ORCL270917C00240000
ORCL Sep 17 2027 240.00 Call
optionOPRA
EODNov 4, 2026
5.69USD-4.370%(-0.26)11Vol1,311OI
ORCL270917C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.0000 | 6.0000 | 5.6900 | 5.6900 | -4.370% | 11 | 1,304 | 0.000% |
| 2026-11-03 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | +13.333% | 12 | 1,315 | -4.370% |
| 2026-11-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -16.000% | 1 | 1,314 | +8.381% |
| 2026-10-30 | 7.0500 | 7.1100 | 6.2500 | 6.2500 | -21.875% | 52 | 1,344 | -8.960% |
| 2026-10-29 | 8.5700 | 8.5700 | 8.0000 | 8.0000 | -17.949% | 9 | 1,339 | -28.875% |
| 2026-10-28 | 6.5800 | 10.3100 | 6.5800 | 9.7500 | +69.565% | 102 | 1,261 | -41.641% |
| 2026-10-26 | 5.8500 | 5.8600 | 5.7500 | 5.7500 | -2.542% | 130 | 1,256 | -1.043% |
| 2026-10-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 1 | 1,256 | -3.559% |
| 2026-10-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.208% | 1 | 1,256 | -15.075% |
| 2026-10-16 | 7.3500 | 7.3500 | 6.6200 | 6.6200 | -15.669% | 28 | 1,245 | -14.048% |
| 2026-10-15 | 7.3000 | 7.9500 | 7.0000 | 7.8500 | +10.408% | 57 | 1,227 | -27.516% |
| 2026-10-14 | 8.0000 | 8.0500 | 7.1100 | 7.1100 | -29.394% | 17 | 1,232 | -19.972% |
| 2026-10-13 | 8.9000 | 10.0700 | 8.9000 | 10.0700 | +13.785% | 79 | 1,193 | -43.496% |
| 2026-10-12 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.694% | 1 | 1,193 | -35.706% |
| 2026-10-09 | 9.7500 | 9.8000 | 9.5900 | 9.8000 | +20.245% | 169 | 1,148 | -41.939% |
| 2026-10-08 | 9.5500 | 9.5500 | 8.1500 | 8.1500 | -22.822% | 11 | 1,148 | -30.184% |
| 2026-10-07 | 10.1200 | 10.5600 | 10.1200 | 10.5600 | -2.222% | 2 | 1,147 | -46.117% |
| 2026-10-06 | 10.6500 | 10.8000 | 10.5500 | 10.8000 | +2.370% | 4 | 1,144 | -47.315% |
| 2026-10-05 | 11.2500 | 11.2500 | 10.5500 | 10.5500 | +2.427% | 5 | 1,146 | -46.066% |
| 2026-10-02 | 10.6500 | 10.6500 | 10.2900 | 10.3000 | +9.691% | 3 | 1,146 | -44.757% |
| 2026-10-01 | 9.8500 | 9.8500 | 9.3000 | 9.3900 | -4.184% | 7 | 1,141 | -39.404% |
| 2026-09-30 | 9.5000 | 9.9500 | 9.5000 | 9.8000 | -0.102% | 5 | 1,142 | -41.939% |
| 2026-09-29 | 9.3000 | 11.0500 | 9.3000 | 9.8100 | +16.095% | 39 | 1,143 | -41.998% |
| 2026-09-28 | 9.1000 | 9.1000 | 8.3500 | 8.4500 | -12.435% | 105 | 1,063 | -32.663% |
| 2026-09-25 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | -3.500% | 3 | 1,063 | -41.036% |
| 2026-09-24 | 10.0000 | 10.1300 | 9.2500 | 10.0000 | -18.699% | 32 | 1,038 | -43.100% |
| 2026-09-23 | 12.1400 | 12.6000 | 12.1100 | 12.3000 | -3.150% | 58 | 999 | -53.740% |
| 2026-09-21 | 12.6900 | 12.7000 | 12.6900 | 12.7000 | +8.547% | 2 | 1,000 | -55.197% |
| 2026-09-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -14.599% | 2 | 999 | -51.368% |
| 2026-09-17 | 12.7500 | 13.7000 | 12.7500 | 13.7000 | +24.545% | 26 | 973 | -58.467% |
| 2026-09-16 | 11.6000 | 11.6500 | 11.0000 | 11.0000 | +0.917% | 464 | 522 | -48.273% |
| 2026-09-15 | 11.8000 | 11.8000 | 10.9000 | 10.9000 | -6.838% | 32 | 495 | -47.798% |
| 2026-09-14 | 12.5000 | 12.5000 | 11.5000 | 11.7000 | -17.314% | 308 | 282 | -51.368% |
| 2026-09-11 | 16.5000 | 16.5000 | 14.1500 | 14.1500 | -16.223% | 16 | 276 | -59.788% |
| 2026-09-10 | 18.4500 | 18.4500 | 16.8900 | 16.8900 | -17.125% | 19 | 265 | -66.311% |
| 2026-09-09 | 19.4800 | 20.3800 | 19.4800 | 20.3800 | +0.642% | 6 | 266 | -72.080% |
| 2026-09-08 | 22.8500 | 22.8500 | 20.2500 | 20.2500 | +11.940% | 3 | 266 | -71.901% |
| 2026-09-04 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +4.566% | 1 | 265 | -68.546% |
| 2026-09-03 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +20.979% | 1 | 265 | -67.110% |
| 2026-09-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +14.859% | 2 | 265 | -60.210% |
| 2026-09-01 | 13.4000 | 13.4000 | 12.4500 | 12.4500 | -25.893% | 4 | 264 | -54.297% |
| 2026-08-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +12.000% | 1 | 263 | -66.131% |
| 2026-08-20 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | -5.660% | 3 | 262 | -62.067% |
| 2026-08-18 | 15.0000 | 15.9000 | 15.0000 | 15.9000 | -21.675% | 2 | 262 | -64.214% |
| 2026-08-13 | 21.7800 | 21.8900 | 20.3000 | 20.3000 | +0.645% | 38 | 228 | -71.970% |
| 2026-08-12 | 18.6000 | 20.2400 | 18.6000 | 20.1700 | -1.127% | 28 | 229 | -71.790% |
| 2026-08-10 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +4.082% | 1 | 228 | -72.108% |
| 2026-08-04 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +37.159% | 3 | 225 | -70.969% |
| 2026-07-31 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +19.883% | 2 | 223 | -60.182% |
| 2026-07-28 | 10.9800 | 11.9200 | 10.9800 | 11.9200 | +7.873% | 2 | 223 | -52.265% |
| 2026-07-24 | 11.2500 | 11.2500 | 11.0500 | 11.0500 | -11.600% | 3 | 223 | -48.507% |
| 2026-07-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.425% | 1 | 223 | -54.480% |
| 2026-07-17 | 12.9700 | 13.6500 | 12.9700 | 13.6500 | +3.409% | 3 | 222 | -58.315% |
| 2026-07-16 | 13.3500 | 13.3500 | 12.3500 | 13.2000 | -7.108% | 15 | 209 | -56.894% |
| 2026-07-14 | 14.4500 | 14.4500 | 14.2100 | 14.2100 | -12.554% | 3 | 207 | -59.958% |
| 2026-07-13 | 17.5000 | 17.5000 | 15.9600 | 16.2500 | -6.877% | 9 | 206 | -64.985% |
| 2026-07-10 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -7.181% | 1 | 205 | -67.393% |
| 2026-07-09 | 19.5000 | 19.5000 | 18.7000 | 18.8000 | +16.481% | 4 | 204 | -69.734% |
| 2026-07-08 | 16.6000 | 17.1300 | 16.1400 | 16.1400 | -5.059% | 22 | 192 | -64.746% |
| 2026-07-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.190% | 1 | 192 | -66.529% |
| 2026-07-02 | 16.8500 | 16.8500 | 16.8000 | 16.8000 | -3.448% | 2 | 192 | -66.131% |
| 2026-07-01 | 18.0000 | 18.0000 | 17.4000 | 17.4000 | -4.918% | 7 | 191 | -67.299% |
| 2026-06-30 | 18.5000 | 18.5500 | 18.3000 | 18.3000 | -5.670% | 3 | 191 | -68.907% |
| 2026-06-29 | 18.7500 | 19.4000 | 18.5000 | 19.4000 | +0.937% | 7 | 190 | -70.670% |
| 2026-06-26 | 20.5000 | 20.5000 | 19.2200 | 19.2200 | -10.936% | 3 | 190 | -70.395% |
| 2026-06-24 | 24.2500 | 24.2500 | 21.5800 | 21.5800 | -14.939% | 22 | 189 | -73.633% |
| 2026-06-23 | 24.9500 | 25.4000 | 24.9500 | 25.3700 | -14.000% | 26 | 189 | -77.572% |
| 2026-06-22 | 33.4000 | 33.4000 | 29.4500 | 29.5000 | -26.890% | 16 | 179 | -80.712% |
| 2026-06-15 | 40.0000 | 40.3500 | 39.8800 | 40.3500 | +17.638% | 28 | 191 | -85.898% |
| 2026-06-12 | 34.6500 | 34.6500 | 34.3000 | 34.3000 | +8.544% | 7 | 191 | -83.411% |
| 2026-06-11 | 32.7500 | 32.7500 | 31.6000 | 31.6000 | -32.116% | 4 | 191 | -81.994% |
| 2026-06-10 | 47.0000 | 47.0000 | 46.5500 | 46.5500 | -2.103% | 2 | 190 | -87.777% |
| 2026-06-09 | 53.7300 | 53.7300 | 47.5500 | 47.5500 | -10.536% | 4 | 187 | -88.034% |
| 2026-06-08 | 52.1000 | 53.1500 | 52.1000 | 53.1500 | -7.291% | 3 | 190 | -89.294% |
| 2026-06-05 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | -15.592% | 1 | 190 | -90.075% |
| 2026-06-04 | 67.5300 | 67.9200 | 67.5300 | 67.9200 | +4.928% | 2 | 190 | -91.622% |
| 2026-06-03 | 66.0500 | 66.0500 | 64.7300 | 64.7300 | -12.028% | 12 | 189 | -91.210% |
| 2026-06-02 | 75.7400 | 75.7400 | 73.5800 | 73.5800 | -6.506% | 5 | 186 | -92.267% |
| 2026-06-01 | 64.5200 | 78.7000 | 63.9400 | 78.7000 | +29.441% | 56 | 166 | -92.770% |
| 2026-05-29 | 53.0500 | 60.8000 | 53.0500 | 60.8000 | +37.184% | 10 | 165 | -90.641% |
| 2026-05-28 | 44.3200 | 44.3200 | 44.3200 | 44.3200 | +16.478% | 1 | 165 | -87.162% |
| 2026-05-26 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +7.943% | 4 | 165 | -85.046% |
| 2026-05-19 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +2.650% | 1 | 165 | -83.858% |
| 2026-05-18 | 33.2500 | 34.3400 | 33.2500 | 34.3400 | -13.827% | 2 | 165 | -83.430% |
| 2026-05-14 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +7.848% | 6 | 159 | -85.721% |
| 2026-05-13 | 36.2100 | 36.9500 | 36.2100 | 36.9500 | +10.364% | 2 | 159 | -84.601% |
| 2026-05-12 | 37.0000 | 37.0000 | 33.2000 | 33.4800 | -11.335% | 11 | 151 | -83.005% |
| 2026-05-11 | 37.7600 | 37.7600 | 37.7600 | 37.7600 | -0.632% | 1 | 151 | -84.931% |
| 2026-05-08 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -7.767% | 4 | 151 | -85.026% |
| 2026-05-07 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +9.867% | 1 | 151 | -86.189% |
| 2026-05-06 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +38.735% | 1 | 151 | -84.827% |
| 2026-04-24 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | -21.766% | 1 | 151 | -78.949% |
| 2026-04-22 | 31.7500 | 34.5500 | 31.7500 | 34.5500 | +30.871% | 7 | 151 | -83.531% |
| 2026-04-20 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -7.660% | 3 | 149 | -78.447% |
| 2026-04-16 | 29.8000 | 29.8000 | 28.4500 | 28.5900 | +12.250% | 4 | 152 | -80.098% |
| 2026-04-15 | 25.4000 | 25.4700 | 25.4000 | 25.4700 | +16.835% | 2 | 151 | -77.660% |
| 2026-04-14 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +70.980% | 1 | 152 | -73.899% |
| 2026-04-10 | 13.0000 | 13.0000 | 12.6500 | 12.7500 | -0.778% | 3 | 153 | -55.373% |
| 2026-04-09 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -10.764% | 1 | 152 | -55.720% |
| 2026-04-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.000% | 2 | 151 | -60.486% |
| 2026-03-31 | 14.3000 | 15.0000 | 14.3000 | 15.0000 | +7.143% | 3 | 149 | -62.067% |
| 2026-03-27 | 13.5700 | 14.0000 | 13.5700 | 14.0000 | -9.910% | 2 | 148 | -59.357% |
| 2026-03-25 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -18.851% | 2 | 147 | -63.385% |
| 2026-03-17 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.136% | 1 | 147 | -70.287% |
| 2026-03-13 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -19.797% | 1 | 147 | -71.219% |
| 2026-03-11 | 25.7000 | 25.7000 | 24.2600 | 24.6500 | +24.495% | 7 | 148 | -76.917% |
| 2026-03-09 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.127% | 7 | 147 | -71.263% |
| 2026-03-05 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +1.065% | 1 | 147 | -72.736% |
| 2026-03-04 | 20.6500 | 20.6500 | 20.5500 | 20.6500 | +4.398% | 30 | 146 | -72.446% |
| 2026-03-03 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +6.516% | 1 | 128 | -71.234% |
| 2026-02-26 | 18.4200 | 18.6000 | 18.4200 | 18.5700 | +1.753% | 111 | 127 | -69.359% |
| 2026-02-24 | 18.1500 | 18.3500 | 18.1500 | 18.2500 | -17.978% | 8 | 28 | -68.822% |
| 2026-02-11 | 23.9500 | 24.4000 | 22.2500 | 22.2500 | +23.955% | 18 | 28 | -74.427% |
| 2026-02-05 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -1.102% | 5 | 18 | -68.301% |
| 2026-02-04 | 21.0000 | 21.0000 | 18.1500 | 18.1500 | -40.492% | 7 | 23 | -68.650% |
| 2026-01-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -25.953% | 2 | 18 | -81.344% |
| 2026-01-09 | 41.1900 | 41.2000 | 41.1900 | 41.1900 | +16.686% | 5 | 16 | -86.186% |
| 2026-01-08 | 35.5000 | 35.5000 | 35.3000 | 35.3000 | -8.216% | 2 | 16 | -83.881% |
| 2026-01-07 | 38.4600 | 38.4600 | 38.4600 | 38.4600 | +20.602% | 5 | 16 | -85.205% |
| 2025-12-18 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -5.651% | 1 | 11 | -82.157% |
| 2025-12-17 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -4.547% | 10 | 11 | -83.166% |
| 2025-12-16 | 35.4100 | 35.4100 | 35.4100 | 35.4100 | +3.146% | 5 | 11 | -83.931% |
| 2025-12-15 | 34.3300 | 34.3300 | 34.3300 | 34.3300 | -12.199% | 5 | 9 | -83.426% |
| 2025-12-11 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | -28.844% | 1 | 4 | -85.448% |
| 2025-12-10 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | +3.582% | 1 | 4 | -89.645% |
| 2025-12-05 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | +19.213% | 1 | 3 | -89.274% |
| 2025-12-03 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | +1.994% | 1 | 3 | -87.213% |
| 2025-11-28 | 45.0000 | 45.0000 | 43.6300 | 43.6300 | -5.152% | 2 | 2 | -86.959% |
| 2025-11-26 | 47.1400 | 47.1400 | 46.0000 | 46.0000 | +10.843% | 2 | 1 | -87.630% |
| 2025-11-25 | 41.6500 | 41.6500 | 41.5000 | 41.5000 | 0.000% | 2 | 0 | -86.289% |