ORCL270917C00270000
ORCL Sep 17 2027 270.00 Call
optionOPRA
EODNov 3, 2026
4.21USD-3.218%(-0.14)1Vol446OI
ORCL270917C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -3.218% | 1 | 446 | 0.000% |
| 2026-10-30 | 4.8500 | 4.8500 | 4.3500 | 4.3500 | +1.163% | 3 | 445 | -3.218% |
| 2026-10-23 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +10.256% | 2 | 446 | -2.093% |
| 2026-10-22 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -16.844% | 88 | 380 | +7.949% |
| 2026-10-16 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -8.932% | 2 | 380 | -10.235% |
| 2026-10-15 | 5.1500 | 5.2500 | 5.1000 | 5.1500 | +3.000% | 25 | 374 | -18.252% |
| 2026-10-14 | 5.5500 | 5.5500 | 5.0000 | 5.0000 | -31.973% | 42 | 356 | -15.800% |
| 2026-10-13 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | +22.500% | 10 | 360 | -42.721% |
| 2026-10-12 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -22.581% | 79 | 403 | -29.833% |
| 2026-10-07 | 7.7000 | 7.7500 | 7.6500 | 7.7500 | -2.516% | 21 | 401 | -45.677% |
| 2026-10-06 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | +1.923% | 17 | 401 | -47.044% |
| 2026-10-05 | 8.5000 | 8.5000 | 7.8000 | 7.8000 | +3.586% | 16 | 385 | -46.026% |
| 2026-10-02 | 7.7900 | 8.4000 | 7.5300 | 7.5300 | +7.571% | 49 | 430 | -44.090% |
| 2026-09-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.685% | 30 | 460 | -39.857% |
| 2026-09-29 | 6.3000 | 8.5000 | 6.3000 | 7.1200 | +14.839% | 8 | 458 | -40.871% |
| 2026-09-28 | 6.1000 | 6.2400 | 6.1000 | 6.2000 | -11.429% | 9 | 462 | -32.097% |
| 2026-09-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 7 | 455 | -39.857% |
| 2026-09-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -18.478% | 1 | 455 | -43.867% |
| 2026-09-23 | 9.0000 | 9.4500 | 9.0000 | 9.2000 | -4.663% | 34 | 434 | -54.239% |
| 2026-09-22 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +6.984% | 1 | 435 | -56.373% |
| 2026-09-18 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +2.617% | 1 | 435 | -53.326% |
| 2026-09-16 | 8.8500 | 8.8500 | 8.7900 | 8.7900 | +9.193% | 6 | 429 | -52.105% |
| 2026-09-15 | 8.5200 | 8.5200 | 8.0500 | 8.0500 | -25.463% | 15 | 416 | -47.702% |
| 2026-09-11 | 11.3500 | 11.3500 | 10.8000 | 10.8000 | -27.027% | 10 | 408 | -61.019% |
| 2026-09-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.500% | 1 | 407 | -71.554% |
| 2026-09-08 | 16.5500 | 16.5500 | 16.0000 | 16.0000 | +14.286% | 16 | 406 | -73.688% |
| 2026-09-04 | 13.8500 | 14.0000 | 13.8500 | 14.0000 | +4.244% | 2 | 406 | -69.929% |
| 2026-09-03 | 12.5000 | 13.4300 | 12.5000 | 13.4300 | +36.345% | 22 | 384 | -68.652% |
| 2026-09-01 | 9.8000 | 9.8500 | 9.7800 | 9.8500 | -21.200% | 3 | 383 | -57.259% |
| 2026-08-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 2 | 383 | -66.320% |
| 2026-08-27 | 13.9500 | 13.9500 | 12.4500 | 12.5000 | -4.361% | 3 | 382 | -66.320% |
| 2026-08-21 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +24.476% | 5 | 377 | -67.789% |
| 2026-08-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -21.759% | 3 | 380 | -59.905% |
| 2026-08-17 | 12.4500 | 13.4200 | 12.4500 | 13.4200 | -4.143% | 2 | 379 | -68.629% |
| 2026-08-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -18.605% | 10 | 379 | -69.929% |
| 2026-08-13 | 17.0000 | 17.2000 | 17.0000 | 17.2000 | +2.077% | 5 | 383 | -75.523% |
| 2026-08-12 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +20.357% | 1 | 384 | -75.015% |
| 2026-08-11 | 15.5000 | 15.5000 | 14.0000 | 14.0000 | -16.418% | 6 | 379 | -69.929% |
| 2026-08-10 | 16.6000 | 16.7500 | 16.3500 | 16.7500 | +4.167% | 24 | 371 | -74.866% |
| 2026-08-07 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +3.077% | 2 | 373 | -73.818% |
| 2026-08-05 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -6.643% | 52 | 338 | -73.013% |
| 2026-08-04 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | +13.596% | 1 | 339 | -74.806% |
| 2026-08-03 | 13.4500 | 14.7100 | 13.4500 | 14.7100 | +33.122% | 3 | 339 | -71.380% |
| 2026-07-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +28.788% | 1 | 339 | -61.900% |
| 2026-07-29 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -7.543% | 2 | 339 | -50.932% |
| 2026-07-28 | 9.1900 | 9.2800 | 9.1900 | 9.2800 | -6.734% | 2 | 339 | -54.634% |
| 2026-07-23 | 10.7000 | 10.7000 | 9.9500 | 9.9500 | 0.000% | 2 | 339 | -57.688% |
| 2026-07-20 | 9.8400 | 9.9500 | 9.8400 | 9.9500 | -8.632% | 3 | 338 | -57.688% |
| 2026-07-17 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +3.714% | 1 | 338 | -61.341% |
| 2026-07-16 | 10.1000 | 10.5000 | 10.1000 | 10.5000 | -6.250% | 2 | 338 | -59.905% |
| 2026-07-14 | 11.2000 | 11.3000 | 10.8000 | 11.2000 | -7.819% | 14 | 346 | -62.411% |
| 2026-07-13 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -11.572% | 2 | 344 | -65.350% |
| 2026-07-07 | 13.6500 | 13.7400 | 13.6500 | 13.7400 | -8.400% | 2 | 344 | -69.360% |
| 2026-06-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.537% | 1 | 344 | -71.933% |
| 2026-06-29 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -6.042% | 1 | 343 | -72.926% |
| 2026-06-25 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.556% | 2 | 343 | -74.562% |
| 2026-06-24 | 17.5800 | 17.5800 | 17.3400 | 17.3400 | -14.917% | 4 | 343 | -75.721% |
| 2026-06-23 | 21.8500 | 21.8500 | 20.3800 | 20.3800 | -15.959% | 41 | 358 | -79.342% |
| 2026-06-22 | 26.0500 | 26.0500 | 24.2500 | 24.2500 | -19.993% | 4 | 358 | -82.639% |
| 2026-06-16 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | -5.133% | 1 | 359 | -86.110% |
| 2026-06-15 | 32.1000 | 32.1000 | 31.9500 | 31.9500 | +16.819% | 2 | 359 | -86.823% |
| 2026-06-12 | 28.1300 | 28.1300 | 27.3500 | 27.3500 | +3.403% | 7 | 358 | -84.607% |
| 2026-06-11 | 27.3000 | 27.3000 | 26.2000 | 26.4500 | -33.792% | 15 | 355 | -84.083% |
| 2026-06-10 | 42.0000 | 42.4100 | 39.9500 | 39.9500 | +0.680% | 7 | 355 | -89.462% |
| 2026-06-09 | 46.9500 | 46.9500 | 39.5100 | 39.6800 | -9.900% | 5 | 353 | -89.390% |
| 2026-06-08 | 44.0000 | 44.0400 | 44.0000 | 44.0400 | -7.030% | 2 | 353 | -90.441% |
| 2026-06-05 | 46.9000 | 47.3700 | 46.9000 | 47.3700 | -11.968% | 4 | 355 | -91.113% |
| 2026-06-03 | 55.1000 | 55.8500 | 53.8100 | 53.8100 | -15.193% | 12 | 356 | -92.176% |
| 2026-06-02 | 66.9500 | 66.9500 | 63.4500 | 63.4500 | -6.097% | 8 | 355 | -93.365% |
| 2026-06-01 | 65.3000 | 67.5700 | 65.3000 | 67.5700 | +32.724% | 6 | 352 | -93.769% |
| 2026-05-29 | 43.2300 | 50.9100 | 43.1000 | 50.9100 | +51.789% | 76 | 316 | -91.731% |
| 2026-05-28 | 33.3500 | 33.5400 | 33.3500 | 33.5400 | +13.695% | 6 | 313 | -87.448% |
| 2026-05-27 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -7.552% | 3 | 315 | -85.729% |
| 2026-05-22 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | +11.965% | 3 | 313 | -86.807% |
| 2026-05-20 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +5.634% | 1 | 314 | -85.228% |
| 2026-05-18 | 27.8200 | 27.8200 | 26.9800 | 26.9800 | -5.993% | 4 | 312 | -84.396% |
| 2026-05-13 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +6.930% | 1 | 313 | -85.331% |
| 2026-05-12 | 28.2700 | 28.2700 | 26.8400 | 26.8400 | +7.705% | 2 | 312 | -84.314% |
| 2026-05-04 | 24.9200 | 24.9200 | 24.9200 | 24.9200 | +41.994% | 2 | 312 | -83.106% |
| 2026-04-29 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -4.360% | 1 | 312 | -76.011% |
| 2026-04-28 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -15.086% | 1 | 312 | -77.057% |
| 2026-04-23 | 21.5800 | 21.6100 | 21.5800 | 21.6100 | +1.218% | 3 | 313 | -80.518% |
| 2026-04-17 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -1.020% | 6 | 315 | -80.281% |
| 2026-04-16 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +10.445% | 1 | 315 | -80.482% |
| 2026-04-15 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +15.221% | 1 | 315 | -78.443% |
| 2026-04-14 | 17.0000 | 17.4500 | 16.9500 | 16.9500 | +60.057% | 74 | 314 | -75.162% |
| 2026-04-08 | 10.7500 | 10.7500 | 10.5900 | 10.5900 | -3.727% | 2 | 245 | -60.246% |
| 2026-04-06 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -12.000% | 6 | 246 | -61.727% |
| 2026-03-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.088% | 1 | 247 | -66.320% |
| 2026-03-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.546% | 10 | 246 | -69.044% |
| 2026-03-18 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.439% | 15 | 238 | -70.142% |
| 2026-03-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.711% | 15 | 223 | -69.712% |
| 2026-03-16 | 15.3000 | 15.3000 | 14.9000 | 14.9000 | -2.295% | 3 | 223 | -71.745% |
| 2026-03-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -19.779% | 1 | 223 | -72.393% |
| 2026-03-11 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +25.894% | 1 | 223 | -77.854% |
| 2026-03-03 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.659% | 2 | 239 | -72.119% |
| 2026-02-27 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -3.096% | 1 | 237 | -69.426% |
| 2026-02-26 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -2.337% | 1 | 237 | -70.373% |
| 2026-02-20 | 14.4700 | 14.6000 | 14.4700 | 14.5500 | +13.672% | 178 | 237 | -71.065% |
| 2026-02-05 | 12.5000 | 12.8000 | 12.5000 | 12.8000 | -41.579% | 5 | 106 | -67.109% |
| 2026-01-29 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | -18.611% | 1 | 105 | -80.785% |
| 2026-01-26 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -2.287% | 1 | 106 | -84.361% |
| 2026-01-20 | 28.5500 | 28.5500 | 27.5500 | 27.5500 | -9.820% | 3 | 106 | -84.719% |
| 2026-01-16 | 29.6500 | 30.5500 | 29.4000 | 30.5500 | -4.829% | 6 | 107 | -86.219% |
| 2026-01-09 | 29.5000 | 32.1000 | 29.5000 | 32.1000 | +13.028% | 5 | 107 | -86.885% |
| 2026-01-08 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -8.535% | 2 | 104 | -85.176% |
| 2026-01-06 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -6.193% | 2 | 104 | -86.441% |
| 2025-12-23 | 33.0000 | 33.2500 | 33.0000 | 33.1000 | +28.794% | 43 | 104 | -87.281% |
| 2025-12-17 | 25.6000 | 25.7000 | 24.9000 | 25.7000 | -11.986% | 7 | 81 | -83.619% |
| 2025-12-16 | 27.1500 | 29.2000 | 27.1500 | 29.2000 | +4.100% | 9 | 81 | -85.582% |
| 2025-12-15 | 27.7000 | 28.0500 | 27.7000 | 28.0500 | -13.023% | 61 | 79 | -84.991% |
| 2025-12-12 | 30.0000 | 32.2500 | 30.0000 | 32.2500 | -30.346% | 21 | 24 | -86.946% |
| 2025-12-08 | 46.7500 | 46.7500 | 46.3000 | 46.3000 | +8.558% | 2 | 25 | -90.907% |
| 2025-12-04 | 42.6000 | 42.6500 | 42.6000 | 42.6500 | +14.037% | 2 | 25 | -90.129% |
| 2025-12-02 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -3.459% | 1 | 25 | -88.743% |
| 2025-11-26 | 39.1200 | 39.2100 | 38.7000 | 38.7400 | +13.109% | 24 | 2 | -89.133% |
| 2025-11-25 | 34.3000 | 34.3000 | 34.2500 | 34.2500 | 0.000% | 4 | 0 | -87.708% |