ORCL270917C00230000
ORCL Sep 17 2027 230.00 Call
optionOPRA
EODNov 3, 2026
6.80USD+23.636%(+1.30)5Vol262OI
ORCL270917C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.1000 | 6.8000 | 6.1000 | 6.8000 | +23.636% | 5 | 262 | 0.000% |
| 2026-11-02 | 6.2700 | 6.2700 | 5.5000 | 5.5000 | -51.111% | 2 | 263 | +23.636% |
| 2026-10-28 | 11.4600 | 11.5000 | 11.2500 | 11.2500 | +44.046% | 5 | 263 | -39.556% |
| 2026-10-27 | 7.4000 | 7.8100 | 7.4000 | 7.8100 | +18.333% | 26 | 263 | -12.932% |
| 2026-10-26 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | -8.966% | 12 | 270 | +3.030% |
| 2026-10-23 | 6.7000 | 7.2500 | 6.7000 | 7.2500 | +10.687% | 12 | 263 | -6.207% |
| 2026-10-22 | 7.1500 | 7.1500 | 6.5500 | 6.5500 | -11.486% | 21 | 283 | +3.817% |
| 2026-10-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -14.451% | 2 | 283 | -8.108% |
| 2026-10-15 | 7.9100 | 8.7000 | 7.9000 | 8.6500 | +6.527% | 122 | 319 | -21.387% |
| 2026-10-14 | 8.6000 | 8.6000 | 8.1200 | 8.1200 | -27.175% | 3 | 320 | -16.256% |
| 2026-10-13 | 10.0000 | 11.1500 | 10.0000 | 11.1500 | +18.617% | 3 | 319 | -39.013% |
| 2026-10-12 | 9.6000 | 9.6500 | 9.4000 | 9.4000 | -13.919% | 11 | 315 | -27.660% |
| 2026-10-09 | 11.0300 | 11.0300 | 10.9000 | 10.9200 | +18.054% | 140 | 263 | -37.729% |
| 2026-10-08 | 10.7500 | 10.7500 | 9.2500 | 9.2500 | -17.337% | 7 | 263 | -26.486% |
| 2026-10-07 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -9.246% | 1 | 263 | -39.231% |
| 2026-10-06 | 12.0000 | 12.3300 | 12.0000 | 12.3300 | +7.031% | 5 | 263 | -44.850% |
| 2026-10-05 | 11.9000 | 11.9000 | 11.5200 | 11.5200 | +4.727% | 2 | 263 | -40.972% |
| 2026-09-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 1 | 263 | -38.182% |
| 2026-09-29 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +18.297% | 1 | 264 | -39.556% |
| 2026-09-28 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -14.324% | 1 | 264 | -28.496% |
| 2026-09-24 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | -20.144% | 4 | 266 | -38.739% |
| 2026-09-23 | 13.8000 | 13.9000 | 13.4300 | 13.9000 | -4.336% | 53 | 213 | -51.079% |
| 2026-09-22 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +1.893% | 1 | 212 | -53.200% |
| 2026-09-21 | 13.2000 | 14.3500 | 13.2000 | 14.2600 | +9.021% | 7 | 211 | -52.314% |
| 2026-09-18 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +2.187% | 3 | 208 | -48.012% |
| 2026-09-16 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.538% | 1 | 208 | -46.875% |
| 2026-09-15 | 12.8000 | 13.0000 | 12.8000 | 13.0000 | -3.561% | 26 | 182 | -47.692% |
| 2026-09-14 | 13.3000 | 13.4800 | 13.3000 | 13.4800 | -17.148% | 4 | 182 | -49.555% |
| 2026-09-11 | 22.5000 | 22.5000 | 16.2700 | 16.2700 | -14.368% | 7 | 182 | -58.205% |
| 2026-09-10 | 20.5000 | 20.5000 | 18.9500 | 19.0000 | -14.027% | 12 | 177 | -64.211% |
| 2026-09-09 | 22.0000 | 22.2700 | 21.6300 | 22.1000 | -7.143% | 5 | 173 | -69.231% |
| 2026-09-08 | 24.7500 | 25.2400 | 22.7500 | 23.8000 | +23.316% | 18 | 169 | -71.429% |
| 2026-09-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +34.028% | 1 | 169 | -64.767% |
| 2026-09-01 | 14.5400 | 14.5400 | 14.1500 | 14.4000 | -23.200% | 7 | 168 | -52.778% |
| 2026-08-28 | 19.0000 | 19.0000 | 18.7500 | 18.7500 | +11.940% | 3 | 168 | -63.733% |
| 2026-08-25 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | +0.722% | 10 | 173 | -59.403% |
| 2026-08-24 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +2.972% | 6 | 167 | -59.110% |
| 2026-08-20 | 16.8000 | 16.8000 | 16.1000 | 16.1500 | -6.863% | 49 | 139 | -57.895% |
| 2026-08-18 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -19.722% | 1 | 139 | -60.784% |
| 2026-08-13 | 22.9100 | 22.9100 | 21.6000 | 21.6000 | +4.854% | 3 | 141 | -68.519% |
| 2026-08-12 | 20.7500 | 20.7500 | 20.6000 | 20.6000 | +6.022% | 2 | 141 | -66.990% |
| 2026-08-11 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -13.065% | 1 | 141 | -65.003% |
| 2026-08-04 | 20.9000 | 22.3500 | 20.9000 | 22.3500 | +24.167% | 2 | 142 | -69.575% |
| 2026-08-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +15.163% | 1 | 142 | -62.222% |
| 2026-07-31 | 15.7400 | 15.7400 | 15.6300 | 15.6300 | +29.174% | 2 | 142 | -56.494% |
| 2026-07-29 | 11.9400 | 12.1000 | 11.9400 | 12.1000 | -6.923% | 3 | 141 | -43.802% |
| 2026-07-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.961% | 1 | 141 | -47.692% |
| 2026-07-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.371% | 25 | 118 | -46.667% |
| 2026-07-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +5.054% | 3 | 115 | -53.265% |
| 2026-07-16 | 14.3800 | 14.3800 | 13.8500 | 13.8500 | -28.238% | 3 | 115 | -50.903% |
| 2026-07-10 | 19.3500 | 19.3500 | 19.3000 | 19.3000 | +4.721% | 41 | 101 | -64.767% |
| 2026-07-07 | 18.4000 | 18.4300 | 18.4000 | 18.4300 | -2.847% | 2 | 102 | -63.104% |
| 2026-07-06 | 18.9600 | 18.9700 | 18.9600 | 18.9700 | -7.463% | 18 | 100 | -64.154% |
| 2026-07-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +10.512% | 1 | 99 | -66.829% |
| 2026-07-01 | 19.4500 | 19.4500 | 18.5000 | 18.5500 | -9.512% | 22 | 91 | -63.342% |
| 2026-06-30 | 20.0000 | 20.5000 | 20.0000 | 20.5000 | -1.110% | 22 | 89 | -66.829% |
| 2026-06-26 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -5.558% | 20 | 89 | -67.197% |
| 2026-06-25 | 22.0000 | 22.0000 | 21.9500 | 21.9500 | -6.913% | 12 | 94 | -69.021% |
| 2026-06-24 | 25.0000 | 25.0000 | 23.5800 | 23.5800 | -21.400% | 4 | 97 | -71.162% |
| 2026-06-23 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.428% | 2 | 97 | -77.333% |
| 2026-06-22 | 32.1500 | 33.8100 | 31.3900 | 31.3900 | -21.230% | 3 | 98 | -78.337% |
| 2026-06-16 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +7.037% | 2 | 96 | -82.936% |
| 2026-06-11 | 33.4500 | 37.2300 | 33.4500 | 37.2300 | -26.640% | 14 | 94 | -81.735% |
| 2026-06-10 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | -16.461% | 1 | 93 | -86.601% |
| 2026-06-05 | 62.4400 | 62.4400 | 60.0000 | 60.7500 | -13.276% | 7 | 94 | -88.807% |
| 2026-06-04 | 71.0000 | 71.0000 | 70.0500 | 70.0500 | +2.713% | 3 | 94 | -90.293% |
| 2026-06-03 | 66.4000 | 68.2000 | 66.4000 | 68.2000 | -9.429% | 2 | 95 | -90.029% |
| 2026-06-02 | 75.0500 | 75.3000 | 75.0500 | 75.3000 | -8.838% | 2 | 95 | -90.969% |
| 2026-06-01 | 70.4500 | 82.6000 | 68.9700 | 82.6000 | +34.091% | 11 | 98 | -91.768% |
| 2026-05-29 | 55.6700 | 62.3700 | 55.6700 | 61.6000 | +32.246% | 18 | 94 | -88.961% |
| 2026-05-28 | 46.9900 | 46.9900 | 46.5800 | 46.5800 | +15.297% | 21 | 74 | -85.401% |
| 2026-05-26 | 40.2000 | 40.4000 | 40.1500 | 40.4000 | +5.511% | 40 | 93 | -83.168% |
| 2026-05-21 | 38.4000 | 39.3000 | 38.2900 | 38.2900 | +4.904% | 3 | 92 | -82.241% |
| 2026-05-20 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -0.923% | 3 | 92 | -81.370% |
| 2026-05-18 | 36.8400 | 36.8400 | 36.8400 | 36.8400 | -14.126% | 1 | 92 | -81.542% |
| 2026-05-14 | 37.9400 | 45.3000 | 37.9400 | 42.9000 | +4.025% | 6 | 90 | -84.149% |
| 2026-05-11 | 41.2400 | 41.2400 | 41.2400 | 41.2400 | -4.093% | 1 | 90 | -83.511% |
| 2026-05-08 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -1.714% | 2 | 90 | -84.186% |
| 2026-05-07 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +8.831% | 1 | 90 | -84.457% |
| 2026-05-06 | 38.9000 | 40.3000 | 38.9000 | 40.2000 | +18.689% | 4 | 91 | -83.085% |
| 2026-05-04 | 32.5500 | 33.8700 | 32.5500 | 33.8700 | +24.111% | 4 | 88 | -79.923% |
| 2026-05-01 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -7.586% | 1 | 87 | -75.082% |
| 2026-04-24 | 29.9200 | 29.9200 | 29.3500 | 29.5300 | -12.891% | 5 | 87 | -76.973% |
| 2026-04-21 | 34.1200 | 34.1200 | 33.9000 | 33.9000 | +13.000% | 2 | 87 | -79.941% |
| 2026-04-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -3.846% | 1 | 87 | -77.333% |
| 2026-04-17 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +30.000% | 4 | 86 | -78.205% |
| 2026-04-14 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +73.913% | 1 | 82 | -71.667% |
| 2026-04-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -22.819% | 1 | 82 | -50.725% |
| 2026-04-01 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +1.880% | 1 | 81 | -61.969% |
| 2026-03-31 | 16.8000 | 17.5500 | 16.8000 | 17.5500 | +11.641% | 11 | 81 | -61.254% |
| 2026-03-30 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +0.447% | 1 | 80 | -56.743% |
| 2026-03-27 | 15.3000 | 15.6500 | 15.3000 | 15.6500 | -5.552% | 3 | 80 | -56.550% |
| 2026-03-26 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -10.287% | 2 | 80 | -58.962% |
| 2026-03-24 | 18.6000 | 18.6000 | 18.4700 | 18.4700 | -8.109% | 2 | 80 | -63.184% |
| 2026-03-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +3.077% | 1 | 79 | -66.169% |
| 2026-03-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.402% | 1 | 78 | -65.128% |
| 2026-03-18 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -10.202% | 1 | 78 | -65.966% |
| 2026-03-17 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -7.906% | 4 | 77 | -69.438% |
| 2026-03-12 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +13.215% | 25 | 81 | -71.854% |
| 2026-03-10 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +13.450% | 10 | 61 | -68.135% |
| 2026-02-27 | 19.4000 | 19.5800 | 18.7500 | 18.8100 | -0.318% | 11 | 53 | -63.849% |
| 2026-02-24 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +11.131% | 1 | 52 | -63.964% |
| 2026-02-23 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -35.216% | 1 | 52 | -59.953% |
| 2026-02-11 | 26.1100 | 26.3800 | 26.1000 | 26.2100 | +47.829% | 17 | 52 | -74.056% |
| 2026-02-05 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -13.003% | 2 | 41 | -61.647% |
| 2026-02-04 | 20.3800 | 20.4000 | 20.3600 | 20.3800 | -30.539% | 34 | 39 | -66.634% |
| 2026-02-02 | 29.3500 | 29.3500 | 29.3400 | 29.3400 | +2.947% | 20 | 32 | -76.823% |
| 2026-01-30 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -15.430% | 15 | 22 | -76.140% |
| 2026-01-22 | 33.6300 | 33.7000 | 33.6300 | 33.7000 | +8.360% | 2 | 24 | -79.822% |
| 2026-01-21 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -24.128% | 15 | 23 | -78.135% |
| 2026-01-14 | 40.9900 | 40.9900 | 40.9900 | 40.9900 | -3.462% | 1 | 8 | -83.411% |
| 2025-12-31 | 42.4200 | 42.4600 | 42.4200 | 42.4600 | -1.940% | 2 | 8 | -83.985% |
| 2025-12-30 | 43.2000 | 43.3000 | 43.2000 | 43.3000 | +2.050% | 10 | 8 | -84.296% |
| 2025-12-19 | 42.3000 | 42.4300 | 42.3000 | 42.4300 | +26.092% | 2 | 8 | -83.974% |
| 2025-12-17 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -16.605% | 1 | 7 | -79.792% |
| 2025-12-11 | 39.9000 | 40.3500 | 39.9000 | 40.3500 | -31.899% | 5 | 6 | -83.147% |
| 2025-12-10 | 60.4000 | 60.4000 | 59.2500 | 59.2500 | -0.336% | 2 | 3 | -88.523% |
| 2025-12-09 | 59.9500 | 59.9500 | 59.4500 | 59.4500 | +14.768% | 2 | 2 | -88.562% |
| 2025-11-26 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | +16.143% | 1 | 1 | -86.873% |
| 2025-11-25 | 44.9000 | 44.9000 | 44.6000 | 44.6000 | 0.000% | 2 | 0 | -84.753% |