ORCL270917C00260000
ORCL Sep 17 2027 260.00 Call
optionOPRA
EODNov 3, 2026
4.50USD+20.643%(+0.77)3Vol1,156OI
ORCL270917C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +20.643% | 3 | 1,153 | 0.000% |
| 2026-11-02 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -26.863% | 1 | 1,153 | +20.643% |
| 2026-10-30 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | -22.727% | 12 | 1,153 | -11.765% |
| 2026-10-29 | 6.7500 | 6.7500 | 6.5500 | 6.6000 | -14.286% | 36 | 1,143 | -31.818% |
| 2026-10-28 | 5.3000 | 7.8000 | 5.3000 | 7.7000 | +50.980% | 15 | 1,144 | -41.558% |
| 2026-10-27 | 5.0000 | 5.2500 | 5.0000 | 5.1000 | +14.607% | 7 | 1,148 | -11.765% |
| 2026-10-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -10.101% | 4 | 1,146 | +1.124% |
| 2026-10-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +11.486% | 1 | 1,146 | -9.091% |
| 2026-10-22 | 4.7000 | 4.7000 | 4.4400 | 4.4400 | -17.009% | 7 | 1,153 | +1.351% |
| 2026-10-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 750 | 403 | -15.888% |
| 2026-10-20 | 5.8200 | 5.8200 | 5.5000 | 5.5000 | +3.774% | 2 | 403 | -18.182% |
| 2026-10-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.214% | 1 | 402 | -15.094% |
| 2026-10-16 | 5.0500 | 5.4200 | 5.0500 | 5.4200 | -9.667% | 2 | 403 | -16.974% |
| 2026-10-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 402 | -25.000% |
| 2026-10-14 | 6.1500 | 6.3000 | 6.1500 | 6.3000 | -21.739% | 198 | 359 | -28.571% |
| 2026-10-13 | 6.0500 | 8.0500 | 6.0500 | 8.0500 | +19.970% | 44 | 383 | -44.099% |
| 2026-10-12 | 7.1500 | 7.1500 | 6.6500 | 6.7100 | +0.149% | 30 | 399 | -32.936% |
| 2026-10-08 | 6.7200 | 6.7200 | 6.7000 | 6.7000 | -22.002% | 10 | 404 | -32.836% |
| 2026-10-07 | 8.6500 | 8.6500 | 8.5500 | 8.5900 | +8.597% | 11 | 410 | -47.614% |
| 2026-10-01 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +1.410% | 1 | 409 | -43.110% |
| 2026-09-25 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | -4.994% | 2 | 408 | -42.308% |
| 2026-09-24 | 7.8000 | 8.2100 | 7.8000 | 8.2100 | -16.650% | 2 | 407 | -45.189% |
| 2026-09-23 | 10.3500 | 10.3500 | 9.8500 | 9.8500 | -7.075% | 20 | 390 | -54.315% |
| 2026-09-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.952% | 1 | 389 | -57.547% |
| 2026-09-21 | 10.7500 | 10.7500 | 10.5000 | 10.5000 | +11.940% | 44 | 389 | -57.143% |
| 2026-09-18 | 9.3500 | 9.3800 | 9.3500 | 9.3800 | -1.780% | 8 | 381 | -52.026% |
| 2026-09-16 | 9.9700 | 9.9700 | 9.3100 | 9.5500 | +2.139% | 14 | 378 | -52.880% |
| 2026-09-15 | 9.2800 | 9.6000 | 9.2800 | 9.3500 | -6.406% | 46 | 368 | -51.872% |
| 2026-09-14 | 9.6500 | 9.9900 | 9.5000 | 9.9900 | -15.411% | 15 | 364 | -54.955% |
| 2026-09-11 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -21.788% | 10 | 354 | -61.897% |
| 2026-09-10 | 15.6100 | 15.8500 | 15.0000 | 15.1000 | -11.489% | 11 | 355 | -70.199% |
| 2026-09-09 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -0.234% | 2 | 355 | -73.623% |
| 2026-09-08 | 19.5000 | 19.5000 | 17.1000 | 17.1000 | +25.275% | 16 | 342 | -73.684% |
| 2026-09-03 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.171% | 5 | 337 | -67.033% |
| 2026-08-31 | 13.5900 | 13.5900 | 12.9200 | 13.3600 | +0.075% | 74 | 265 | -66.317% |
| 2026-08-25 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +3.730% | 16 | 264 | -66.292% |
| 2026-08-24 | 12.8200 | 12.8700 | 12.8200 | 12.8700 | -3.596% | 2 | 264 | -65.035% |
| 2026-08-19 | 13.8500 | 13.8500 | 13.3500 | 13.3500 | -9.797% | 3 | 263 | -66.292% |
| 2026-08-17 | 14.9500 | 14.9500 | 14.8000 | 14.8000 | -18.637% | 55 | 208 | -69.595% |
| 2026-08-13 | 18.4700 | 18.4700 | 18.1900 | 18.1900 | +8.597% | 7 | 207 | -75.261% |
| 2026-08-12 | 17.1300 | 17.1300 | 16.7500 | 16.7500 | -0.888% | 2 | 205 | -73.134% |
| 2026-08-04 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +11.921% | 1 | 205 | -73.373% |
| 2026-08-03 | 13.7000 | 15.1000 | 13.7000 | 15.1000 | +24.793% | 2 | 206 | -70.199% |
| 2026-07-30 | 10.5500 | 12.1000 | 10.5500 | 12.1000 | +5.677% | 25 | 205 | -62.810% |
| 2026-07-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +12.808% | 1 | 205 | -60.699% |
| 2026-07-28 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | -3.425% | 2 | 205 | -55.665% |
| 2026-07-27 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +8.912% | 2 | 207 | -57.184% |
| 2026-07-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 1 | 208 | -53.368% |
| 2026-07-23 | 11.5000 | 11.5000 | 10.3500 | 10.3500 | -6.335% | 5 | 204 | -56.522% |
| 2026-07-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.212% | 1 | 204 | -59.276% |
| 2026-07-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.830% | 2 | 206 | -60.177% |
| 2026-07-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.174% | 5 | 201 | -61.702% |
| 2026-07-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 3 | 201 | -60.870% |
| 2026-07-16 | 11.2500 | 11.4000 | 11.2500 | 11.4000 | -10.024% | 2 | 202 | -60.526% |
| 2026-07-15 | 12.5000 | 12.6700 | 12.5000 | 12.6700 | -5.094% | 2 | 200 | -64.483% |
| 2026-07-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -10.762% | 2 | 198 | -66.292% |
| 2026-07-10 | 14.7500 | 15.3300 | 14.7500 | 14.9600 | -6.324% | 5 | 194 | -69.920% |
| 2026-07-09 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +5.274% | 1 | 194 | -71.822% |
| 2026-07-06 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +1.812% | 1 | 195 | -70.336% |
| 2026-07-01 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -6.875% | 1 | 195 | -69.799% |
| 2026-06-30 | 15.8000 | 16.0000 | 15.8000 | 16.0000 | -1.538% | 19 | 201 | -71.875% |
| 2026-06-26 | 16.4500 | 16.6500 | 16.2500 | 16.2500 | -7.143% | 44 | 157 | -72.308% |
| 2026-06-25 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | -7.749% | 16 | 171 | -74.286% |
| 2026-06-24 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -16.542% | 2 | 173 | -76.278% |
| 2026-06-23 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -34.477% | 1 | 172 | -80.202% |
| 2026-06-15 | 34.6000 | 34.6900 | 34.5500 | 34.6900 | +14.488% | 3 | 172 | -87.028% |
| 2026-06-12 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +12.015% | 3 | 175 | -85.149% |
| 2026-06-11 | 28.5000 | 31.0500 | 27.0500 | 27.0500 | -35.411% | 5 | 173 | -83.364% |
| 2026-06-09 | 42.8500 | 42.8500 | 41.8800 | 41.8800 | -10.129% | 5 | 170 | -89.255% |
| 2026-06-08 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | -25.619% | 2 | 172 | -90.343% |
| 2026-06-04 | 62.6500 | 62.6500 | 62.6500 | 62.6500 | +6.911% | 2 | 171 | -92.817% |
| 2026-06-03 | 58.2500 | 59.5500 | 57.6500 | 58.6000 | -9.638% | 58 | 129 | -92.321% |
| 2026-06-02 | 65.4700 | 65.4700 | 64.8500 | 64.8500 | -9.301% | 4 | 128 | -93.061% |
| 2026-06-01 | 61.9700 | 71.5000 | 61.9700 | 71.5000 | +33.720% | 41 | 139 | -93.706% |
| 2026-05-29 | 47.2000 | 53.4700 | 47.2000 | 53.4700 | +36.647% | 30 | 133 | -91.584% |
| 2026-05-28 | 38.1200 | 39.1300 | 37.7300 | 39.1300 | +20.586% | 29 | 108 | -88.500% |
| 2026-05-26 | 32.5500 | 32.5500 | 32.4500 | 32.4500 | -2.288% | 2 | 107 | -86.133% |
| 2026-05-22 | 33.1500 | 33.2100 | 33.1500 | 33.2100 | +16.526% | 2 | 107 | -86.450% |
| 2026-05-19 | 28.8000 | 28.8000 | 27.9700 | 28.5000 | -6.126% | 50 | 57 | -84.211% |
| 2026-05-18 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -2.692% | 1 | 57 | -85.178% |
| 2026-05-13 | 30.8800 | 31.2200 | 30.8800 | 31.2000 | -9.355% | 3 | 57 | -85.577% |
| 2026-05-08 | 34.4000 | 34.4500 | 34.3000 | 34.4200 | -2.327% | 8 | 57 | -86.926% |
| 2026-05-07 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | +7.933% | 1 | 58 | -87.230% |
| 2026-05-06 | 29.4700 | 32.8300 | 29.4700 | 32.6500 | +41.957% | 3 | 57 | -86.217% |
| 2026-05-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.656% | 1 | 58 | -80.435% |
| 2026-05-01 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +0.661% | 1 | 57 | -80.306% |
| 2026-04-20 | 22.8500 | 23.2300 | 22.7000 | 22.7000 | -8.872% | 3 | 57 | -80.176% |
| 2026-04-17 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +4.884% | 12 | 57 | -81.935% |
| 2026-04-16 | 23.5000 | 23.7500 | 23.5000 | 23.7500 | +10.981% | 6 | 69 | -81.053% |
| 2026-04-15 | 20.1300 | 21.4000 | 20.1300 | 21.4000 | +77.593% | 15 | 63 | -78.972% |
| 2026-04-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -5.118% | 3 | 50 | -62.656% |
| 2026-04-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.959% | 15 | 47 | -64.567% |
| 2026-03-31 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.816% | 1 | 32 | -62.810% |
| 2026-03-25 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -12.457% | 1 | 32 | -64.229% |
| 2026-03-20 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -6.384% | 2 | 31 | -68.685% |
| 2026-03-19 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -5.305% | 2 | 31 | -70.684% |
| 2026-03-16 | 16.5700 | 16.8500 | 16.2100 | 16.2100 | -10.689% | 3 | 29 | -72.239% |
| 2026-03-12 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -1.892% | 20 | 27 | -75.207% |
| 2026-03-09 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +12.805% | 1 | 17 | -75.676% |
| 2026-03-03 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -44.929% | 2 | 17 | -72.561% |
| 2026-01-26 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | +12.803% | 1 | 15 | -84.889% |
| 2026-01-23 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -6.615% | 1 | 16 | -82.955% |
| 2026-01-20 | 28.3700 | 28.3700 | 28.2700 | 28.2700 | -15.738% | 2 | 15 | -84.082% |
| 2026-01-15 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -8.333% | 2 | 15 | -86.587% |
| 2026-01-12 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +13.453% | 2 | 17 | -87.705% |
| 2026-01-09 | 31.6000 | 32.2600 | 31.6000 | 32.2600 | -7.165% | 3 | 17 | -86.051% |
| 2026-01-05 | 35.0000 | 35.0000 | 34.7500 | 34.7500 | +21.716% | 2 | 14 | -87.050% |
| 2025-12-17 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -7.485% | 5 | 14 | -84.238% |
| 2025-12-16 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | -38.891% | 5 | 14 | -85.418% |
| 2025-12-09 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +23.171% | 4 | 10 | -91.089% |
| 2025-12-02 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +16.976% | 4 | 10 | -89.024% |
| 2025-11-25 | 36.5500 | 36.5500 | 35.0500 | 35.0500 | 0.000% | 11 | 10 | -87.161% |