ORCL270917C00280000
ORCL Sep 17 2027 280.00 Call
optionOPRA
EODNov 4, 2026
3.50USD+2.941%(+0.10)5Vol2,198OI
ORCL270917C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | +2.941% | 5 | 2,199 | 0.000% |
| 2026-11-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 3 | 2,199 | +2.941% |
| 2026-10-27 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +14.085% | 3 | 2,199 | -13.580% |
| 2026-10-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 50 | 2,149 | -1.408% |
| 2026-10-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 2,150 | -10.256% |
| 2026-10-21 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -10.112% | 3 | 2,151 | -12.500% |
| 2026-10-20 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | +7.229% | 4 | 2,154 | -21.348% |
| 2026-10-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.240% | 4 | 2,158 | -15.663% |
| 2026-10-16 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | -16.800% | 5 | 2,163 | -15.865% |
| 2026-10-15 | 4.6000 | 5.0000 | 4.5500 | 5.0000 | +3.093% | 78 | 2,101 | -30.000% |
| 2026-10-14 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | -19.167% | 4 | 2,097 | -27.835% |
| 2026-10-13 | 5.7000 | 6.0000 | 5.6500 | 6.0000 | +11.111% | 114 | 2,094 | -41.667% |
| 2026-10-12 | 5.5700 | 5.5700 | 5.3500 | 5.4000 | -23.404% | 1,512 | 662 | -35.185% |
| 2026-10-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.987% | 1 | 661 | -50.355% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.4200 | 7.4200 | +0.270% | 2 | 663 | -52.830% |
| 2026-09-29 | 6.5100 | 7.4000 | 6.5100 | 7.4000 | +29.597% | 53 | 660 | -52.703% |
| 2026-09-28 | 6.5000 | 6.5000 | 5.7100 | 5.7100 | -9.365% | 2 | 660 | -38.704% |
| 2026-09-25 | 6.6600 | 6.6600 | 6.3000 | 6.3000 | -9.353% | 4 | 662 | -44.444% |
| 2026-09-24 | 6.2500 | 6.9500 | 6.2500 | 6.9500 | -12.025% | 5 | 665 | -49.640% |
| 2026-09-23 | 8.4000 | 8.4000 | 7.9000 | 7.9000 | -10.125% | 22 | 665 | -55.696% |
| 2026-09-22 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +11.975% | 1 | 665 | -60.182% |
| 2026-09-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -13.736% | 10 | 665 | -55.414% |
| 2026-09-17 | 9.4000 | 9.5000 | 8.9000 | 9.1000 | +17.419% | 6 | 663 | -61.538% |
| 2026-09-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.089% | 1 | 662 | -54.839% |
| 2026-09-15 | 7.5000 | 7.5000 | 7.0000 | 7.1700 | -11.481% | 4 | 659 | -51.185% |
| 2026-09-14 | 7.9000 | 8.2000 | 7.9000 | 8.1000 | -19.162% | 3 | 656 | -56.790% |
| 2026-09-11 | 10.2200 | 10.9300 | 10.0000 | 10.0200 | -18.537% | 13 | 648 | -65.070% |
| 2026-09-10 | 12.6500 | 12.7300 | 12.3000 | 12.3000 | -14.286% | 6 | 644 | -71.545% |
| 2026-09-09 | 14.1000 | 14.3500 | 13.9600 | 14.3500 | -4.778% | 402 | 243 | -75.610% |
| 2026-09-08 | 15.2500 | 15.2500 | 15.0700 | 15.0700 | +23.121% | 11 | 234 | -76.775% |
| 2026-09-03 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +24.264% | 1 | 233 | -71.405% |
| 2026-09-02 | 9.7500 | 9.8500 | 9.7500 | 9.8500 | +4.454% | 2 | 235 | -64.467% |
| 2026-09-01 | 9.9300 | 9.9300 | 9.4300 | 9.4300 | -12.034% | 2 | 234 | -62.884% |
| 2026-08-24 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -3.770% | 7 | 227 | -67.351% |
| 2026-08-18 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -13.037% | 1 | 227 | -68.582% |
| 2026-08-17 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -0.775% | 11 | 227 | -72.678% |
| 2026-08-14 | 14.3400 | 14.7900 | 12.7000 | 12.9100 | -13.933% | 62 | 207 | -72.889% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.134% | 1 | 207 | -76.667% |
| 2026-08-05 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -4.281% | 1 | 208 | -76.636% |
| 2026-08-04 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +14.568% | 3 | 206 | -77.636% |
| 2026-08-03 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +30.095% | 1 | 206 | -74.378% |
| 2026-07-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 1 | 206 | -66.667% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +26.582% | 5 | 206 | -65.000% |
| 2026-07-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -13.282% | 4 | 206 | -55.696% |
| 2026-07-27 | 10.4500 | 10.4500 | 9.1100 | 9.1100 | -8.442% | 2 | 205 | -61.581% |
| 2026-07-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 1 | 205 | -64.824% |
| 2026-07-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.798% | 1 | 205 | -63.158% |
| 2026-07-14 | 10.3000 | 10.6500 | 10.0500 | 10.6500 | -6.250% | 10 | 198 | -67.136% |
| 2026-07-13 | 11.6100 | 11.6100 | 11.3600 | 11.3600 | -12.615% | 6 | 199 | -69.190% |
| 2026-07-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.475% | 3 | 199 | -73.077% |
| 2026-07-09 | 14.8500 | 14.8500 | 13.9000 | 13.9000 | +12.551% | 3 | 200 | -74.820% |
| 2026-07-08 | 12.3500 | 12.3500 | 12.3000 | 12.3500 | -5.725% | 4 | 202 | -71.660% |
| 2026-07-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.714% | 1 | 201 | -73.282% |
| 2026-07-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -1.230% | 1 | 201 | -70.954% |
| 2026-07-02 | 12.7300 | 12.7300 | 12.2000 | 12.2000 | -6.513% | 2 | 200 | -71.311% |
| 2026-07-01 | 13.5000 | 13.5000 | 12.6000 | 13.0500 | -5.503% | 41 | 219 | -73.180% |
| 2026-06-30 | 14.3000 | 14.3000 | 13.8100 | 13.8100 | -13.417% | 4 | 216 | -74.656% |
| 2026-06-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -1.482% | 1 | 215 | -78.056% |
| 2026-06-24 | 16.9300 | 16.9300 | 16.1900 | 16.1900 | -34.240% | 12 | 204 | -78.382% |
| 2026-06-18 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -7.790% | 6 | 204 | -85.784% |
| 2026-06-17 | 27.4400 | 27.4400 | 26.7000 | 26.7000 | -13.732% | 8 | 203 | -86.891% |
| 2026-06-15 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +17.681% | 1 | 203 | -88.691% |
| 2026-06-12 | 25.8000 | 26.3000 | 25.4500 | 26.3000 | +0.382% | 55 | 203 | -86.692% |
| 2026-06-11 | 25.5000 | 26.2000 | 23.3700 | 26.2000 | -27.824% | 121 | 150 | -86.641% |
| 2026-06-10 | 37.2800 | 37.6000 | 36.3000 | 36.3000 | -14.588% | 11 | 147 | -90.358% |
| 2026-06-05 | 44.3800 | 44.3800 | 40.0500 | 42.5000 | -21.904% | 5 | 147 | -91.765% |
| 2026-06-04 | 54.4200 | 54.4200 | 54.4200 | 54.4200 | +3.342% | 1 | 146 | -93.569% |
| 2026-06-03 | 52.8000 | 52.8500 | 51.0000 | 52.6600 | -16.940% | 107 | 94 | -93.354% |
| 2026-06-01 | 53.1000 | 63.4000 | 48.2200 | 63.4000 | +31.399% | 44 | 114 | -94.479% |
| 2026-05-29 | 41.0600 | 48.2500 | 41.0600 | 48.2500 | +58.352% | 17 | 123 | -92.746% |
| 2026-05-28 | 30.3500 | 30.4700 | 30.3500 | 30.4700 | +7.478% | 6 | 120 | -88.513% |
| 2026-05-26 | 29.4900 | 29.4900 | 28.1500 | 28.3500 | +19.419% | 97 | 128 | -87.654% |
| 2026-05-20 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -22.164% | 2 | 126 | -85.257% |
| 2026-05-15 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +15.530% | 1 | 125 | -88.525% |
| 2026-05-13 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +10.138% | 2 | 127 | -86.742% |
| 2026-05-12 | 28.1000 | 28.1000 | 23.9700 | 23.9700 | -20.100% | 47 | 100 | -85.398% |
| 2026-05-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +20.000% | 2 | 100 | -88.333% |
| 2026-05-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +47.493% | 2 | 102 | -86.000% |
| 2026-04-28 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -7.123% | 1 | 104 | -79.351% |
| 2026-04-27 | 18.2000 | 18.2700 | 18.2000 | 18.2500 | -18.889% | 5 | 104 | -80.822% |
| 2026-04-21 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +13.179% | 2 | 102 | -84.444% |
| 2026-04-16 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | +13.212% | 1 | 102 | -82.394% |
| 2026-04-15 | 17.9800 | 17.9800 | 17.5600 | 17.5600 | +12.564% | 4 | 103 | -80.068% |
| 2026-04-14 | 15.7500 | 15.7500 | 15.4500 | 15.6000 | +81.395% | 5 | 101 | -77.564% |
| 2026-04-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.230% | 10 | 100 | -59.302% |
| 2026-04-08 | 9.6600 | 9.6600 | 9.5100 | 9.5800 | -9.452% | 47 | 101 | -63.466% |
| 2026-03-31 | 10.3000 | 10.5800 | 10.3000 | 10.5800 | +17.165% | 3 | 79 | -66.919% |
| 2026-03-30 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -23.797% | 1 | 78 | -61.240% |
| 2026-03-23 | 11.9400 | 11.9400 | 11.8500 | 11.8500 | -8.140% | 3 | 78 | -70.464% |
| 2026-03-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -6.182% | 1 | 78 | -72.868% |
| 2026-03-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -22.316% | 1 | 79 | -74.545% |
| 2026-03-11 | 19.5400 | 19.7200 | 17.6000 | 17.7000 | +31.111% | 12 | 78 | -80.226% |
| 2026-02-20 | 14.9000 | 14.9000 | 13.5000 | 13.5000 | -17.431% | 2 | 74 | -74.074% |
| 2026-02-09 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +33.578% | 1 | 74 | -78.593% |
| 2026-02-05 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -10.000% | 2 | 73 | -71.405% |
| 2026-02-04 | 14.1700 | 14.1700 | 13.6000 | 13.6000 | -22.286% | 3 | 73 | -74.265% |
| 2026-02-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -8.040% | 1 | 73 | -80.000% |
| 2026-01-29 | 20.0000 | 20.0000 | 19.0000 | 19.0300 | -24.123% | 5 | 73 | -81.608% |
| 2026-01-26 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +8.103% | 2 | 70 | -86.045% |
| 2026-01-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +5.215% | 2 | 71 | -84.914% |
| 2026-01-21 | 21.8300 | 22.6000 | 21.8300 | 22.0500 | -10.548% | 4 | 71 | -84.127% |
| 2026-01-20 | 25.0000 | 25.0000 | 24.6500 | 24.6500 | -15.640% | 5 | 71 | -85.801% |
| 2026-01-15 | 29.0800 | 29.2200 | 29.0800 | 29.2200 | -1.184% | 2 | 70 | -88.022% |
| 2025-12-29 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -3.208% | 1 | 69 | -88.164% |
| 2025-12-24 | 30.7000 | 30.7000 | 30.5500 | 30.5500 | -0.326% | 2 | 68 | -88.543% |
| 2025-12-23 | 31.0000 | 31.0000 | 30.6000 | 30.6500 | +0.492% | 43 | 68 | -88.581% |
| 2025-12-19 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +12.754% | 5 | 48 | -88.525% |
| 2025-12-16 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -6.724% | 10 | 53 | -87.061% |
| 2025-12-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -27.681% | 5 | 53 | -87.931% |
| 2025-12-04 | 40.0000 | 40.1000 | 40.0000 | 40.1000 | +17.423% | 2 | 53 | -91.272% |
| 2025-12-02 | 34.1500 | 34.1500 | 34.1000 | 34.1500 | +0.737% | 22 | 53 | -89.751% |
| 2025-11-28 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -4.372% | 5 | 34 | -89.676% |
| 2025-11-26 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +12.719% | 5 | 34 | -90.127% |
| 2025-11-25 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | 0.000% | 34 | 0 | -88.871% |