ORCL270917C00085000
ORCL Sep 17 2027 85.00 Call
optionOPRA
EODOct 27, 2026
54.85USD+4.676%(+2.45)10Vol113OI
ORCL270917C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.85 | 54.85 | 54.85 | 54.85 | +4.676% | 10 | 103 | 0.000% |
| 2026-10-22 | 52.40 | 52.40 | 52.40 | 52.40 | -0.380% | 1 | 104 | +4.676% |
| 2026-10-15 | 52.60 | 52.60 | 52.60 | 52.60 | -7.394% | 1 | 105 | +4.278% |
| 2026-10-14 | 56.75 | 56.80 | 56.75 | 56.80 | -13.809% | 20 | 106 | -3.433% |
| 2026-10-13 | 65.90 | 65.90 | 65.90 | 65.90 | +7.856% | 4 | 105 | -16.768% |
| 2026-09-30 | 61.10 | 61.10 | 61.10 | 61.10 | -2.318% | 2 | 105 | -10.229% |
| 2026-09-29 | 62.40 | 62.55 | 62.40 | 62.55 | +1.263% | 2 | 105 | -12.310% |
| 2026-09-25 | 61.77 | 61.77 | 61.77 | 61.77 | -15.661% | 1 | 104 | -11.203% |
| 2026-09-18 | 73.24 | 73.24 | 73.24 | 73.24 | +8.407% | 1 | 103 | -25.109% |
| 2026-09-16 | 67.56 | 67.56 | 67.56 | 67.56 | -16.931% | 1 | 102 | -18.813% |
| 2026-09-10 | 81.33 | 81.33 | 81.33 | 81.33 | +17.870% | 2 | 100 | -32.559% |
| 2026-09-02 | 69.00 | 69.00 | 69.00 | 69.00 | -2.058% | 1 | 101 | -20.507% |
| 2026-08-25 | 70.45 | 70.45 | 70.45 | 70.45 | -4.990% | 1 | 100 | -22.143% |
| 2026-08-17 | 74.15 | 74.15 | 74.15 | 74.15 | -1.788% | 1 | 99 | -26.028% |
| 2026-08-12 | 75.00 | 75.50 | 75.00 | 75.50 | +4.861% | 51 | 55 | -27.351% |
| 2026-08-11 | 72.00 | 72.00 | 72.00 | 72.00 | -6.494% | 1 | 54 | -23.819% |
| 2026-08-10 | 77.00 | 77.00 | 77.00 | 77.00 | +5.479% | 5 | 49 | -28.766% |
| 2026-08-07 | 71.85 | 73.00 | 71.70 | 73.00 | +0.690% | 30 | 52 | -24.863% |
| 2026-08-04 | 72.50 | 72.50 | 72.50 | 72.50 | +4.317% | 2 | 54 | -24.345% |
| 2026-08-03 | 63.75 | 69.50 | 63.75 | 69.50 | +15.833% | 11 | 65 | -21.079% |
| 2026-07-31 | 60.00 | 60.00 | 60.00 | 60.00 | +3.448% | 3 | 66 | -8.583% |
| 2026-07-30 | 57.00 | 58.00 | 57.00 | 58.00 | +10.015% | 6 | 72 | -5.431% |
| 2026-07-28 | 51.50 | 52.72 | 51.50 | 52.72 | +3.882% | 2 | 72 | +4.040% |
| 2026-07-27 | 52.71 | 52.90 | 50.75 | 50.75 | -0.490% | 7 | 73 | +8.079% |
| 2026-07-24 | 50.00 | 51.00 | 50.00 | 51.00 | -6.593% | 4 | 69 | +7.549% |
| 2026-07-23 | 54.50 | 54.60 | 54.50 | 54.60 | -2.326% | 6 | 63 | +0.458% |
| 2026-07-21 | 55.90 | 55.90 | 55.90 | 55.90 | +6.476% | 5 | 60 | -1.878% |
| 2026-07-20 | 52.50 | 52.50 | 52.50 | 52.50 | -7.080% | 1 | 60 | +4.476% |
| 2026-07-16 | 56.50 | 56.50 | 56.50 | 56.50 | -5.090% | 7 | 60 | -2.920% |
| 2026-07-14 | 59.53 | 59.53 | 59.53 | 59.53 | -3.203% | 2 | 58 | -7.862% |
| 2026-07-13 | 63.42 | 63.42 | 61.50 | 61.50 | -13.380% | 6 | 56 | -10.813% |
| 2026-07-01 | 71.00 | 71.00 | 71.00 | 71.00 | -3.072% | 1 | 56 | -22.746% |
| 2026-06-30 | 73.10 | 73.25 | 73.10 | 73.25 | -22.528% | 2 | 55 | -25.119% |
| 2026-05-01 | 94.55 | 94.55 | 94.55 | 94.55 | +7.321% | 1 | 55 | -41.988% |
| 2026-04-30 | 88.10 | 88.10 | 88.10 | 88.10 | -7.893% | 1 | 55 | -37.741% |
| 2026-04-15 | 95.60 | 95.65 | 95.60 | 95.65 | +40.869% | 2 | 54 | -42.656% |
| 2026-03-30 | 67.90 | 67.90 | 67.90 | 67.90 | -21.111% | 2 | 54 | -19.219% |
| 2026-03-12 | 86.07 | 86.07 | 86.07 | 86.07 | -3.736% | 1 | 54 | -36.273% |
| 2026-03-11 | 95.70 | 95.70 | 89.41 | 89.41 | +16.117% | 10 | 53 | -38.653% |
| 2026-03-09 | 77.15 | 77.15 | 77.00 | 77.00 | +1.852% | 20 | 44 | -28.766% |
| 2026-03-03 | 75.70 | 75.70 | 75.60 | 75.60 | +3.491% | 2 | 44 | -27.447% |
| 2026-02-24 | 73.05 | 73.05 | 73.05 | 73.05 | +7.269% | 1 | 45 | -24.914% |
| 2026-02-23 | 68.10 | 68.10 | 68.10 | 68.10 | -17.744% | 1 | 45 | -19.457% |
| 2026-02-03 | 82.79 | 82.79 | 82.79 | 82.79 | 0.000% | 44 | 44 | -33.748% |