ORCL270917C00300000
ORCL Sep 17 2027 300.00 Call
optionOPRA
EODNov 4, 2026
2.72USD+1.115%(+0.03)2Vol1,970OI
ORCL270917C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.9000 | 2.9000 | 2.7200 | 2.7200 | +1.115% | 2 | 1,970 | 0.000% |
| 2026-11-03 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +16.957% | 1 | 1,971 | +1.115% |
| 2026-11-02 | 2.5200 | 2.5500 | 2.2900 | 2.3000 | -54.000% | 17 | 1,964 | +18.261% |
| 2026-10-28 | 3.5500 | 5.1000 | 3.5500 | 5.0000 | +51.515% | 19 | 1,974 | -45.600% |
| 2026-10-27 | 2.8000 | 3.3000 | 2.8000 | 3.3000 | +20.000% | 38 | 1,941 | -17.576% |
| 2026-10-26 | 2.7200 | 2.8900 | 2.7200 | 2.7500 | -7.407% | 139 | 1,877 | -1.091% |
| 2026-10-23 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +5.319% | 463 | 1,735 | -8.418% |
| 2026-10-22 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | -11.875% | 8 | 1,734 | -3.546% |
| 2026-10-21 | 3.5100 | 3.5100 | 3.2000 | 3.2000 | -7.246% | 7 | 1,730 | -15.000% |
| 2026-10-20 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | +5.505% | 7 | 1,731 | -21.159% |
| 2026-10-16 | 3.6000 | 3.6000 | 3.2700 | 3.2700 | -17.424% | 7 | 1,728 | -16.820% |
| 2026-10-15 | 4.2000 | 4.2000 | 3.5000 | 3.9600 | +8.493% | 85 | 1,663 | -31.313% |
| 2026-10-14 | 4.3000 | 4.3000 | 3.6500 | 3.6500 | -31.002% | 24 | 1,645 | -25.479% |
| 2026-10-13 | 4.5500 | 5.3000 | 4.5500 | 5.2900 | +1.731% | 21 | 1,638 | -48.582% |
| 2026-10-09 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | +11.349% | 3 | 1,637 | -47.692% |
| 2026-10-08 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -18.783% | 3 | 1,638 | -41.756% |
| 2026-10-07 | 5.7100 | 5.7500 | 5.7100 | 5.7500 | -1.709% | 16 | 1,623 | -52.696% |
| 2026-10-05 | 6.1900 | 6.1900 | 5.8500 | 5.8500 | +13.592% | 4 | 1,620 | -53.504% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -3.738% | 5 | 1,620 | -47.184% |
| 2026-09-30 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +0.943% | 7 | 1,620 | -49.159% |
| 2026-09-29 | 5.1000 | 5.7000 | 5.0100 | 5.3000 | +15.217% | 12 | 1,615 | -48.679% |
| 2026-09-28 | 4.5500 | 4.7000 | 4.5500 | 4.6000 | -23.333% | 18 | 1,620 | -40.870% |
| 2026-09-25 | 5.3500 | 6.0000 | 5.3500 | 6.0000 | +4.348% | 3 | 1,617 | -54.667% |
| 2026-09-24 | 6.0000 | 6.0000 | 5.2400 | 5.7500 | -11.538% | 28 | 1,611 | -52.696% |
| 2026-09-23 | 7.0000 | 7.2000 | 6.5000 | 6.5000 | -12.752% | 111 | 1,660 | -58.154% |
| 2026-09-22 | 8.0000 | 8.0000 | 7.4500 | 7.4500 | +7.194% | 10 | 1,661 | -63.490% |
| 2026-09-21 | 6.8000 | 7.0000 | 6.8000 | 6.9500 | +5.945% | 6 | 1,655 | -60.863% |
| 2026-09-18 | 6.8000 | 6.8000 | 6.5500 | 6.5600 | -10.870% | 5 | 1,652 | -58.537% |
| 2026-09-17 | 7.3500 | 8.0000 | 7.3500 | 7.3600 | +12.883% | 5 | 1,649 | -63.043% |
| 2026-09-16 | 6.9000 | 6.9000 | 6.5000 | 6.5200 | +8.667% | 17 | 1,652 | -58.282% |
| 2026-09-15 | 6.6000 | 6.9100 | 6.0000 | 6.0000 | -13.043% | 30 | 1,641 | -54.667% |
| 2026-09-14 | 6.8000 | 7.0000 | 6.5400 | 6.9000 | -18.632% | 24 | 1,631 | -60.580% |
| 2026-09-11 | 8.5600 | 10.0400 | 8.4200 | 8.4800 | -16.453% | 38 | 1,602 | -67.925% |
| 2026-09-10 | 11.2000 | 11.2000 | 10.1500 | 10.1500 | -19.444% | 10 | 1,600 | -73.202% |
| 2026-09-09 | 12.0500 | 12.6000 | 11.8500 | 12.6000 | +2.857% | 13 | 1,592 | -78.413% |
| 2026-09-08 | 13.2200 | 13.2200 | 12.2500 | 12.2500 | +11.262% | 16 | 1,586 | -77.796% |
| 2026-09-04 | 10.9700 | 11.1300 | 10.9700 | 11.0100 | +12.923% | 8 | 1,583 | -75.295% |
| 2026-09-03 | 8.8100 | 10.0000 | 8.8100 | 9.7500 | +14.706% | 163 | 1,440 | -72.103% |
| 2026-09-02 | 8.6100 | 8.6100 | 8.1500 | 8.5000 | +9.677% | 17 | 1,429 | -68.000% |
| 2026-09-01 | 9.0000 | 9.0000 | 7.6000 | 7.7500 | -23.870% | 8 | 1,428 | -64.903% |
| 2026-08-31 | 10.0000 | 10.1800 | 10.0000 | 10.1800 | -3.507% | 4 | 1,427 | -73.281% |
| 2026-08-28 | 10.8500 | 10.8500 | 10.5500 | 10.5500 | +6.030% | 6 | 1,427 | -74.218% |
| 2026-08-27 | 10.9500 | 11.3000 | 9.9100 | 9.9500 | -1.485% | 5 | 1,425 | -72.663% |
| 2026-08-26 | 10.4300 | 10.4700 | 10.1000 | 10.1000 | +5.759% | 8 | 1,426 | -73.069% |
| 2026-08-25 | 9.5200 | 9.5500 | 9.5200 | 9.5500 | +1.596% | 5 | 1,423 | -71.518% |
| 2026-08-24 | 9.4000 | 9.4000 | 9.0500 | 9.4000 | -9.615% | 22 | 1,424 | -71.064% |
| 2026-08-21 | 9.9500 | 10.4000 | 9.9500 | 10.4000 | +12.676% | 51 | 1,423 | -73.846% |
| 2026-08-20 | 9.6300 | 9.6300 | 9.2300 | 9.2300 | -4.845% | 2 | 1,421 | -70.531% |
| 2026-08-19 | 9.0000 | 9.7000 | 9.0000 | 9.7000 | -2.806% | 2 | 1,419 | -71.959% |
| 2026-08-18 | 9.9500 | 9.9800 | 9.9500 | 9.9800 | -7.763% | 3 | 1,419 | -72.745% |
| 2026-08-17 | 10.0000 | 10.8200 | 10.0000 | 10.8200 | -7.124% | 5 | 1,422 | -74.861% |
| 2026-08-14 | 13.0000 | 13.0000 | 11.6500 | 11.6500 | -13.704% | 30 | 1,427 | -76.652% |
| 2026-08-13 | 13.1700 | 14.2000 | 13.0000 | 13.5000 | +5.799% | 18 | 1,429 | -79.852% |
| 2026-08-12 | 13.0000 | 13.7200 | 12.0500 | 12.7600 | +12.127% | 172 | 1,377 | -78.683% |
| 2026-08-11 | 12.0000 | 12.0600 | 11.0000 | 11.3800 | -15.704% | 27 | 1,382 | -76.098% |
| 2026-08-10 | 13.5000 | 13.5500 | 13.0000 | 13.5000 | +9.312% | 220 | 1,316 | -79.852% |
| 2026-08-07 | 12.3000 | 12.5000 | 12.3000 | 12.3500 | -2.909% | 9 | 1,318 | -77.976% |
| 2026-08-06 | 12.9000 | 13.0000 | 12.6500 | 12.7200 | -3.636% | 8 | 1,317 | -78.616% |
| 2026-08-04 | 12.6500 | 14.0500 | 12.6500 | 13.2000 | +9.091% | 40 | 1,333 | -79.394% |
| 2026-08-03 | 10.5000 | 12.1000 | 10.5000 | 12.1000 | +33.554% | 52 | 1,312 | -77.521% |
| 2026-07-31 | 8.9800 | 9.0600 | 8.9800 | 9.0600 | +2.605% | 2 | 1,310 | -69.978% |
| 2026-07-30 | 7.7400 | 8.8300 | 7.7400 | 8.8300 | +54.912% | 8 | 1,305 | -69.196% |
| 2026-07-29 | 7.5300 | 7.6200 | 5.7000 | 5.7000 | -18.571% | 112 | 1,194 | -52.281% |
| 2026-07-28 | 6.5000 | 7.0100 | 6.5000 | 7.0000 | -21.348% | 65 | 1,194 | -61.143% |
| 2026-07-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +18.984% | 2 | 1,196 | -69.438% |
| 2026-07-24 | 7.7000 | 7.7000 | 7.4800 | 7.4800 | -5.316% | 11 | 1,187 | -63.636% |
| 2026-07-23 | 8.7500 | 8.7500 | 7.9000 | 7.9000 | -9.920% | 21 | 1,179 | -65.570% |
| 2026-07-22 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +2.573% | 2 | 1,177 | -68.985% |
| 2026-07-21 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | +7.277% | 7 | 1,170 | -68.187% |
| 2026-07-20 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -8.285% | 1 | 1,169 | -65.872% |
| 2026-07-17 | 8.3300 | 8.9500 | 8.2100 | 8.6900 | +2.840% | 821 | 395 | -68.700% |
| 2026-07-16 | 8.6000 | 8.7000 | 8.4400 | 8.4500 | -5.587% | 98 | 348 | -67.811% |
| 2026-07-15 | 9.4300 | 10.0000 | 8.9500 | 8.9500 | -2.399% | 11 | 348 | -69.609% |
| 2026-07-14 | 8.2500 | 9.3200 | 8.2500 | 9.1700 | -8.300% | 10 | 345 | -70.338% |
| 2026-07-13 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -12.281% | 47 | 323 | -72.800% |
| 2026-07-10 | 10.9700 | 11.6000 | 10.9700 | 11.4000 | +1.786% | 145 | 257 | -76.140% |
| 2026-07-08 | 10.9000 | 11.2000 | 10.5000 | 11.2000 | +0.629% | 15 | 250 | -75.714% |
| 2026-07-07 | 11.0000 | 11.2000 | 10.6000 | 11.1300 | -1.852% | 16 | 244 | -75.562% |
| 2026-07-06 | 11.4500 | 11.4500 | 11.3400 | 11.3400 | +8.309% | 2 | 244 | -76.014% |
| 2026-07-02 | 10.7500 | 10.7500 | 10.4700 | 10.4700 | -6.099% | 2 | 243 | -74.021% |
| 2026-07-01 | 12.0000 | 12.0000 | 11.1500 | 11.1500 | -10.442% | 8 | 237 | -75.605% |
| 2026-06-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 1 | 237 | -78.153% |
| 2026-06-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 1 | 237 | -77.705% |
| 2026-06-26 | 13.4800 | 14.4000 | 11.8600 | 12.5000 | -3.846% | 7 | 236 | -78.240% |
| 2026-06-25 | 12.7600 | 14.7500 | 12.7600 | 13.0000 | -13.621% | 19 | 240 | -79.077% |
| 2026-06-24 | 15.0000 | 15.0500 | 15.0000 | 15.0500 | -16.620% | 3 | 241 | -81.927% |
| 2026-06-23 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | -5.000% | 4 | 243 | -84.931% |
| 2026-06-22 | 21.0000 | 21.0000 | 19.0000 | 19.0000 | -29.889% | 3 | 243 | -85.684% |
| 2026-06-15 | 26.0000 | 27.1000 | 26.0000 | 27.1000 | +19.121% | 19 | 252 | -89.963% |
| 2026-06-12 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +3.976% | 2 | 252 | -88.044% |
| 2026-06-11 | 22.0000 | 22.5400 | 21.0000 | 21.8800 | -31.411% | 54 | 276 | -87.569% |
| 2026-06-10 | 34.0200 | 35.1200 | 31.9000 | 31.9000 | 0.000% | 4 | 275 | -91.473% |
| 2026-06-09 | 34.0000 | 34.0000 | 31.9000 | 31.9000 | -15.720% | 12 | 284 | -91.473% |
| 2026-06-08 | 38.2900 | 38.6300 | 37.8500 | 37.8500 | +1.475% | 4 | 283 | -92.814% |
| 2026-06-05 | 43.3900 | 43.3900 | 37.3000 | 37.3000 | -25.682% | 16 | 295 | -92.708% |
| 2026-06-04 | 50.0000 | 50.6000 | 48.0000 | 50.1900 | +4.562% | 47 | 293 | -94.581% |
| 2026-06-03 | 49.4200 | 49.5000 | 48.0000 | 48.0000 | -13.373% | 3 | 294 | -94.333% |
| 2026-06-02 | 54.6500 | 55.4100 | 54.0000 | 55.4100 | -7.865% | 5 | 293 | -95.091% |
| 2026-06-01 | 53.9100 | 60.1400 | 53.9100 | 60.1400 | +46.219% | 5 | 292 | -95.477% |
| 2026-05-29 | 30.9000 | 42.5000 | 30.9000 | 41.1300 | +50.109% | 36 | 272 | -93.387% |
| 2026-05-28 | 27.5000 | 27.5000 | 27.4000 | 27.4000 | +10.217% | 8 | 268 | -90.073% |
| 2026-05-26 | 24.3300 | 24.8600 | 24.3300 | 24.8600 | +13.880% | 3 | 269 | -89.059% |
| 2026-05-18 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | -12.959% | 3 | 272 | -87.540% |
| 2026-05-15 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +25.400% | 2 | 272 | -89.155% |
| 2026-05-12 | 23.5000 | 23.5000 | 20.0000 | 20.0000 | -21.569% | 11 | 275 | -86.400% |
| 2026-05-07 | 26.1900 | 26.1900 | 25.5000 | 25.5000 | 0.000% | 7 | 275 | -89.333% |
| 2026-05-06 | 23.0000 | 25.5000 | 23.0000 | 25.5000 | +27.500% | 3 | 281 | -89.333% |
| 2026-05-05 | 19.5000 | 20.2000 | 19.5000 | 20.0000 | +2.302% | 5 | 282 | -86.400% |
| 2026-05-04 | 19.0000 | 19.5500 | 19.0000 | 19.5500 | +18.056% | 2 | 277 | -86.087% |
| 2026-05-01 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | +0.669% | 1 | 275 | -83.575% |
| 2026-04-27 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +0.612% | 1 | 275 | -83.465% |
| 2026-04-24 | 15.6000 | 16.3500 | 15.6000 | 16.3500 | -12.800% | 126 | 275 | -83.364% |
| 2026-04-21 | 19.4000 | 19.4000 | 18.5500 | 18.7500 | +16.315% | 38 | 239 | -85.493% |
| 2026-04-20 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +24.961% | 1 | 239 | -83.127% |
| 2026-04-14 | 15.4800 | 15.4800 | 12.9000 | 12.9000 | +84.286% | 29 | 239 | -78.915% |
| 2026-04-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.941% | 10 | 227 | -61.143% |
| 2026-04-08 | 8.9000 | 8.9000 | 7.8600 | 7.8600 | -3.558% | 3 | 217 | -65.394% |
| 2026-03-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -7.491% | 1 | 217 | -66.626% |
| 2026-03-25 | 8.7900 | 8.8100 | 8.7900 | 8.8100 | -2.652% | 2 | 218 | -69.126% |
| 2026-03-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -10.485% | 1 | 218 | -69.945% |
| 2026-03-23 | 10.5000 | 10.5000 | 10.1100 | 10.1100 | +0.099% | 2 | 218 | -73.096% |
| 2026-03-20 | 10.0500 | 10.1000 | 10.0500 | 10.1000 | -24.571% | 2 | 218 | -73.069% |
| 2026-03-11 | 13.5000 | 13.5500 | 13.3900 | 13.3900 | +8.862% | 22 | 216 | -79.686% |
| 2026-03-04 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.314% | 19 | 234 | -77.886% |
| 2026-03-03 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +10.396% | 20 | 234 | -75.605% |
| 2026-02-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -24.345% | 1 | 214 | -73.069% |
| 2026-02-19 | 13.3500 | 13.4000 | 13.3500 | 13.3500 | -1.838% | 14 | 214 | -79.625% |
| 2026-02-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -1.592% | 1 | 217 | -80.000% |
| 2026-02-12 | 13.9500 | 13.9500 | 13.7800 | 13.8200 | -12.254% | 38 | 217 | -80.318% |
| 2026-02-10 | 15.8500 | 15.8500 | 15.7500 | 15.7500 | +15.385% | 6 | 208 | -82.730% |
| 2026-02-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +37.879% | 1 | 207 | -80.073% |
| 2026-02-05 | 10.0000 | 10.0000 | 9.8000 | 9.9000 | -13.537% | 102 | 208 | -72.525% |
| 2026-02-04 | 11.5900 | 11.5900 | 11.4500 | 11.4500 | -27.806% | 38 | 125 | -76.245% |
| 2026-02-02 | 17.5000 | 17.9500 | 15.6500 | 15.8600 | -2.280% | 17 | 111 | -82.850% |
| 2026-01-30 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -26.328% | 1 | 118 | -83.241% |
| 2026-01-26 | 21.9800 | 22.0300 | 21.9800 | 22.0300 | +9.059% | 15 | 119 | -87.653% |
| 2026-01-23 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -14.407% | 2 | 108 | -86.535% |
| 2026-01-16 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -8.171% | 1 | 108 | -88.475% |
| 2026-01-15 | 25.7500 | 25.7500 | 25.7000 | 25.7000 | -0.155% | 2 | 108 | -89.416% |
| 2026-01-14 | 26.0000 | 26.0000 | 25.7400 | 25.7400 | -14.627% | 2 | 107 | -89.433% |
| 2026-01-13 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +14.118% | 1 | 107 | -90.978% |
| 2026-01-09 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | +10.083% | 1 | 107 | -89.705% |
| 2026-01-08 | 23.5500 | 24.0800 | 23.5500 | 24.0000 | -12.088% | 3 | 106 | -88.667% |
| 2025-12-26 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +4.159% | 1 | 106 | -90.037% |
| 2025-12-23 | 26.2300 | 26.2300 | 26.2100 | 26.2100 | +21.794% | 2 | 105 | -89.622% |
| 2025-12-18 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | +5.542% | 2 | 104 | -87.361% |
| 2025-12-17 | 20.7500 | 20.7500 | 20.3900 | 20.3900 | -12.112% | 2 | 104 | -86.660% |
| 2025-12-15 | 22.9900 | 23.4000 | 22.9900 | 23.2000 | -40.665% | 36 | 104 | -88.276% |
| 2025-12-10 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +0.773% | 10 | 108 | -93.043% |
| 2025-12-08 | 40.5000 | 40.5000 | 38.3500 | 38.8000 | +1.571% | 12 | 108 | -92.990% |
| 2025-12-05 | 37.3000 | 38.2000 | 37.1000 | 38.2000 | +7.606% | 57 | 107 | -92.880% |
| 2025-12-04 | 34.3000 | 35.5000 | 34.3000 | 35.5000 | +9.907% | 23 | 56 | -92.338% |
| 2025-12-03 | 30.4300 | 32.3000 | 30.4300 | 32.3000 | +7.488% | 8 | 57 | -91.579% |
| 2025-12-02 | 33.0000 | 33.0000 | 30.0000 | 30.0500 | +0.167% | 50 | 55 | -90.948% |
| 2025-12-01 | 30.4900 | 30.4900 | 30.0000 | 30.0000 | +8.499% | 12 | 40 | -90.933% |
| 2025-11-25 | 27.8500 | 27.9500 | 27.3500 | 27.6500 | 0.000% | 42 | 35 | -90.163% |