ORCL271217C00100000
ORCL Dec 17 2027 100.00 Call
optionOPRA
EODNov 4, 2026
44.59USD+6.167%(+2.59)2Vol393OI
ORCL271217C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 44.62 | 44.62 | 44.59 | 44.59 | +6.167% | 2 | 392 | 0.000% |
| 2026-11-03 | 41.05 | 42.00 | 41.05 | 42.00 | +5.290% | 2 | 393 | +6.167% |
| 2026-11-02 | 42.50 | 43.00 | 39.89 | 39.89 | -15.577% | 20 | 395 | +11.782% |
| 2026-10-30 | 48.25 | 48.85 | 47.25 | 47.25 | -14.480% | 36 | 365 | -5.630% |
| 2026-10-29 | 55.85 | 55.85 | 55.25 | 55.25 | -11.614% | 32 | 349 | -19.294% |
| 2026-10-28 | 48.00 | 62.51 | 48.00 | 62.51 | +27.937% | 5 | 351 | -28.667% |
| 2026-10-27 | 48.00 | 48.86 | 48.00 | 48.86 | +8.941% | 2 | 349 | -8.739% |
| 2026-10-26 | 45.80 | 45.80 | 44.67 | 44.85 | -3.548% | 17 | 332 | -0.580% |
| 2026-10-23 | 45.20 | 46.50 | 45.20 | 46.50 | +6.310% | 19 | 332 | -4.108% |
| 2026-10-22 | 45.00 | 45.00 | 43.00 | 43.74 | -9.140% | 13 | 323 | +1.943% |
| 2026-10-21 | 48.14 | 48.14 | 48.14 | 48.14 | -3.158% | 1 | 323 | -7.374% |
| 2026-10-20 | 46.97 | 49.71 | 46.97 | 49.71 | +7.714% | 4 | 322 | -10.300% |
| 2026-10-16 | 49.48 | 49.48 | 46.00 | 46.15 | -5.624% | 82 | 266 | -3.380% |
| 2026-10-15 | 48.00 | 48.90 | 48.00 | 48.90 | +1.875% | 4 | 262 | -8.814% |
| 2026-10-14 | 50.78 | 50.78 | 48.00 | 48.00 | -17.667% | 51 | 223 | -7.104% |
| 2026-10-13 | 54.86 | 58.30 | 54.86 | 58.30 | +10.417% | 22 | 218 | -23.516% |
| 2026-10-12 | 54.00 | 54.00 | 52.80 | 52.80 | +3.125% | 28 | 207 | -15.549% |
| 2026-10-08 | 55.00 | 55.00 | 51.20 | 51.20 | -12.269% | 14 | 201 | -12.910% |
| 2026-10-07 | 58.36 | 58.36 | 58.36 | 58.36 | +0.621% | 2 | 201 | -23.595% |
| 2026-10-05 | 60.80 | 60.80 | 58.00 | 58.00 | -2.192% | 3 | 203 | -23.121% |
| 2026-10-02 | 58.70 | 59.35 | 58.70 | 59.30 | +11.929% | 8 | 204 | -24.806% |
| 2026-10-01 | 52.98 | 52.98 | 52.98 | 52.98 | -2.088% | 1 | 203 | -15.836% |
| 2026-09-30 | 54.11 | 54.11 | 54.11 | 54.11 | -1.618% | 5 | 198 | -17.594% |
| 2026-09-29 | 51.50 | 56.50 | 51.03 | 55.00 | +10.553% | 17 | 187 | -18.927% |
| 2026-09-28 | 52.80 | 52.80 | 49.75 | 49.75 | -7.009% | 9 | 190 | -10.372% |
| 2026-09-25 | 54.00 | 54.39 | 53.50 | 53.50 | -2.568% | 29 | 170 | -16.654% |
| 2026-09-24 | 54.60 | 54.91 | 54.16 | 54.91 | -8.483% | 4 | 170 | -18.794% |
| 2026-09-23 | 60.00 | 60.00 | 60.00 | 60.00 | -7.121% | 1 | 169 | -25.683% |
| 2026-09-22 | 66.60 | 66.60 | 64.60 | 64.60 | +2.523% | 2 | 169 | -30.975% |
| 2026-09-21 | 61.00 | 63.62 | 61.00 | 63.01 | -3.492% | 3 | 168 | -29.233% |
| 2026-09-17 | 65.29 | 65.29 | 65.29 | 65.29 | +8.744% | 2 | 166 | -31.705% |
| 2026-09-16 | 60.04 | 60.04 | 60.04 | 60.04 | +5.333% | 1 | 165 | -25.733% |
| 2026-09-15 | 57.00 | 57.00 | 57.00 | 57.00 | -4.841% | 1 | 166 | -21.772% |
| 2026-09-14 | 57.80 | 60.00 | 57.80 | 59.90 | -10.730% | 7 | 165 | -25.559% |
| 2026-09-11 | 69.50 | 69.60 | 65.50 | 67.10 | -11.711% | 10 | 157 | -33.547% |
| 2026-09-09 | 76.30 | 76.30 | 76.00 | 76.00 | -0.977% | 2 | 156 | -41.329% |
| 2026-09-08 | 77.75 | 77.75 | 76.75 | 76.75 | +6.155% | 10 | 158 | -41.902% |
| 2026-09-04 | 72.30 | 72.30 | 72.30 | 72.30 | +6.090% | 1 | 159 | -38.326% |
| 2026-09-03 | 68.15 | 68.15 | 68.15 | 68.15 | +14.557% | 1 | 160 | -34.571% |
| 2026-09-01 | 61.00 | 61.00 | 59.49 | 59.49 | -12.605% | 2 | 158 | -25.046% |
| 2026-08-28 | 68.03 | 68.07 | 68.03 | 68.07 | -1.061% | 14 | 152 | -34.494% |
| 2026-08-27 | 68.80 | 68.80 | 68.80 | 68.80 | +2.994% | 1 | 153 | -35.189% |
| 2026-08-26 | 66.80 | 66.80 | 66.80 | 66.80 | +2.375% | 1 | 152 | -33.249% |
| 2026-08-24 | 65.25 | 65.25 | 65.25 | 65.25 | -0.473% | 5 | 147 | -31.663% |
| 2026-08-21 | 65.56 | 65.56 | 65.56 | 65.56 | +6.602% | 1 | 148 | -31.986% |
| 2026-08-20 | 61.50 | 61.50 | 61.50 | 61.50 | +5.398% | 2 | 150 | -27.496% |
| 2026-08-19 | 58.35 | 58.35 | 58.35 | 58.35 | -8.657% | 2 | 152 | -23.582% |
| 2026-08-18 | 63.88 | 63.88 | 63.88 | 63.88 | -3.212% | 1 | 152 | -30.197% |
| 2026-08-17 | 66.00 | 66.00 | 66.00 | 66.00 | -7.042% | 4 | 150 | -32.439% |
| 2026-08-14 | 72.63 | 72.63 | 71.00 | 71.00 | -3.664% | 5 | 146 | -37.197% |
| 2026-08-13 | 73.50 | 73.70 | 73.50 | 73.70 | +1.153% | 2 | 146 | -39.498% |
| 2026-08-12 | 72.86 | 72.86 | 72.86 | 72.86 | +12.612% | 1 | 147 | -38.800% |
| 2026-08-11 | 67.55 | 67.55 | 64.70 | 64.70 | -8.227% | 3 | 147 | -31.082% |
| 2026-08-10 | 70.53 | 70.53 | 70.50 | 70.50 | +4.755% | 2 | 149 | -36.752% |
| 2026-08-07 | 65.91 | 67.30 | 65.91 | 67.30 | +0.448% | 2 | 149 | -33.744% |
| 2026-08-06 | 67.00 | 67.00 | 67.00 | 67.00 | +2.212% | 1 | 148 | -33.448% |
| 2026-08-05 | 68.00 | 68.00 | 65.55 | 65.55 | -3.603% | 4 | 149 | -31.976% |
| 2026-08-04 | 66.75 | 69.30 | 66.75 | 68.00 | +10.015% | 10 | 153 | -34.426% |
| 2026-08-03 | 58.50 | 61.81 | 58.50 | 61.81 | +16.053% | 12 | 161 | -27.860% |
| 2026-07-31 | 52.20 | 53.26 | 52.20 | 53.26 | +0.396% | 4 | 159 | -16.279% |
| 2026-07-30 | 53.45 | 53.45 | 53.05 | 53.05 | +12.872% | 3 | 158 | -15.947% |
| 2026-07-29 | 47.72 | 47.72 | 46.41 | 47.00 | -2.083% | 6 | 152 | -5.128% |
| 2026-07-28 | 44.50 | 48.00 | 44.50 | 48.00 | +0.840% | 2 | 152 | -7.104% |
| 2026-07-27 | 49.05 | 49.85 | 47.60 | 47.60 | +6.250% | 8 | 148 | -6.324% |
| 2026-07-24 | 46.60 | 46.60 | 44.80 | 44.80 | -6.178% | 14 | 135 | -0.469% |
| 2026-07-23 | 49.00 | 49.00 | 47.75 | 47.75 | -9.048% | 11 | 142 | -6.618% |
| 2026-07-22 | 52.36 | 52.50 | 52.36 | 52.50 | +6.534% | 2 | 140 | -15.067% |
| 2026-07-20 | 51.65 | 51.65 | 47.17 | 49.28 | -4.087% | 36 | 127 | -9.517% |
| 2026-07-17 | 52.03 | 52.03 | 51.38 | 51.38 | +2.760% | 2 | 126 | -13.215% |
| 2026-07-16 | 51.78 | 52.05 | 50.00 | 50.00 | -9.074% | 13 | 120 | -10.820% |
| 2026-07-15 | 54.99 | 54.99 | 54.99 | 54.99 | +1.833% | 9 | 111 | -18.913% |
| 2026-07-14 | 55.07 | 55.07 | 52.93 | 54.00 | -5.644% | 19 | 112 | -17.426% |
| 2026-07-13 | 59.51 | 59.51 | 57.00 | 57.23 | -9.188% | 16 | 107 | -22.086% |
| 2026-07-10 | 64.28 | 64.28 | 62.95 | 63.02 | -3.046% | 11 | 107 | -29.245% |
| 2026-07-09 | 65.32 | 66.15 | 65.00 | 65.00 | +6.331% | 6 | 108 | -31.400% |
| 2026-07-08 | 61.00 | 61.13 | 61.00 | 61.13 | -1.846% | 3 | 108 | -27.057% |
| 2026-07-07 | 59.70 | 62.28 | 59.70 | 62.28 | -5.278% | 4 | 108 | -28.404% |
| 2026-07-06 | 63.40 | 65.75 | 63.40 | 65.75 | -0.379% | 13 | 108 | -32.183% |
| 2026-07-01 | 66.00 | 66.00 | 66.00 | 66.00 | -1.961% | 1 | 108 | -32.439% |
| 2026-06-30 | 66.69 | 67.32 | 66.69 | 67.32 | -6.500% | 2 | 109 | -33.764% |
| 2026-06-29 | 72.00 | 72.00 | 72.00 | 72.00 | -4.332% | 1 | 108 | -38.069% |
| 2026-06-24 | 75.27 | 75.27 | 75.26 | 75.26 | -22.260% | 2 | 106 | -40.752% |
| 2026-06-18 | 96.81 | 96.81 | 96.81 | 96.81 | -11.183% | 1 | 106 | -53.941% |
| 2026-06-15 | 109.00 | 109.00 | 109.00 | 109.00 | +15.773% | 5 | 106 | -59.092% |
| 2026-06-11 | 91.00 | 94.15 | 91.00 | 94.15 | -24.590% | 5 | 107 | -52.639% |
| 2026-06-08 | 124.85 | 124.85 | 124.85 | 124.85 | +0.281% | 2 | 107 | -64.285% |
| 2026-06-05 | 131.00 | 131.00 | 124.50 | 124.50 | -22.188% | 3 | 106 | -64.185% |
| 2026-06-01 | 149.15 | 160.00 | 149.15 | 160.00 | +18.527% | 3 | 107 | -72.131% |
| 2026-05-29 | 129.95 | 135.00 | 129.95 | 134.99 | +35.166% | 4 | 109 | -66.968% |
| 2026-05-20 | 99.87 | 99.87 | 99.87 | 99.87 | -10.894% | 1 | 108 | -55.352% |
| 2026-05-14 | 112.08 | 112.08 | 112.08 | 112.08 | +5.736% | 3 | 108 | -60.216% |
| 2026-05-13 | 106.00 | 106.00 | 106.00 | 106.00 | +3.465% | 1 | 108 | -57.934% |
| 2026-05-12 | 102.45 | 102.45 | 102.45 | 102.45 | -6.864% | 1 | 108 | -56.476% |
| 2026-05-08 | 110.91 | 110.91 | 110.00 | 110.00 | +0.917% | 3 | 108 | -59.464% |
| 2026-05-06 | 109.00 | 109.00 | 109.00 | 109.00 | +13.707% | 1 | 107 | -59.092% |
| 2026-05-04 | 95.86 | 95.86 | 95.86 | 95.86 | +19.900% | 1 | 108 | -53.484% |
| 2026-04-30 | 79.75 | 79.95 | 79.75 | 79.95 | +0.566% | 8 | 107 | -44.228% |
| 2026-04-29 | 79.50 | 79.50 | 79.50 | 79.50 | -4.562% | 1 | 100 | -43.912% |
| 2026-04-28 | 83.30 | 83.30 | 83.30 | 83.30 | -17.525% | 5 | 100 | -46.471% |
| 2026-04-22 | 101.00 | 101.00 | 101.00 | 101.00 | +2.165% | 1 | 100 | -55.851% |
| 2026-04-17 | 98.86 | 98.86 | 98.86 | 98.86 | +3.378% | 1 | 101 | -54.896% |
| 2026-04-16 | 95.63 | 95.63 | 95.63 | 95.63 | +9.416% | 3 | 102 | -53.372% |
| 2026-04-15 | 87.50 | 87.50 | 87.40 | 87.40 | +8.625% | 3 | 105 | -48.982% |
| 2026-04-14 | 85.00 | 85.00 | 80.46 | 80.46 | +15.853% | 7 | 107 | -44.581% |
| 2026-04-13 | 62.00 | 69.45 | 62.00 | 69.45 | +15.750% | 4 | 103 | -35.796% |
| 2026-04-10 | 57.00 | 60.00 | 57.00 | 60.00 | +2.389% | 2 | 102 | -25.683% |
| 2026-04-09 | 58.60 | 58.60 | 58.60 | 58.60 | -8.437% | 1 | 103 | -23.908% |
| 2026-04-07 | 61.40 | 64.00 | 61.40 | 64.00 | -4.192% | 3 | 103 | -30.328% |
| 2026-04-06 | 66.80 | 66.80 | 66.80 | 66.80 | +3.230% | 1 | 103 | -33.249% |
| 2026-04-01 | 66.50 | 66.50 | 64.71 | 64.71 | +3.420% | 10 | 103 | -31.093% |
| 2026-03-31 | 62.80 | 62.97 | 62.57 | 62.57 | +4.492% | 3 | 101 | -28.736% |
| 2026-03-30 | 59.88 | 59.88 | 59.88 | 59.88 | -1.318% | 1 | 100 | -25.534% |
| 2026-03-27 | 60.80 | 61.10 | 60.59 | 60.68 | -6.646% | 13 | 100 | -26.516% |
| 2026-03-26 | 65.00 | 65.00 | 65.00 | 65.00 | -4.412% | 1 | 93 | -31.400% |
| 2026-03-24 | 67.80 | 68.00 | 67.80 | 68.00 | -9.814% | 2 | 92 | -34.426% |
| 2026-03-16 | 75.40 | 75.40 | 75.40 | 75.40 | -3.630% | 1 | 92 | -40.862% |
| 2026-03-12 | 79.45 | 79.45 | 78.24 | 78.24 | -1.585% | 24 | 92 | -43.009% |
| 2026-03-11 | 85.00 | 88.00 | 79.50 | 79.50 | +12.130% | 8 | 91 | -43.912% |
| 2026-03-10 | 69.20 | 70.94 | 69.20 | 70.90 | +2.605% | 3 | 95 | -37.109% |
| 2026-03-09 | 69.10 | 69.10 | 69.10 | 69.10 | -8.839% | 1 | 95 | -35.470% |
| 2026-03-06 | 75.80 | 75.80 | 75.80 | 75.80 | +1.067% | 1 | 94 | -41.174% |
| 2026-03-05 | 74.00 | 75.00 | 74.00 | 75.00 | +13.122% | 4 | 94 | -40.547% |
| 2026-03-03 | 66.30 | 66.30 | 66.30 | 66.30 | -4.810% | 2 | 94 | -32.745% |
| 2026-03-02 | 69.65 | 69.65 | 69.65 | 69.65 | +8.828% | 2 | 94 | -35.980% |
| 2026-02-27 | 64.00 | 64.00 | 64.00 | 64.00 | +1.587% | 1 | 92 | -30.328% |
| 2026-02-23 | 63.00 | 63.00 | 63.00 | 63.00 | -19.745% | 1 | 92 | -29.222% |
| 2026-02-13 | 78.50 | 78.50 | 78.50 | 78.50 | +4.667% | 1 | 91 | -43.197% |
| 2026-02-11 | 77.00 | 77.00 | 75.00 | 75.00 | -8.358% | 2 | 91 | -40.547% |
| 2026-02-10 | 77.22 | 81.84 | 77.22 | 81.84 | +15.268% | 3 | 89 | -45.516% |
| 2026-02-09 | 71.00 | 71.00 | 71.00 | 71.00 | +14.148% | 1 | 89 | -37.197% |
| 2026-02-06 | 64.10 | 64.10 | 62.20 | 62.20 | +5.944% | 2 | 89 | -28.312% |
| 2026-02-05 | 60.00 | 60.00 | 58.71 | 58.71 | -12.829% | 3 | 90 | -24.050% |
| 2026-02-04 | 67.95 | 69.70 | 67.35 | 67.35 | -7.929% | 3 | 89 | -33.794% |
| 2026-02-03 | 72.87 | 73.15 | 72.87 | 73.15 | -7.987% | 13 | 87 | -39.043% |
| 2026-02-02 | 85.00 | 85.00 | 79.50 | 79.50 | -6.471% | 2 | 77 | -43.912% |
| 2026-01-29 | 86.00 | 86.00 | 85.00 | 85.00 | -9.091% | 6 | 76 | -47.541% |
| 2026-01-22 | 93.50 | 93.50 | 93.50 | 93.50 | +6.371% | 1 | 71 | -52.310% |
| 2026-01-21 | 93.00 | 93.00 | 87.90 | 87.90 | -14.660% | 7 | 71 | -49.272% |
| 2026-01-16 | 103.00 | 103.00 | 103.00 | 103.00 | -3.738% | 1 | 69 | -56.709% |
| 2026-01-15 | 107.50 | 108.00 | 107.00 | 107.00 | -9.857% | 5 | 69 | -58.327% |
| 2026-01-12 | 118.80 | 118.80 | 118.70 | 118.70 | +16.373% | 2 | 67 | -62.435% |
| 2026-01-08 | 101.00 | 102.00 | 101.00 | 102.00 | -8.806% | 2 | 67 | -56.284% |
| 2026-01-02 | 111.85 | 111.85 | 111.85 | 111.85 | +1.085% | 1 | 67 | -60.134% |
| 2025-12-26 | 110.55 | 110.65 | 110.55 | 110.65 | +1.281% | 2 | 67 | -59.702% |
| 2025-12-23 | 109.25 | 109.25 | 109.25 | 109.25 | -2.412% | 1 | 67 | -59.185% |
| 2025-12-22 | 108.00 | 112.15 | 108.00 | 111.95 | +6.823% | 15 | 66 | -60.170% |
| 2025-12-19 | 104.80 | 104.80 | 104.80 | 104.80 | +2.695% | 1 | 66 | -57.452% |
| 2025-12-12 | 108.00 | 108.00 | 102.05 | 102.05 | 0.000% | 67 | 66 | -56.306% |