ORCL270917C00350000
ORCL Sep 17 2027 350.00 Call
optionOPRA
EODNov 3, 2026
1.65USD-25.000%(-0.55)10Vol1,451OI
ORCL270917C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.7000 | 1.7100 | 1.6300 | 1.6500 | -25.000% | 10 | 1,447 | 0.000% |
| 2026-10-29 | 2.4500 | 2.4700 | 2.2000 | 2.2000 | -17.603% | 83 | 1,389 | -25.000% |
| 2026-10-28 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +53.448% | 2 | 1,389 | -38.202% |
| 2026-10-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -16.346% | 93 | 1,331 | -5.172% |
| 2026-10-16 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -9.565% | 1 | 1,331 | -20.673% |
| 2026-10-14 | 2.6000 | 2.6000 | 2.3000 | 2.3000 | -29.878% | 58 | 1,299 | -28.261% |
| 2026-10-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -1.205% | 9 | 1,299 | -49.695% |
| 2026-10-07 | 3.8500 | 3.8500 | 3.3200 | 3.3200 | -17.822% | 40 | 1,264 | -50.301% |
| 2026-10-02 | 4.1500 | 4.1500 | 4.0000 | 4.0400 | -3.810% | 3 | 1,265 | -59.158% |
| 2026-09-29 | 3.2500 | 4.2500 | 3.2500 | 4.2000 | -9.677% | 47 | 1,269 | -60.714% |
| 2026-09-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 8 | 1,261 | -64.516% |
| 2026-09-17 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +9.170% | 7 | 1,260 | -67.000% |
| 2026-09-16 | 3.8600 | 4.6000 | 3.8600 | 4.5800 | +16.539% | 120 | 1,205 | -63.974% |
| 2026-09-15 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | -13.816% | 232 | 973 | -58.015% |
| 2026-09-14 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | -19.435% | 20 | 973 | -63.816% |
| 2026-09-11 | 7.0000 | 7.0000 | 5.6600 | 5.6600 | -34.868% | 28 | 974 | -70.848% |
| 2026-09-09 | 8.8300 | 8.8300 | 8.6900 | 8.6900 | -14.300% | 4 | 972 | -81.013% |
| 2026-09-08 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +73.928% | 1 | 971 | -83.728% |
| 2026-09-02 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +2.641% | 2 | 971 | -71.698% |
| 2026-09-01 | 5.0100 | 6.3900 | 5.0000 | 5.6800 | -23.553% | 46 | 956 | -70.951% |
| 2026-08-27 | 7.3500 | 7.4300 | 7.3500 | 7.4300 | +4.648% | 2 | 956 | -77.793% |
| 2026-08-26 | 8.0000 | 8.0000 | 7.0000 | 7.1000 | +7.576% | 3 | 955 | -76.761% |
| 2026-08-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.009% | 1 | 954 | -75.000% |
| 2026-08-20 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -6.906% | 1 | 954 | -74.498% |
| 2026-08-18 | 7.0000 | 7.0000 | 6.8500 | 6.9500 | -6.711% | 7 | 959 | -76.259% |
| 2026-08-17 | 7.7200 | 7.7200 | 7.4500 | 7.4500 | -21.579% | 5 | 964 | -77.852% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.442% | 5 | 959 | -82.632% |
| 2026-08-13 | 10.0900 | 10.8500 | 10.0900 | 10.8500 | +17.679% | 2 | 959 | -84.793% |
| 2026-08-12 | 8.9300 | 9.2200 | 8.9300 | 9.2200 | -3.958% | 13 | 956 | -82.104% |
| 2026-08-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 956 | -82.813% |
| 2026-08-04 | 9.2700 | 9.5000 | 9.2400 | 9.5000 | +13.095% | 4 | 955 | -82.632% |
| 2026-08-03 | 7.2900 | 8.4000 | 7.2800 | 8.4000 | +33.333% | 20 | 935 | -80.357% |
| 2026-07-31 | 6.4800 | 6.5600 | 6.3000 | 6.3000 | +18.644% | 3 | 933 | -73.810% |
| 2026-07-29 | 4.9500 | 5.6400 | 4.9500 | 5.3100 | -9.386% | 112 | 822 | -68.927% |
| 2026-07-27 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -9.568% | 1 | 823 | -71.843% |
| 2026-07-22 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +2.857% | 1 | 824 | -74.537% |
| 2026-07-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +6.780% | 2 | 824 | -73.810% |
| 2026-07-20 | 6.0000 | 6.0000 | 5.5400 | 5.9000 | -7.524% | 43 | 819 | -72.034% |
| 2026-07-17 | 5.8500 | 6.4700 | 5.8100 | 6.3800 | -7.536% | 810 | 29 | -74.138% |
| 2026-07-15 | 6.7500 | 6.9000 | 6.7500 | 6.9000 | -23.333% | 4 | 26 | -76.087% |
| 2026-07-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.222% | 1 | 25 | -81.667% |
| 2026-07-09 | 8.8500 | 9.0200 | 8.7000 | 9.0200 | +9.732% | 30 | 22 | -81.707% |
| 2026-07-07 | 8.1500 | 8.2200 | 8.1500 | 8.2200 | -9.171% | 4 | 22 | -79.927% |
| 2026-06-26 | 9.0000 | 9.0500 | 8.9500 | 9.0500 | -5.434% | 8 | 23 | -81.768% |
| 2026-06-25 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -41.216% | 2 | 23 | -82.759% |
| 2026-06-22 | 16.3500 | 16.3500 | 16.2800 | 16.2800 | -14.764% | 18 | 21 | -89.865% |
| 2026-06-16 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -9.048% | 1 | 21 | -91.361% |
| 2026-06-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +22.449% | 2 | 19 | -92.143% |
| 2026-06-12 | 17.2400 | 17.2400 | 17.1500 | 17.1500 | +5.864% | 2 | 19 | -90.379% |
| 2026-06-11 | 16.5000 | 16.5000 | 16.2000 | 16.2000 | -35.200% | 9 | 20 | -89.815% |
| 2026-06-10 | 25.5000 | 25.6000 | 25.0000 | 25.0000 | -3.809% | 18 | 16 | -93.400% |
| 2026-06-09 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -14.083% | 1 | 15 | -93.651% |
| 2026-06-08 | 29.3500 | 30.6000 | 29.3500 | 30.2500 | -5.910% | 16 | 9 | -94.545% |
| 2026-06-05 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -15.617% | 1 | 10 | -94.868% |
| 2026-06-04 | 38.2000 | 38.2000 | 38.1000 | 38.1000 | +3.476% | 7 | 4 | -95.669% |
| 2026-06-03 | 38.8500 | 39.1000 | 36.8200 | 36.8200 | 0.000% | 4 | 0 | -95.519% |