ORCL270917C00290000
ORCL Sep 17 2027 290.00 Call
optionOPRA
EODNov 4, 2026
3.31USD-4.058%(-0.14)2Vol219OI
ORCL270917C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -4.058% | 2 | 219 | 0.000% |
| 2026-10-23 | 3.1500 | 3.4500 | 3.1000 | 3.4500 | -8.000% | 17 | 213 | -4.058% |
| 2026-10-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 3 | 213 | -11.733% |
| 2026-10-15 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -8.163% | 11 | 219 | -26.444% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.835% | 1 | 219 | -32.449% |
| 2026-10-05 | 6.8100 | 6.8100 | 6.3500 | 6.3500 | +28.283% | 7 | 212 | -47.874% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -16.102% | 2 | 211 | -33.131% |
| 2026-09-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.318% | 1 | 210 | -43.898% |
| 2026-09-24 | 6.1000 | 6.1000 | 6.0400 | 6.0400 | -21.046% | 2 | 210 | -45.199% |
| 2026-09-23 | 7.7500 | 7.7500 | 7.6500 | 7.6500 | +4.938% | 21 | 210 | -56.732% |
| 2026-09-18 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +5.959% | 4 | 212 | -54.595% |
| 2026-09-16 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -7.651% | 2 | 214 | -51.890% |
| 2026-09-14 | 7.5300 | 7.5500 | 7.4500 | 7.4500 | -16.292% | 3 | 212 | -55.570% |
| 2026-09-11 | 8.7500 | 9.1800 | 8.7500 | 8.9000 | -33.083% | 10 | 202 | -62.809% |
| 2026-09-09 | 13.5000 | 13.6200 | 13.3000 | 13.3000 | -0.375% | 3 | 202 | -75.113% |
| 2026-09-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +24.186% | 1 | 201 | -75.206% |
| 2026-09-03 | 10.0000 | 10.8400 | 10.0000 | 10.7500 | +18.785% | 14 | 201 | -69.209% |
| 2026-09-02 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | +7.738% | 2 | 201 | -63.425% |
| 2026-09-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -23.636% | 3 | 201 | -60.595% |
| 2026-08-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.235% | 7 | 194 | -69.909% |
| 2026-08-24 | 10.1900 | 10.1900 | 10.0700 | 10.0700 | +2.234% | 4 | 193 | -67.130% |
| 2026-08-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.902% | 1 | 193 | -66.396% |
| 2026-08-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.756% | 1 | 192 | -67.707% |
| 2026-08-18 | 10.9500 | 10.9500 | 10.5300 | 10.6500 | -16.536% | 3 | 193 | -68.920% |
| 2026-08-11 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -8.727% | 1 | 194 | -74.060% |
| 2026-08-10 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -3.918% | 1 | 193 | -76.323% |
| 2026-08-04 | 13.9000 | 14.7000 | 13.9000 | 14.5500 | +52.356% | 4 | 190 | -77.251% |
| 2026-07-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +17.901% | 1 | 190 | -65.340% |
| 2026-07-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +7.713% | 4 | 186 | -59.136% |
| 2026-07-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -19.140% | 3 | 189 | -55.984% |
| 2026-07-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +11.377% | 1 | 189 | -64.409% |
| 2026-07-20 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.242% | 4 | 189 | -60.359% |
| 2026-07-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 4 | 185 | -63.626% |
| 2026-07-16 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.046% | 1 | 184 | -65.340% |
| 2026-07-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.832% | 1 | 185 | -66.396% |
| 2026-07-02 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -6.612% | 3 | 184 | -70.708% |
| 2026-07-01 | 13.0000 | 13.0000 | 12.1000 | 12.1000 | -8.125% | 4 | 186 | -72.645% |
| 2026-06-26 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -14.757% | 1 | 185 | -74.867% |
| 2026-06-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -12.465% | 20 | 197 | -78.576% |
| 2026-06-23 | 18.9500 | 19.0000 | 17.6500 | 17.6500 | -24.086% | 82 | 139 | -81.246% |
| 2026-06-18 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -19.299% | 3 | 142 | -85.763% |
| 2026-06-15 | 27.4500 | 28.8100 | 27.4500 | 28.8100 | -19.458% | 4 | 146 | -88.511% |
| 2026-06-10 | 35.2500 | 35.7700 | 35.2500 | 35.7700 | -12.135% | 3 | 143 | -90.746% |
| 2026-06-08 | 40.5000 | 40.7100 | 40.5000 | 40.7100 | +2.492% | 2 | 142 | -91.869% |
| 2026-06-05 | 44.0100 | 44.0100 | 39.7200 | 39.7200 | -18.439% | 4 | 144 | -91.667% |
| 2026-06-03 | 50.3500 | 51.3500 | 48.7000 | 48.7000 | -15.378% | 140 | 75 | -93.203% |
| 2026-06-02 | 57.5500 | 57.7000 | 57.5500 | 57.5500 | -3.229% | 5 | 72 | -94.248% |
| 2026-06-01 | 59.4700 | 59.4700 | 59.4700 | 59.4700 | +32.450% | 2 | 72 | -94.434% |
| 2026-05-29 | 34.6600 | 44.9000 | 34.6600 | 44.9000 | +95.217% | 7 | 71 | -92.628% |
| 2026-05-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.000% | 1 | 72 | -85.609% |
| 2026-05-12 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.580% | 1 | 73 | -86.760% |
| 2026-05-06 | 24.2900 | 26.2000 | 24.2500 | 26.2000 | +21.860% | 3 | 73 | -87.366% |
| 2026-05-04 | 20.4500 | 21.5000 | 20.4500 | 21.5000 | +21.127% | 2 | 73 | -84.605% |
| 2026-05-01 | 16.0500 | 17.7500 | 16.0500 | 17.7500 | +14.516% | 3 | 73 | -81.352% |
| 2026-04-28 | 16.3000 | 16.3000 | 15.4000 | 15.5000 | -22.500% | 8 | 73 | -78.645% |
| 2026-04-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.625% | 1 | 70 | -83.450% |
| 2026-04-22 | 22.2600 | 22.2600 | 22.1300 | 22.1300 | +14.190% | 5 | 70 | -85.043% |
| 2026-04-21 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +6.425% | 1 | 69 | -82.921% |
| 2026-04-16 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | +65.545% | 1 | 69 | -81.823% |
| 2026-04-13 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +61.290% | 3 | 69 | -69.909% |
| 2026-04-09 | 7.7000 | 7.7000 | 6.8200 | 6.8200 | -39.646% | 12 | 69 | -51.466% |
| 2026-03-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.317% | 1 | 64 | -70.708% |
| 2026-03-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.545% | 1 | 64 | -73.730% |
| 2026-03-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -24.615% | 1 | 63 | -74.924% |
| 2026-03-11 | 17.7900 | 17.7900 | 17.5100 | 17.5100 | +43.878% | 2 | 62 | -81.097% |
| 2026-02-20 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -19.136% | 29 | 63 | -72.802% |
| 2026-02-12 | 15.1000 | 15.1000 | 15.0500 | 15.0500 | -1.954% | 20 | 34 | -78.007% |
| 2026-02-11 | 15.2000 | 15.3500 | 15.2000 | 15.3500 | -11.272% | 2 | 29 | -78.436% |
| 2026-02-10 | 17.1400 | 17.3000 | 17.1400 | 17.3000 | -19.722% | 2 | 29 | -80.867% |
| 2026-01-23 | 21.6000 | 21.6000 | 21.5500 | 21.5500 | -19.888% | 2 | 29 | -84.640% |
| 2026-01-14 | 27.3100 | 27.3100 | 26.9000 | 26.9000 | -7.560% | 20 | 28 | -87.695% |
| 2025-12-24 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +1.217% | 2 | 21 | -88.625% |
| 2025-12-23 | 28.9500 | 28.9500 | 28.7500 | 28.7500 | +0.524% | 11 | 21 | -88.487% |
| 2025-12-19 | 27.9000 | 28.6000 | 27.8500 | 28.6000 | +13.267% | 5 | 18 | -88.427% |
| 2025-12-16 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -2.885% | 15 | 19 | -86.891% |
| 2025-12-15 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.704% | 1 | 28 | -87.269% |
| 2025-12-12 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.226% | 1 | 28 | -87.741% |
| 2025-12-11 | 27.4000 | 27.9000 | 27.4000 | 27.9000 | -33.270% | 12 | 27 | -88.136% |
| 2025-12-10 | 41.8500 | 41.8500 | 41.8100 | 41.8100 | +33.493% | 2 | 27 | -92.083% |
| 2025-12-01 | 31.3200 | 31.3200 | 31.3200 | 31.3200 | -1.972% | 5 | 28 | -89.432% |
| 2025-11-28 | 32.5700 | 32.5700 | 31.8500 | 31.9500 | +10.554% | 33 | 23 | -89.640% |
| 2025-11-25 | 28.7000 | 28.9000 | 28.7000 | 28.9000 | 0.000% | 15 | 10 | -88.547% |