ORCL270917C00310000
ORCL Sep 17 2027 310.00 Call
optionOPRA
EODNov 2, 2026
2.13USD-19.318%(-0.51)12Vol271OI
ORCL270917C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0800 | 2.1300 | 2.0800 | 2.1300 | -19.318% | 12 | 265 | 0.000% |
| 2026-10-23 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +6.024% | 96 | 224 | -19.318% |
| 2026-10-22 | 2.7000 | 2.7000 | 2.4900 | 2.4900 | -18.361% | 3 | 222 | -14.458% |
| 2026-10-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.594% | 4 | 222 | -30.164% |
| 2026-10-15 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -15.854% | 6 | 221 | -38.261% |
| 2026-10-12 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -12.206% | 10 | 220 | -48.049% |
| 2026-10-09 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +16.750% | 15 | 218 | -54.390% |
| 2026-10-08 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -8.046% | 2 | 219 | -46.750% |
| 2026-09-28 | 4.7500 | 4.7500 | 4.3500 | 4.3500 | -12.826% | 3 | 219 | -51.034% |
| 2026-09-25 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -16.134% | 1 | 220 | -57.315% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.168% | 1 | 220 | -64.202% |
| 2026-09-15 | 5.9100 | 5.9400 | 5.9100 | 5.9400 | -29.870% | 14 | 220 | -64.141% |
| 2026-09-11 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +18.462% | 28 | 192 | -74.852% |
| 2026-09-01 | 7.5000 | 7.5000 | 6.9600 | 7.1500 | -21.858% | 49 | 183 | -70.210% |
| 2026-08-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.741% | 2 | 184 | -76.721% |
| 2026-08-24 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -1.453% | 1 | 184 | -75.850% |
| 2026-08-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -26.337% | 1 | 184 | -76.201% |
| 2026-08-13 | 13.0000 | 13.3000 | 12.1500 | 12.1500 | -2.800% | 36 | 190 | -82.469% |
| 2026-08-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +23.762% | 10 | 190 | -82.960% |
| 2026-08-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +34.667% | 2 | 190 | -78.911% |
| 2026-07-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +12.782% | 1 | 190 | -71.600% |
| 2026-07-29 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -5.000% | 3 | 189 | -67.970% |
| 2026-07-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 188 | -69.571% |
| 2026-07-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.867% | 1 | 187 | -70.822% |
| 2026-07-22 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +8.333% | 2 | 185 | -73.993% |
| 2026-07-17 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -5.500% | 1 | 184 | -71.825% |
| 2026-07-16 | 7.9500 | 8.2000 | 7.9500 | 8.0000 | -8.257% | 7 | 191 | -73.375% |
| 2026-07-15 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +1.988% | 4 | 189 | -75.573% |
| 2026-07-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -19.718% | 1 | 189 | -75.088% |
| 2026-07-10 | 10.1900 | 10.6500 | 10.1900 | 10.6500 | +0.948% | 40 | 156 | -80.000% |
| 2026-07-07 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.080% | 5 | 151 | -79.810% |
| 2026-07-02 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -61.825% | 3 | 148 | -78.785% |
| 2026-06-15 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -17.035% | 1 | 148 | -91.901% |
| 2026-06-10 | 34.5900 | 34.5900 | 31.7000 | 31.7000 | -28.764% | 5 | 143 | -93.281% |
| 2026-06-03 | 45.8500 | 45.8500 | 44.5000 | 44.5000 | -20.208% | 105 | 189 | -95.213% |
| 2026-06-01 | 54.3900 | 55.7700 | 54.3900 | 55.7700 | +161.218% | 2 | 189 | -96.181% |
| 2026-05-27 | 21.3000 | 21.3500 | 21.3000 | 21.3500 | -7.576% | 30 | 174 | -90.023% |
| 2026-05-26 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | +10.263% | 2 | 173 | -90.779% |
| 2026-05-18 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +16.389% | 2 | 175 | -89.833% |
| 2026-05-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +15.385% | 5 | 175 | -88.167% |
| 2026-05-01 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +16.418% | 99 | 94 | -86.346% |
| 2026-04-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.828% | 3 | 94 | -84.104% |
| 2026-04-28 | 13.7500 | 13.7900 | 13.7500 | 13.7900 | -9.276% | 7 | 91 | -84.554% |
| 2026-04-24 | 14.6000 | 15.2000 | 14.6000 | 15.2000 | -1.299% | 90 | 89 | -85.987% |
| 2026-04-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +33.913% | 5 | 130 | -86.169% |
| 2026-04-14 | 13.5000 | 14.3000 | 11.5000 | 11.5000 | +27.778% | 31 | 125 | -81.478% |
| 2026-04-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +56.522% | 1 | 98 | -76.333% |
| 2026-04-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -33.756% | 21 | 97 | -62.957% |
| 2026-03-25 | 8.6700 | 8.6800 | 8.6700 | 8.6800 | -27.667% | 6 | 117 | -75.461% |
| 2026-03-12 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | -18.644% | 20 | 111 | -82.250% |
| 2026-03-11 | 14.6500 | 14.9700 | 14.6500 | 14.7500 | +80.982% | 116 | 101 | -85.559% |
| 2026-02-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -41.869% | 20 | 48 | -73.865% |
| 2026-02-11 | 14.0000 | 14.0200 | 14.0000 | 14.0200 | +32.264% | 7 | 33 | -84.807% |
| 2026-02-04 | 10.7400 | 10.7700 | 10.6000 | 10.6000 | -33.750% | 56 | 32 | -79.906% |
| 2026-02-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +4.235% | 1 | 7 | -86.688% |
| 2026-01-29 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -14.722% | 1 | 8 | -86.124% |
| 2026-01-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.152% | 1 | 8 | -88.167% |
| 2026-01-21 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -26.650% | 1 | 8 | -87.794% |
| 2026-01-06 | 23.7600 | 23.7900 | 23.7600 | 23.7900 | -5.782% | 2 | 7 | -91.047% |
| 2025-12-30 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -4.356% | 2 | 7 | -91.564% |
| 2025-12-22 | 26.4500 | 26.4500 | 26.4000 | 26.4000 | +36.788% | 2 | 7 | -91.932% |
| 2025-12-17 | 19.8000 | 19.8000 | 19.3000 | 19.3000 | 0.000% | 7 | 7 | -88.964% |