ORCL270917C00330000
ORCL Sep 17 2027 330.00 Call
optionOPRA
EODNov 2, 2026
1.73USD-26.068%(-0.61)37Vol511OI
ORCL270917C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7500 | 2.2500 | 1.7300 | 1.7300 | -26.068% | 37 | 487 | 0.000% |
| 2026-10-30 | 2.2600 | 2.3400 | 2.2600 | 2.3400 | -16.429% | 3 | 487 | -26.068% |
| 2026-10-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -18.841% | 1 | 487 | -38.214% |
| 2026-10-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +75.127% | 4 | 483 | -49.855% |
| 2026-10-26 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -10.455% | 2 | 483 | -12.183% |
| 2026-10-23 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | +4.762% | 33 | 456 | -21.364% |
| 2026-10-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -17.647% | 4 | 460 | -17.619% |
| 2026-10-19 | 2.7600 | 2.7600 | 2.5500 | 2.5500 | +4.082% | 22 | 460 | -32.157% |
| 2026-10-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.060% | 1 | 461 | -29.388% |
| 2026-10-15 | 2.7600 | 2.9900 | 2.7600 | 2.9900 | -10.210% | 32 | 491 | -42.140% |
| 2026-10-13 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.597% | 3 | 493 | -48.048% |
| 2026-10-12 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -11.141% | 10 | 488 | -48.358% |
| 2026-10-09 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +10.882% | 13 | 476 | -54.111% |
| 2026-10-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -24.444% | 2 | 477 | -49.118% |
| 2026-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +15.090% | 128 | 473 | -61.556% |
| 2026-10-01 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -4.634% | 2 | 475 | -55.754% |
| 2026-09-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 11 | 465 | -57.805% |
| 2026-09-25 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -16.828% | 8 | 461 | -59.767% |
| 2026-09-23 | 5.3600 | 5.3600 | 5.1700 | 5.1700 | -18.711% | 3 | 461 | -66.538% |
| 2026-09-22 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +15.217% | 1 | 461 | -72.799% |
| 2026-09-21 | 5.3000 | 5.5200 | 5.3000 | 5.5200 | +6.770% | 7 | 454 | -68.659% |
| 2026-09-18 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -41.049% | 1 | 455 | -66.538% |
| 2026-09-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -11.859% | 2 | 456 | -80.274% |
| 2026-09-09 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | +13.068% | 2 | 456 | -82.613% |
| 2026-09-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +43.089% | 1 | 455 | -80.341% |
| 2026-09-01 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | -23.602% | 18 | 440 | -71.870% |
| 2026-08-31 | 8.0600 | 8.0600 | 8.0500 | 8.0500 | -18.687% | 8 | 432 | -78.509% |
| 2026-08-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +21.472% | 3 | 429 | -82.525% |
| 2026-08-26 | 8.3100 | 8.3100 | 8.1500 | 8.1500 | +1.621% | 7 | 429 | -78.773% |
| 2026-08-21 | 7.9900 | 8.0300 | 7.9700 | 8.0200 | +1.008% | 29 | 418 | -78.429% |
| 2026-08-18 | 7.8600 | 7.9400 | 7.8600 | 7.9400 | -6.588% | 2 | 417 | -78.212% |
| 2026-08-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -20.561% | 2 | 415 | -79.647% |
| 2026-08-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +15.551% | 3 | 415 | -83.832% |
| 2026-08-11 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -5.510% | 5 | 410 | -81.317% |
| 2026-08-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +35.172% | 1 | 411 | -82.347% |
| 2026-07-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +19.835% | 3 | 414 | -76.138% |
| 2026-07-29 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.780% | 1 | 414 | -71.405% |
| 2026-07-27 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +3.016% | 1 | 414 | -73.344% |
| 2026-07-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.169% | 2 | 414 | -72.540% |
| 2026-07-17 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +11.212% | 5 | 411 | -76.431% |
| 2026-07-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 1 | 412 | -73.788% |
| 2026-07-14 | 7.8000 | 7.8000 | 7.3500 | 7.6000 | -20.000% | 147 | 346 | -77.237% |
| 2026-07-10 | 10.1500 | 10.1500 | 9.5000 | 9.5000 | +3.037% | 114 | 423 | -81.789% |
| 2026-07-07 | 9.4900 | 9.4900 | 9.2000 | 9.2200 | -3.455% | 20 | 423 | -81.236% |
| 2026-07-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.804% | 2 | 423 | -81.885% |
| 2026-07-02 | 8.6100 | 9.2000 | 8.6100 | 9.2000 | -3.766% | 5 | 418 | -81.196% |
| 2026-07-01 | 9.5500 | 9.5600 | 9.5500 | 9.5600 | +3.913% | 21 | 438 | -81.904% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.911% | 1 | 438 | -81.196% |
| 2026-06-29 | 10.8500 | 10.8500 | 10.0000 | 10.1000 | -4.265% | 8 | 440 | -82.871% |
| 2026-06-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -2.675% | 1 | 441 | -83.602% |
| 2026-06-25 | 10.0500 | 10.8400 | 10.0500 | 10.8400 | -20.702% | 5 | 436 | -84.041% |
| 2026-06-23 | 15.7200 | 15.7300 | 13.6700 | 13.6700 | -19.918% | 3 | 435 | -87.345% |
| 2026-06-22 | 18.2000 | 18.2500 | 17.0700 | 17.0700 | -23.453% | 31 | 410 | -89.865% |
| 2026-06-15 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +25.634% | 1 | 409 | -92.242% |
| 2026-06-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -42.557% | 2 | 411 | -90.254% |
| 2026-06-10 | 30.7300 | 30.9000 | 30.7300 | 30.9000 | +5.461% | 2 | 412 | -94.401% |
| 2026-06-09 | 32.1700 | 32.3300 | 29.3000 | 29.3000 | -9.428% | 16 | 418 | -94.096% |
| 2026-06-08 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +1.094% | 1 | 417 | -94.652% |
| 2026-06-05 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -24.528% | 1 | 416 | -94.594% |
| 2026-06-04 | 41.1000 | 42.4500 | 41.1000 | 42.4000 | +3.289% | 31 | 415 | -95.920% |
| 2026-06-03 | 42.3000 | 42.3000 | 40.8000 | 41.0500 | -14.852% | 21 | 416 | -95.786% |
| 2026-06-02 | 48.2100 | 48.2100 | 48.2100 | 48.2100 | -7.767% | 1 | 417 | -96.412% |
| 2026-06-01 | 39.2000 | 52.2700 | 39.2000 | 52.2700 | +47.239% | 203 | 469 | -96.690% |
| 2026-05-29 | 31.5000 | 35.5000 | 31.5000 | 35.5000 | +42.000% | 183 | 502 | -95.127% |
| 2026-05-28 | 23.7300 | 25.0000 | 23.7300 | 25.0000 | +33.333% | 91 | 521 | -93.080% |
| 2026-05-27 | 18.6500 | 18.7500 | 18.6500 | 18.7500 | -7.862% | 20 | 531 | -90.773% |
| 2026-05-26 | 21.0500 | 21.2600 | 20.3500 | 20.3500 | -0.780% | 4 | 529 | -91.499% |
| 2026-05-22 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +12.077% | 1 | 528 | -91.565% |
| 2026-05-20 | 17.4500 | 18.3000 | 17.4500 | 18.3000 | +6.395% | 95 | 590 | -90.546% |
| 2026-05-19 | 17.3000 | 17.3500 | 17.2000 | 17.2000 | -5.234% | 51 | 544 | -89.942% |
| 2026-05-18 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -19.405% | 20 | 525 | -90.468% |
| 2026-05-14 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +17.292% | 1 | 524 | -92.318% |
| 2026-05-13 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +5.495% | 2 | 522 | -90.990% |
| 2026-05-12 | 16.8300 | 18.2000 | 16.8300 | 18.2000 | -13.948% | 5 | 521 | -90.495% |
| 2026-05-11 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +0.714% | 5 | 518 | -91.820% |
| 2026-05-07 | 22.5700 | 22.8000 | 21.0000 | 21.0000 | 0.000% | 9 | 518 | -91.762% |
| 2026-05-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +35.135% | 2 | 519 | -91.762% |
| 2026-05-04 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +47.719% | 1 | 519 | -88.867% |
| 2026-04-30 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -12.333% | 1 | 520 | -83.555% |
| 2026-04-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -25.558% | 1 | 520 | -85.583% |
| 2026-04-22 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +11.096% | 1 | 520 | -89.268% |
| 2026-04-21 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +11.615% | 1 | 519 | -88.077% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 1 | 519 | -86.692% |
| 2026-04-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +13.924% | 1 | 519 | -87.185% |
| 2026-04-15 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +56.954% | 1 | 518 | -85.401% |
| 2026-04-13 | 7.7500 | 7.7500 | 7.5000 | 7.5500 | +52.525% | 33 | 518 | -77.086% |
| 2026-04-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -14.655% | 10 | 533 | -65.051% |
| 2026-04-08 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -12.121% | 2 | 533 | -70.172% |
| 2026-03-26 | 6.5600 | 6.6000 | 6.5500 | 6.6000 | -16.561% | 77 | 532 | -73.788% |
| 2026-03-23 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -38.539% | 1 | 466 | -78.129% |
| 2026-03-11 | 13.0500 | 13.1500 | 12.8500 | 12.8700 | +27.426% | 437 | 465 | -86.558% |
| 2026-03-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +7.447% | 1 | 135 | -82.871% |
| 2026-03-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -16.814% | 23 | 135 | -81.596% |
| 2026-03-06 | 10.8500 | 11.3000 | 10.8500 | 11.3000 | +24.176% | 9 | 171 | -84.690% |
| 2026-03-02 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | +1.111% | 108 | 179 | -80.989% |
| 2026-02-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 194 | -80.778% |
| 2026-02-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 30 | 194 | -83.204% |
| 2026-02-11 | 12.3200 | 12.4100 | 11.0000 | 11.0000 | -13.043% | 29 | 224 | -84.273% |
| 2026-02-10 | 12.3600 | 12.6500 | 12.1700 | 12.6500 | +11.947% | 93 | 218 | -86.324% |
| 2026-02-09 | 10.5000 | 11.3000 | 10.5000 | 11.3000 | +41.250% | 11 | 159 | -84.690% |
| 2026-02-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.605% | 20 | 159 | -78.375% |
| 2026-02-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -33.208% | 10 | 179 | -80.452% |
| 2026-01-30 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.285% | 1 | 184 | -86.943% |
| 2026-01-29 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -24.435% | 1 | 183 | -87.372% |
| 2026-01-26 | 18.1500 | 18.1500 | 18.1200 | 18.1300 | +9.085% | 3 | 183 | -90.458% |
| 2026-01-22 | 16.7300 | 16.7300 | 16.6200 | 16.6200 | -14.857% | 2 | 180 | -89.591% |
| 2026-01-16 | 19.4800 | 19.5200 | 19.4800 | 19.5200 | -6.826% | 2 | 181 | -91.137% |
| 2026-01-14 | 21.2000 | 21.2000 | 20.9500 | 20.9500 | -12.343% | 2 | 181 | -91.742% |
| 2026-01-13 | 25.0500 | 25.0500 | 23.9000 | 23.9000 | -5.534% | 7 | 181 | -92.762% |
| 2026-01-12 | 22.8500 | 25.3000 | 22.8500 | 25.3000 | +12.946% | 2 | 176 | -93.162% |
| 2026-01-09 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +17.277% | 2 | 174 | -92.277% |
| 2026-01-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -11.574% | 20 | 174 | -90.942% |
| 2026-01-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -1.144% | 10 | 154 | -91.991% |
| 2025-12-31 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -2.018% | 20 | 124 | -92.082% |
| 2025-12-30 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +0.450% | 1 | 124 | -92.242% |
| 2025-12-23 | 22.3000 | 22.3000 | 22.1500 | 22.2000 | -1.900% | 21 | 123 | -92.207% |
| 2025-12-22 | 23.0000 | 23.0000 | 22.6000 | 22.6300 | +5.748% | 4 | 131 | -92.355% |
| 2025-12-19 | 21.9000 | 22.0100 | 21.4000 | 21.4000 | +20.904% | 141 | 131 | -91.916% |
| 2025-12-17 | 18.0000 | 18.0000 | 17.7000 | 17.7000 | -10.831% | 11 | 11 | -90.226% |
| 2025-12-16 | 19.8000 | 19.8500 | 19.8000 | 19.8500 | +6.893% | 2 | 11 | -91.285% |
| 2025-12-15 | 18.7500 | 19.4500 | 18.5700 | 18.5700 | -16.276% | 15 | 11 | -90.684% |
| 2025-12-11 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | 0.000% | 1 | 1 | -92.200% |