optionOPRA
EODNov 4, 2026
7.15USD-4.667%(-0.35)13Vol534OI
ORCL270917C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.8000 | 7.8000 | 7.1500 | 7.1500 | -4.667% | 13 | 525 | 0.000% |
| 2026-11-03 | 6.7400 | 7.7500 | 6.7400 | 7.5000 | +18.110% | 6 | 526 | -4.667% |
| 2026-11-02 | 7.1700 | 7.1700 | 6.3500 | 6.3500 | -37.438% | 36 | 561 | +12.598% |
| 2026-10-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -19.763% | 5 | 556 | -29.557% |
| 2026-10-28 | 8.5300 | 13.0000 | 8.5200 | 12.6500 | +39.011% | 15 | 548 | -43.478% |
| 2026-10-27 | 8.4500 | 9.1000 | 8.4500 | 9.1000 | +12.346% | 46 | 523 | -21.429% |
| 2026-10-23 | 7.8700 | 8.1000 | 7.8700 | 8.1000 | +9.756% | 9 | 518 | -11.728% |
| 2026-10-22 | 8.1100 | 8.1100 | 7.3800 | 7.3800 | -24.152% | 5 | 523 | -3.117% |
| 2026-10-20 | 9.0000 | 9.7500 | 9.0000 | 9.7300 | +13.140% | 12 | 518 | -26.516% |
| 2026-10-19 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | +1.775% | 4 | 519 | -16.860% |
| 2026-10-16 | 8.8000 | 8.9500 | 8.4500 | 8.4500 | -16.171% | 19 | 520 | -15.385% |
| 2026-10-15 | 9.0500 | 10.1200 | 8.8500 | 10.0800 | +9.328% | 32 | 524 | -29.067% |
| 2026-10-14 | 10.0000 | 10.0000 | 9.2200 | 9.2200 | -26.941% | 15 | 522 | -22.451% |
| 2026-10-13 | 10.8800 | 12.6200 | 10.8800 | 12.6200 | +1.365% | 5 | 522 | -43.344% |
| 2026-10-09 | 11.3500 | 12.4500 | 11.3500 | 12.4500 | +20.874% | 5 | 517 | -42.570% |
| 2026-10-08 | 12.0000 | 12.2000 | 10.3000 | 10.3000 | -21.374% | 12 | 518 | -30.583% |
| 2026-10-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -4.380% | 3 | 515 | -45.420% |
| 2026-10-06 | 13.6500 | 13.7000 | 13.4000 | 13.7000 | +3.008% | 15 | 511 | -47.810% |
| 2026-10-05 | 14.0000 | 14.0000 | 13.3000 | 13.3000 | +2.308% | 4 | 507 | -46.241% |
| 2026-10-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.586% | 2 | 509 | -45.000% |
| 2026-10-01 | 11.5000 | 12.4300 | 11.5000 | 12.4300 | +5.339% | 4 | 510 | -42.478% |
| 2026-09-30 | 11.9200 | 11.9800 | 11.8000 | 11.8000 | -11.411% | 38 | 478 | -39.407% |
| 2026-09-29 | 11.0000 | 13.5000 | 10.9000 | 13.3200 | +28.077% | 35 | 493 | -46.321% |
| 2026-09-28 | 10.3900 | 10.6800 | 10.3700 | 10.4000 | -13.693% | 30 | 480 | -31.250% |
| 2026-09-25 | 12.0800 | 12.0800 | 12.0500 | 12.0500 | -4.213% | 8 | 477 | -40.664% |
| 2026-09-24 | 11.6000 | 12.6600 | 11.6000 | 12.5800 | -13.836% | 17 | 475 | -43.164% |
| 2026-09-23 | 14.9000 | 15.4000 | 14.4400 | 14.6000 | -9.373% | 18 | 471 | -51.027% |
| 2026-09-22 | 17.4700 | 17.4700 | 15.8800 | 16.1100 | +1.962% | 5 | 473 | -55.618% |
| 2026-09-21 | 15.8000 | 15.9000 | 15.8000 | 15.8000 | +3.607% | 5 | 470 | -54.747% |
| 2026-09-18 | 14.6400 | 15.4500 | 14.6400 | 15.2500 | -9.226% | 9 | 469 | -53.115% |
| 2026-09-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +19.233% | 1 | 468 | -57.440% |
| 2026-09-16 | 13.2000 | 15.0000 | 13.2000 | 14.0900 | -2.828% | 25 | 477 | -49.255% |
| 2026-09-14 | 14.2500 | 14.8500 | 14.2500 | 14.5000 | -18.310% | 13 | 486 | -50.690% |
| 2026-09-11 | 19.5000 | 19.5000 | 17.5400 | 17.7500 | -15.476% | 24 | 487 | -59.718% |
| 2026-09-10 | 22.1500 | 22.3500 | 21.0000 | 21.0000 | -8.696% | 27 | 466 | -65.952% |
| 2026-09-09 | 23.6500 | 23.6500 | 23.0000 | 23.0000 | -3.158% | 4 | 465 | -68.913% |
| 2026-09-08 | 27.2300 | 27.2300 | 23.7500 | 23.7500 | +14.734% | 14 | 458 | -69.895% |
| 2026-09-03 | 19.6200 | 20.7300 | 19.4200 | 20.7000 | +23.214% | 26 | 452 | -65.459% |
| 2026-09-02 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +4.934% | 1 | 453 | -57.440% |
| 2026-09-01 | 15.4700 | 16.0100 | 15.4700 | 16.0100 | -17.304% | 12 | 443 | -55.340% |
| 2026-08-31 | 19.4000 | 19.4300 | 19.3600 | 19.3600 | -4.158% | 5 | 439 | -63.068% |
| 2026-08-28 | 20.9900 | 21.4500 | 20.2000 | 20.2000 | +0.648% | 8 | 441 | -64.604% |
| 2026-08-27 | 21.1000 | 21.1000 | 19.4000 | 20.0700 | +4.531% | 102 | 345 | -64.375% |
| 2026-08-26 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +5.205% | 68 | 277 | -62.760% |
| 2026-08-20 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +14.063% | 1 | 277 | -60.822% |
| 2026-08-19 | 18.1000 | 18.1000 | 16.0000 | 16.0000 | -15.209% | 3 | 276 | -55.313% |
| 2026-08-18 | 19.0000 | 19.0000 | 18.5500 | 18.8700 | -7.951% | 4 | 274 | -62.109% |
| 2026-08-17 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -13.136% | 1 | 275 | -65.122% |
| 2026-08-13 | 26.4000 | 26.4000 | 23.6000 | 23.6000 | -3.160% | 6 | 272 | -69.703% |
| 2026-08-10 | 24.4000 | 24.4000 | 24.3700 | 24.3700 | +7.832% | 2 | 270 | -70.661% |
| 2026-08-07 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +0.444% | 1 | 270 | -68.363% |
| 2026-08-05 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -8.163% | 1 | 271 | -68.222% |
| 2026-08-04 | 22.0100 | 24.5000 | 22.0100 | 24.5000 | +15.566% | 5 | 267 | -70.816% |
| 2026-08-03 | 20.1300 | 21.2000 | 19.6000 | 21.2000 | +21.699% | 43 | 279 | -66.274% |
| 2026-07-31 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +35.988% | 20 | 299 | -58.955% |
| 2026-07-29 | 13.2300 | 13.2300 | 12.8100 | 12.8100 | -4.474% | 22 | 279 | -44.184% |
| 2026-07-28 | 13.3900 | 13.4100 | 13.3900 | 13.4100 | -7.069% | 6 | 285 | -46.682% |
| 2026-07-27 | 14.5000 | 14.5000 | 14.4300 | 14.4300 | +6.103% | 4 | 285 | -50.450% |
| 2026-07-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.207% | 1 | 284 | -47.426% |
| 2026-07-23 | 14.1500 | 14.5000 | 14.1500 | 14.5000 | -9.375% | 18 | 287 | -50.690% |
| 2026-07-21 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | +9.589% | 4 | 284 | -55.313% |
| 2026-07-20 | 14.3000 | 14.6000 | 14.1200 | 14.6000 | +1.178% | 16 | 281 | -51.027% |
| 2026-07-17 | 14.2000 | 14.4300 | 14.0700 | 14.4300 | -3.800% | 53 | 235 | -50.450% |
| 2026-07-16 | 15.7000 | 15.7000 | 15.0000 | 15.0000 | -15.206% | 2 | 233 | -52.333% |
| 2026-07-15 | 17.6000 | 17.6900 | 17.6000 | 17.6900 | +6.888% | 2 | 231 | -59.582% |
| 2026-07-14 | 16.7000 | 17.0900 | 16.2800 | 16.5500 | -8.107% | 13 | 231 | -56.798% |
| 2026-07-13 | 19.5000 | 19.5000 | 18.0000 | 18.0100 | -12.785% | 16 | 222 | -60.300% |
| 2026-07-10 | 21.2000 | 21.2000 | 20.6500 | 20.6500 | -3.052% | 2 | 223 | -65.375% |
| 2026-07-09 | 21.9700 | 21.9700 | 21.3000 | 21.3000 | +10.078% | 6 | 222 | -66.432% |
| 2026-07-08 | 19.2900 | 19.3500 | 19.2900 | 19.3500 | -3.731% | 2 | 221 | -63.049% |
| 2026-07-07 | 20.0000 | 20.5000 | 19.9800 | 20.1000 | -1.951% | 5 | 220 | -64.428% |
| 2026-07-06 | 20.2300 | 20.5000 | 20.2300 | 20.5000 | +6.494% | 2 | 220 | -65.122% |
| 2026-07-02 | 21.3200 | 21.3200 | 19.0000 | 19.2500 | -14.177% | 25 | 221 | -62.857% |
| 2026-06-30 | 21.6500 | 22.4300 | 21.4000 | 22.4300 | +1.082% | 20 | 223 | -68.123% |
| 2026-06-26 | 24.0000 | 24.0000 | 22.1900 | 22.1900 | -7.155% | 8 | 223 | -67.778% |
| 2026-06-25 | 23.8000 | 23.9500 | 23.8000 | 23.9000 | -4.781% | 22 | 243 | -70.084% |
| 2026-06-24 | 28.1000 | 28.2000 | 25.1000 | 25.1000 | -25.674% | 28 | 229 | -71.514% |
| 2026-06-22 | 34.6500 | 34.6500 | 33.7700 | 33.7700 | -6.454% | 3 | 228 | -78.827% |
| 2026-06-18 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -9.750% | 1 | 228 | -80.194% |
| 2026-06-17 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -11.485% | 2 | 228 | -82.125% |
| 2026-06-15 | 41.0000 | 45.1900 | 41.0000 | 45.1900 | +18.765% | 5 | 227 | -84.178% |
| 2026-06-12 | 37.5600 | 38.3000 | 37.5600 | 38.0500 | -4.827% | 3 | 227 | -81.209% |
| 2026-06-11 | 35.4500 | 39.9800 | 35.4000 | 39.9800 | -23.629% | 30 | 229 | -82.116% |
| 2026-06-10 | 57.0500 | 57.0500 | 52.3000 | 52.3500 | -0.286% | 22 | 228 | -86.342% |
| 2026-06-09 | 60.8700 | 60.8700 | 51.5000 | 52.5000 | -11.705% | 13 | 225 | -86.381% |
| 2026-06-05 | 64.9700 | 65.0000 | 59.4600 | 59.4600 | -22.618% | 5 | 224 | -87.975% |
| 2026-06-04 | 71.2800 | 76.8400 | 71.2800 | 76.8400 | +9.396% | 11 | 219 | -90.695% |
| 2026-06-03 | 70.5000 | 70.7000 | 70.2400 | 70.2400 | -12.002% | 11 | 219 | -89.821% |
| 2026-06-02 | 81.4800 | 82.5600 | 79.8200 | 79.8200 | -7.637% | 4 | 219 | -91.042% |
| 2026-06-01 | 71.3100 | 86.4200 | 71.3100 | 86.4200 | +31.738% | 3 | 219 | -91.726% |
| 2026-05-29 | 59.9000 | 65.6000 | 59.9000 | 65.6000 | +31.912% | 42 | 203 | -89.101% |
| 2026-05-28 | 50.2000 | 50.2000 | 49.7300 | 49.7300 | +12.232% | 9 | 206 | -85.622% |
| 2026-05-22 | 44.3100 | 44.3100 | 44.3100 | 44.3100 | +3.528% | 1 | 206 | -83.864% |
| 2026-05-15 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -3.036% | 1 | 206 | -83.294% |
| 2026-05-11 | 44.1400 | 44.1400 | 44.1400 | 44.1400 | -2.989% | 1 | 205 | -83.802% |
| 2026-05-07 | 46.4400 | 48.0200 | 45.5000 | 45.5000 | +3.810% | 13 | 205 | -84.286% |
| 2026-05-06 | 38.7500 | 43.8300 | 38.7500 | 43.8300 | +12.155% | 9 | 201 | -83.687% |
| 2026-05-05 | 37.6600 | 39.0800 | 37.6600 | 39.0800 | +5.139% | 9 | 203 | -81.704% |
| 2026-05-04 | 36.3200 | 37.1700 | 36.3200 | 37.1700 | +25.363% | 2 | 203 | -80.764% |
| 2026-05-01 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +10.593% | 1 | 202 | -75.885% |
| 2026-04-29 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | -22.514% | 1 | 202 | -73.331% |
| 2026-04-24 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +8.226% | 1 | 203 | -79.335% |
| 2026-04-17 | 37.0000 | 37.0000 | 31.9700 | 31.9700 | +5.268% | 5 | 202 | -77.635% |
| 2026-04-15 | 30.5200 | 31.0900 | 30.0600 | 30.3700 | +15.256% | 39 | 203 | -76.457% |
| 2026-04-14 | 29.1700 | 29.1700 | 26.3500 | 26.3500 | +42.049% | 4 | 190 | -72.865% |
| 2026-04-08 | 19.2400 | 19.2400 | 18.3500 | 18.5500 | +8.989% | 69 | 189 | -61.456% |
| 2026-03-30 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -0.468% | 1 | 141 | -57.991% |
| 2026-03-27 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -7.717% | 1 | 141 | -58.187% |
| 2026-03-26 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -2.474% | 1 | 141 | -61.414% |
| 2026-03-25 | 19.0000 | 19.4000 | 18.8900 | 19.0000 | -10.798% | 16 | 141 | -62.368% |
| 2026-03-23 | 21.9400 | 22.0000 | 21.3000 | 21.3000 | +6.500% | 10 | 143 | -66.432% |
| 2026-03-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -16.178% | 1 | 135 | -64.250% |
| 2026-03-13 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | -14.018% | 1 | 135 | -70.034% |
| 2026-03-11 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +2.022% | 14 | 135 | -74.234% |
| 2026-03-06 | 26.0800 | 27.2000 | 26.0800 | 27.2000 | +10.345% | 22 | 144 | -73.713% |
| 2026-02-17 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -17.059% | 1 | 124 | -70.994% |
| 2026-02-10 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | +50.101% | 1 | 125 | -75.942% |
| 2026-02-06 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +7.609% | 1 | 126 | -63.889% |
| 2026-02-05 | 18.8400 | 18.8400 | 18.4000 | 18.4000 | -18.692% | 10 | 126 | -61.141% |
| 2026-02-04 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -8.008% | 3 | 127 | -68.405% |
| 2026-02-03 | 26.4700 | 26.4700 | 24.6000 | 24.6000 | -21.027% | 3 | 126 | -70.935% |
| 2026-02-02 | 31.8500 | 31.8500 | 31.1500 | 31.1500 | +0.161% | 5 | 123 | -77.047% |
| 2026-01-30 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -11.143% | 33 | 121 | -77.010% |
| 2026-01-23 | 35.2500 | 35.2500 | 35.0000 | 35.0000 | -23.026% | 2 | 88 | -79.571% |
| 2026-01-09 | 45.5000 | 45.5000 | 45.4000 | 45.4700 | +11.228% | 4 | 86 | -84.275% |
| 2026-01-08 | 40.8800 | 40.8800 | 40.8800 | 40.8800 | -6.453% | 1 | 85 | -82.510% |
| 2026-01-06 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +13.066% | 10 | 85 | -83.638% |
| 2025-12-18 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -5.501% | 2 | 94 | -81.501% |
| 2025-12-15 | 40.6500 | 40.9000 | 40.6500 | 40.9000 | -6.300% | 2 | 92 | -82.518% |
| 2025-12-12 | 43.6000 | 43.8000 | 43.6000 | 43.6500 | -2.349% | 68 | 92 | -83.620% |
| 2025-12-11 | 42.9500 | 44.7000 | 42.9500 | 44.7000 | -27.996% | 6 | 30 | -84.004% |
| 2025-12-10 | 62.0800 | 62.0800 | 62.0800 | 62.0800 | -1.178% | 1 | 26 | -88.483% |
| 2025-12-08 | 62.8000 | 62.8200 | 62.8000 | 62.8200 | +23.540% | 2 | 25 | -88.618% |
| 2025-12-02 | 50.9000 | 50.9000 | 50.8500 | 50.8500 | 0.000% | 35 | 24 | -85.939% |