ORCL270917C00080000
ORCL Sep 17 2027 80.00 Call
optionOPRA
EODNov 4, 2026
54.00USD+1.887%(+1.00)4Vol708OI
ORCL270917C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 53.97 | 56.70 | 53.97 | 54.00 | +1.887% | 4 | 706 | 0.000% |
| 2026-11-03 | 53.00 | 53.00 | 53.00 | 53.00 | +8.163% | 1 | 705 | +1.887% |
| 2026-11-02 | 52.00 | 52.00 | 49.00 | 49.00 | -28.675% | 3 | 703 | +10.204% |
| 2026-10-28 | 68.68 | 68.70 | 68.68 | 68.70 | +29.623% | 2 | 702 | -21.397% |
| 2026-10-26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.895% | 1 | 701 | +1.887% |
| 2026-10-22 | 52.53 | 52.53 | 52.53 | 52.53 | -8.004% | 8 | 693 | +2.798% |
| 2026-10-20 | 57.10 | 57.10 | 57.10 | 57.10 | 0.000% | 1 | 692 | -5.429% |
| 2026-10-16 | 59.68 | 59.68 | 57.00 | 57.10 | -1.331% | 14 | 694 | -5.429% |
| 2026-10-14 | 59.65 | 59.65 | 57.87 | 57.87 | -15.703% | 3 | 693 | -6.687% |
| 2026-10-09 | 68.65 | 68.65 | 68.65 | 68.65 | +9.665% | 10 | 683 | -21.340% |
| 2026-10-08 | 67.27 | 67.27 | 62.53 | 62.60 | -10.571% | 4 | 685 | -13.738% |
| 2026-10-05 | 70.00 | 70.00 | 70.00 | 70.00 | +5.900% | 1 | 684 | -22.857% |
| 2026-09-29 | 66.00 | 66.10 | 66.00 | 66.10 | +6.871% | 2 | 684 | -18.306% |
| 2026-09-24 | 61.85 | 61.85 | 61.85 | 61.85 | -19.256% | 1 | 685 | -12.692% |
| 2026-09-22 | 76.60 | 76.60 | 76.60 | 76.60 | +5.075% | 1 | 685 | -29.504% |
| 2026-09-18 | 73.00 | 73.00 | 72.90 | 72.90 | -4.992% | 3 | 682 | -25.926% |
| 2026-09-17 | 76.73 | 76.73 | 76.73 | 76.73 | +9.599% | 1 | 681 | -29.623% |
| 2026-09-16 | 69.91 | 70.01 | 69.91 | 70.01 | -0.948% | 5 | 678 | -22.868% |
| 2026-09-14 | 70.68 | 70.68 | 70.68 | 70.68 | -12.741% | 1 | 677 | -23.599% |
| 2026-09-11 | 81.00 | 81.00 | 81.00 | 81.00 | -2.994% | 1 | 678 | -33.333% |
| 2026-09-10 | 83.50 | 83.50 | 83.50 | 83.50 | -4.550% | 1 | 677 | -35.329% |
| 2026-09-09 | 90.30 | 90.30 | 87.48 | 87.48 | -6.178% | 3 | 680 | -38.272% |
| 2026-09-08 | 93.24 | 93.24 | 93.24 | 93.24 | +11.839% | 2 | 682 | -42.085% |
| 2026-09-04 | 83.37 | 83.37 | 83.37 | 83.37 | +2.926% | 1 | 683 | -35.228% |
| 2026-09-03 | 79.00 | 81.00 | 78.99 | 81.00 | +15.352% | 4 | 679 | -33.333% |
| 2026-09-02 | 70.22 | 70.22 | 70.22 | 70.22 | -6.895% | 2 | 681 | -23.099% |
| 2026-08-26 | 75.42 | 75.42 | 75.42 | 75.42 | +4.750% | 5 | 676 | -28.401% |
| 2026-08-24 | 72.00 | 72.00 | 72.00 | 72.00 | -4.636% | 1 | 675 | -25.000% |
| 2026-08-21 | 75.50 | 75.50 | 75.50 | 75.50 | +3.780% | 1 | 676 | -28.477% |
| 2026-08-18 | 74.00 | 74.00 | 72.75 | 72.75 | -16.370% | 2 | 675 | -25.773% |
| 2026-08-13 | 86.99 | 86.99 | 86.99 | 86.99 | +6.475% | 1 | 676 | -37.924% |
| 2026-08-12 | 79.90 | 81.70 | 79.90 | 81.70 | +5.692% | 4 | 678 | -33.905% |
| 2026-08-07 | 76.25 | 77.30 | 76.00 | 77.30 | +2.752% | 15 | 676 | -30.142% |
| 2026-08-05 | 75.23 | 75.23 | 75.23 | 75.23 | +2.298% | 5 | 681 | -28.220% |
| 2026-08-03 | 68.70 | 73.54 | 68.70 | 73.54 | +18.805% | 12 | 680 | -26.571% |
| 2026-07-31 | 60.00 | 61.90 | 60.00 | 61.90 | +17.748% | 4 | 676 | -12.763% |
| 2026-07-29 | 52.75 | 52.75 | 52.57 | 52.57 | +1.096% | 6 | 671 | +2.720% |
| 2026-07-24 | 52.00 | 52.00 | 52.00 | 52.00 | -14.305% | 2 | 672 | +3.846% |
| 2026-07-21 | 59.25 | 60.68 | 59.00 | 60.68 | +7.684% | 34 | 702 | -11.009% |
| 2026-07-20 | 56.25 | 56.81 | 54.55 | 56.35 | -6.936% | 57 | 709 | -4.170% |
| 2026-07-17 | 59.17 | 61.35 | 58.60 | 60.55 | +5.543% | 40 | 735 | -10.818% |
| 2026-07-16 | 59.63 | 59.63 | 57.37 | 57.37 | -10.569% | 30 | 708 | -5.874% |
| 2026-07-15 | 63.44 | 64.23 | 63.44 | 64.15 | +2.804% | 27 | 722 | -15.822% |
| 2026-07-14 | 62.00 | 62.40 | 62.00 | 62.40 | -3.015% | 36 | 686 | -13.462% |
| 2026-07-13 | 67.23 | 67.23 | 64.34 | 64.34 | -11.730% | 31 | 655 | -16.071% |
| 2026-07-10 | 73.50 | 73.50 | 72.89 | 72.89 | -5.215% | 2 | 654 | -25.916% |
| 2026-07-09 | 74.35 | 76.90 | 74.35 | 76.90 | +2.533% | 651 | 5 | -29.779% |
| 2026-07-02 | 75.00 | 75.00 | 75.00 | 75.00 | -17.492% | 2 | 3 | -28.000% |
| 2026-04-29 | 90.90 | 90.90 | 90.90 | 90.90 | -12.806% | 1 | 3 | -40.594% |
| 2026-04-16 | 104.25 | 104.25 | 104.25 | 104.25 | +4.774% | 1 | 3 | -48.201% |
| 2026-04-15 | 99.35 | 99.50 | 99.35 | 99.50 | +23.679% | 2 | 3 | -45.729% |
| 2026-03-09 | 80.55 | 80.55 | 80.45 | 80.45 | -4.849% | 2 | 2 | -32.878% |
| 2026-03-06 | 84.60 | 84.60 | 84.55 | 84.55 | 0.000% | 2 | 1 | -36.132% |