ORCL270917C00320000
ORCL Sep 17 2027 320.00 Call
optionOPRA
InactiveOct 22, 2026
2.29USD-16.117%(-0.44)4Vol345OI
ORCL270917C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | -16.117% | 4 | 345 | 0.000% |
| 2026-10-19 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -0.727% | 10 | 340 | -16.117% |
| 2026-10-16 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -31.250% | 2 | 340 | -16.727% |
| 2026-10-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 340 | -42.750% |
| 2026-10-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.854% | 2 | 342 | -38.108% |
| 2026-10-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -9.184% | 14 | 339 | -48.539% |
| 2026-10-07 | 4.6000 | 4.9000 | 4.6000 | 4.9000 | +1.031% | 2 | 340 | -53.265% |
| 2026-10-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +11.494% | 3 | 340 | -52.784% |
| 2026-10-01 | 3.7000 | 4.3500 | 3.7000 | 4.3500 | -3.333% | 2 | 339 | -47.356% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 339 | -49.111% |
| 2026-09-29 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +9.756% | 4 | 339 | -49.111% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 339 | -44.146% |
| 2026-09-25 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -21.429% | 2 | 338 | -47.955% |
| 2026-09-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 1 | 338 | -59.107% |
| 2026-09-14 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -19.048% | 12 | 339 | -61.513% |
| 2026-09-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -23.992% | 203 | 341 | -68.844% |
| 2026-09-10 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +23.974% | 1 | 340 | -76.319% |
| 2026-09-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.438% | 1 | 340 | -70.641% |
| 2026-09-02 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +13.437% | 1 | 340 | -68.457% |
| 2026-09-01 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -43.612% | 136 | 210 | -64.219% |
| 2026-08-13 | 12.3000 | 12.3000 | 11.3500 | 11.3500 | +1.794% | 23 | 190 | -79.824% |
| 2026-08-12 | 11.1100 | 11.1700 | 11.1000 | 11.1500 | +68.939% | 4 | 191 | -79.462% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -4.348% | 30 | 178 | -65.303% |
| 2026-07-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.039% | 10 | 178 | -66.812% |
| 2026-07-16 | 7.4200 | 7.6700 | 7.4200 | 7.6700 | -19.263% | 5 | 180 | -70.143% |
| 2026-07-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.524% | 5 | 180 | -75.895% |
| 2026-07-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.245% | 1 | 180 | -78.190% |
| 2026-07-06 | 10.3000 | 10.3000 | 10.1700 | 10.1700 | +10.543% | 21 | 159 | -77.483% |
| 2026-07-02 | 10.5000 | 10.5000 | 9.2000 | 9.2000 | -8.911% | 5 | 155 | -75.109% |
| 2026-07-01 | 10.1500 | 10.1500 | 10.1000 | 10.1000 | -8.182% | 11 | 155 | -77.327% |
| 2026-06-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.031% | 1 | 154 | -79.182% |
| 2026-06-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -16.561% | 10 | 148 | -82.519% |
| 2026-06-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -15.135% | 1 | 149 | -85.414% |
| 2026-06-22 | 18.8500 | 18.9500 | 18.5000 | 18.5000 | -9.314% | 19 | 149 | -87.622% |
| 2026-06-12 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -0.049% | 2 | 149 | -88.775% |
| 2026-06-11 | 23.9500 | 23.9500 | 18.5000 | 20.4100 | -32.125% | 4 | 148 | -88.780% |
| 2026-06-10 | 30.0700 | 30.0700 | 30.0700 | 30.0700 | -8.879% | 1 | 147 | -92.384% |
| 2026-06-05 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -20.039% | 1 | 146 | -93.061% |
| 2026-06-04 | 41.0000 | 41.2700 | 41.0000 | 41.2700 | -17.707% | 7 | 149 | -94.451% |
| 2026-06-02 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | -7.880% | 1 | 148 | -95.434% |
| 2026-06-01 | 42.2500 | 54.4400 | 42.2500 | 54.4400 | +44.980% | 9 | 143 | -95.794% |
| 2026-05-29 | 37.5500 | 37.5500 | 37.4500 | 37.5500 | +39.074% | 40 | 130 | -93.901% |
| 2026-05-28 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +24.711% | 1 | 130 | -91.519% |
| 2026-05-26 | 21.6000 | 21.7800 | 21.5500 | 21.6500 | +17.027% | 29 | 105 | -89.423% |
| 2026-05-19 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | -11.058% | 10 | 110 | -87.622% |
| 2026-05-13 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | +10.638% | 2 | 108 | -88.990% |
| 2026-05-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -21.667% | 1 | 107 | -87.819% |
| 2026-05-07 | 24.0700 | 24.0700 | 24.0000 | 24.0000 | +29.730% | 6 | 107 | -90.458% |
| 2026-05-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +1.928% | 2 | 109 | -87.622% |
| 2026-05-05 | 16.8000 | 18.1500 | 16.8000 | 18.1500 | +29.643% | 2 | 107 | -87.383% |
| 2026-05-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.660% | 1 | 108 | -83.643% |
| 2026-04-27 | 13.2000 | 13.3500 | 13.2000 | 13.2500 | -1.487% | 38 | 108 | -82.717% |
| 2026-04-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +3.462% | 1 | 71 | -82.974% |
| 2026-04-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +134.234% | 1 | 71 | -82.385% |
| 2026-04-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -22.917% | 10 | 72 | -58.739% |
| 2026-04-01 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +6.667% | 11 | 62 | -68.194% |
| 2026-03-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -39.079% | 1 | 63 | -66.074% |
| 2026-03-12 | 11.0000 | 11.0800 | 11.0000 | 11.0800 | +1.187% | 20 | 62 | -79.332% |
| 2026-03-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +6.311% | 1 | 52 | -79.087% |
| 2026-02-25 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | +7.853% | 2 | 52 | -77.767% |
| 2026-02-24 | 9.5000 | 9.6500 | 9.4500 | 9.5500 | -25.969% | 8 | 52 | -76.021% |
| 2026-02-11 | 12.9800 | 12.9800 | 12.7900 | 12.9000 | +28.871% | 12 | 51 | -82.248% |
| 2026-02-04 | 10.0200 | 10.0200 | 9.9200 | 10.0100 | -48.349% | 36 | 45 | -77.123% |
| 2026-01-26 | 19.4300 | 19.4700 | 19.3800 | 19.3800 | -3.342% | 3 | 14 | -88.184% |
| 2026-01-08 | 20.3500 | 20.3500 | 20.0500 | 20.0500 | -19.639% | 2 | 11 | -88.579% |
| 2025-12-22 | 25.1500 | 25.1500 | 24.9500 | 24.9500 | +23.332% | 2 | 10 | -90.822% |
| 2025-12-15 | 20.6000 | 20.6000 | 20.2100 | 20.2300 | -14.569% | 13 | 11 | -88.680% |
| 2025-12-11 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | 0.000% | 1 | 1 | -90.329% |