ORCL270917C00370000
ORCL Sep 17 2027 370.00 Call
optionOPRA
EODNov 4, 2026
1.21USD-13.571%(-0.19)1Vol600OI
ORCL270917C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -13.571% | 1 | 600 | 0.000% |
| 2026-11-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -46.768% | 2 | 598 | -13.571% |
| 2026-10-28 | 1.6700 | 2.6300 | 1.6700 | 2.6300 | +85.211% | 6 | 592 | -53.992% |
| 2026-10-23 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | +4.412% | 8 | 600 | -14.789% |
| 2026-10-22 | 1.5000 | 1.5300 | 1.3600 | 1.3600 | -21.387% | 81 | 657 | -11.029% |
| 2026-10-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 2 | 657 | -30.058% |
| 2026-10-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 1 | 657 | -32.778% |
| 2026-10-19 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 0.000% | 10 | 647 | -30.058% |
| 2026-10-16 | 1.9500 | 1.9500 | 1.7300 | 1.7300 | -18.009% | 23 | 644 | -30.058% |
| 2026-10-15 | 1.9500 | 2.1300 | 1.9500 | 2.1100 | +6.030% | 27 | 644 | -42.654% |
| 2026-10-14 | 2.2500 | 2.2500 | 1.9900 | 1.9900 | -22.568% | 36 | 639 | -39.196% |
| 2026-10-13 | 2.6000 | 2.6000 | 2.5100 | 2.5700 | -8.865% | 47 | 634 | -52.918% |
| 2026-10-09 | 2.7500 | 2.8700 | 2.7500 | 2.8200 | -14.545% | 3 | 631 | -57.092% |
| 2026-10-07 | 3.0500 | 3.3500 | 3.0500 | 3.3000 | +3.125% | 330 | 418 | -63.333% |
| 2026-10-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 4 | 422 | -62.188% |
| 2026-10-05 | 3.3300 | 3.4000 | 3.2000 | 3.2000 | +1.587% | 4 | 420 | -62.188% |
| 2026-10-02 | 3.3700 | 3.4600 | 3.0600 | 3.1500 | +3.618% | 28 | 408 | -61.587% |
| 2026-10-01 | 3.2500 | 3.2500 | 2.9300 | 3.0400 | +0.997% | 27 | 403 | -60.197% |
| 2026-09-30 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -2.903% | 1 | 403 | -59.801% |
| 2026-09-29 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +16.981% | 13 | 392 | -60.968% |
| 2026-09-28 | 2.6500 | 2.7200 | 2.6500 | 2.6500 | -14.516% | 23 | 389 | -54.340% |
| 2026-09-25 | 3.0000 | 3.1000 | 2.9300 | 3.1000 | -3.125% | 16 | 379 | -60.968% |
| 2026-09-24 | 3.5000 | 3.5000 | 2.9900 | 3.2000 | -14.667% | 44 | 352 | -62.188% |
| 2026-09-23 | 4.2500 | 4.2500 | 3.7500 | 3.7500 | -10.714% | 29 | 349 | -67.733% |
| 2026-09-22 | 4.2500 | 4.4500 | 4.2000 | 4.2000 | +5.000% | 53 | 350 | -71.190% |
| 2026-09-21 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +8.108% | 30 | 375 | -69.750% |
| 2026-09-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.909% | 20 | 369 | -67.297% |
| 2026-09-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +15.789% | 20 | 349 | -72.500% |
| 2026-09-16 | 3.7500 | 3.8000 | 3.6700 | 3.8000 | +2.703% | 13 | 350 | -68.158% |
| 2026-09-15 | 3.7500 | 3.8000 | 3.7000 | 3.7000 | -6.329% | 25 | 361 | -67.297% |
| 2026-09-14 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | -22.549% | 73 | 354 | -69.367% |
| 2026-09-11 | 5.3700 | 5.3700 | 5.0900 | 5.1000 | -23.881% | 8 | 349 | -76.275% |
| 2026-09-10 | 6.9000 | 6.9200 | 6.7000 | 6.7000 | -9.459% | 6 | 348 | -81.940% |
| 2026-09-09 | 8.0000 | 8.0000 | 7.4000 | 7.4000 | -4.021% | 22 | 344 | -83.649% |
| 2026-09-08 | 7.8500 | 7.8500 | 7.1500 | 7.7100 | +73.258% | 27 | 341 | -84.306% |
| 2026-09-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -14.423% | 1 | 341 | -72.809% |
| 2026-08-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.129% | 20 | 341 | -76.731% |
| 2026-08-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.046% | 1 | 342 | -80.484% |
| 2026-08-17 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -4.714% | 1 | 342 | -81.859% |
| 2026-08-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.169% | 1 | 343 | -82.714% |
| 2026-08-13 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +4.463% | 24 | 319 | -86.028% |
| 2026-08-12 | 8.5200 | 8.7500 | 7.5700 | 8.2900 | +6.282% | 590 | 337 | -85.404% |
| 2026-08-11 | 6.9100 | 7.8000 | 6.9100 | 7.8000 | -0.637% | 15 | 337 | -84.487% |
| 2026-08-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.875% | 20 | 337 | -84.586% |
| 2026-08-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 15 | 337 | -84.875% |
| 2026-08-04 | 8.2700 | 8.4800 | 8.1400 | 8.4500 | +17.361% | 27 | 346 | -85.680% |
| 2026-08-03 | 7.1000 | 7.4100 | 7.1000 | 7.2000 | +30.199% | 40 | 331 | -83.194% |
| 2026-07-30 | 5.2000 | 5.5300 | 5.2000 | 5.5300 | +7.379% | 40 | 331 | -78.119% |
| 2026-07-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -12.564% | 4 | 331 | -76.505% |
| 2026-07-15 | 6.1300 | 6.1300 | 5.8900 | 5.8900 | +0.684% | 3 | 333 | -79.457% |
| 2026-07-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -25.478% | 2 | 332 | -79.316% |
| 2026-07-09 | 8.0000 | 8.2500 | 7.5800 | 7.8500 | +15.441% | 108 | 266 | -84.586% |
| 2026-07-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.528% | 10 | 266 | -82.206% |
| 2026-07-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 1 | 265 | -84.969% |
| 2026-06-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.068% | 10 | 265 | -84.969% |
| 2026-06-25 | 8.7500 | 8.7500 | 8.5700 | 8.5700 | -41.701% | 12 | 265 | -85.881% |
| 2026-06-22 | 14.6000 | 14.7000 | 14.6000 | 14.7000 | -18.469% | 2 | 266 | -91.769% |
| 2026-06-15 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +37.110% | 1 | 266 | -93.289% |
| 2026-06-11 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -43.803% | 1 | 266 | -90.798% |
| 2026-06-10 | 23.2000 | 23.4000 | 23.2000 | 23.4000 | -11.731% | 10 | 266 | -94.829% |
| 2026-06-08 | 26.5200 | 26.5200 | 26.5100 | 26.5100 | -23.844% | 2 | 266 | -95.436% |
| 2026-06-03 | 35.5000 | 36.2400 | 34.0000 | 34.8100 | -14.261% | 68 | 240 | -96.524% |
| 2026-06-02 | 39.3600 | 40.8000 | 39.2700 | 40.6000 | 0.000% | 277 | 0 | -97.020% |