ORCL271217C00105000
ORCL Dec 17 2027 105.00 Call
optionOPRA
EODNov 2, 2026
38.05USD-11.098%(-4.75)3Vol136OI
ORCL271217C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 42.00 | 42.00 | 37.50 | 38.05 | -11.098% | 3 | 135 | 0.000% |
| 2026-10-26 | 42.80 | 42.80 | 42.80 | 42.80 | -9.533% | 1 | 135 | -11.098% |
| 2026-10-21 | 47.31 | 47.31 | 47.31 | 47.31 | +2.027% | 1 | 136 | -19.573% |
| 2026-10-20 | 46.37 | 46.37 | 46.37 | 46.37 | -2.379% | 1 | 136 | -17.943% |
| 2026-10-15 | 47.50 | 47.50 | 47.50 | 47.50 | -0.544% | 1 | 135 | -19.895% |
| 2026-10-14 | 49.35 | 49.35 | 47.76 | 47.76 | -11.637% | 16 | 120 | -20.331% |
| 2026-10-13 | 54.05 | 54.05 | 54.05 | 54.05 | +7.992% | 3 | 117 | -29.602% |
| 2026-10-12 | 50.15 | 50.15 | 50.05 | 50.05 | -0.140% | 13 | 107 | -23.976% |
| 2026-10-08 | 49.50 | 50.20 | 49.50 | 50.12 | +1.150% | 3 | 106 | -24.082% |
| 2026-10-01 | 49.55 | 49.55 | 49.55 | 49.55 | -3.786% | 2 | 104 | -23.209% |
| 2026-09-30 | 51.50 | 51.50 | 51.50 | 51.50 | +0.292% | 3 | 104 | -26.117% |
| 2026-09-24 | 51.35 | 51.35 | 51.35 | 51.35 | -9.308% | 2 | 106 | -25.901% |
| 2026-09-23 | 56.10 | 56.62 | 56.10 | 56.62 | -7.180% | 2 | 104 | -32.798% |
| 2026-09-22 | 60.75 | 61.00 | 60.75 | 61.00 | -1.613% | 3 | 104 | -37.623% |
| 2026-09-17 | 60.95 | 62.00 | 60.95 | 62.00 | +8.867% | 4 | 103 | -38.629% |
| 2026-09-14 | 56.90 | 56.95 | 56.90 | 56.95 | -23.914% | 7 | 98 | -33.187% |
| 2026-09-09 | 73.90 | 74.85 | 73.90 | 74.85 | +22.604% | 7 | 91 | -49.165% |
| 2026-08-25 | 61.25 | 61.25 | 61.00 | 61.05 | +3.475% | 3 | 90 | -37.674% |
| 2026-08-24 | 59.00 | 59.00 | 59.00 | 59.00 | -6.349% | 1 | 89 | -35.508% |
| 2026-08-21 | 63.00 | 63.00 | 63.00 | 63.00 | +7.840% | 1 | 89 | -39.603% |
| 2026-08-20 | 58.42 | 58.42 | 58.42 | 58.42 | -3.914% | 4 | 92 | -34.868% |
| 2026-08-19 | 60.80 | 60.80 | 60.80 | 60.80 | -14.727% | 1 | 91 | -37.418% |
| 2026-08-13 | 71.30 | 71.30 | 71.30 | 71.30 | +3.875% | 1 | 91 | -46.634% |
| 2026-08-12 | 68.64 | 68.64 | 68.64 | 68.64 | +8.265% | 1 | 92 | -44.566% |
| 2026-08-05 | 63.00 | 63.40 | 63.00 | 63.40 | -0.627% | 18 | 78 | -39.984% |
| 2026-08-04 | 63.80 | 63.80 | 63.80 | 63.80 | +27.600% | 3 | 78 | -40.361% |
| 2026-07-30 | 49.30 | 50.50 | 49.30 | 50.00 | +13.636% | 5 | 75 | -23.900% |
| 2026-07-29 | 44.00 | 44.00 | 44.00 | 44.00 | -5.376% | 1 | 75 | -13.523% |
| 2026-07-27 | 46.50 | 46.50 | 46.50 | 46.50 | +3.795% | 2 | 75 | -18.172% |
| 2026-07-24 | 44.50 | 44.80 | 44.50 | 44.80 | -6.667% | 3 | 72 | -15.067% |
| 2026-07-23 | 48.00 | 48.00 | 48.00 | 48.00 | -1.941% | 2 | 72 | -20.729% |
| 2026-07-21 | 48.95 | 48.95 | 48.95 | 48.95 | -13.623% | 3 | 72 | -22.268% |
| 2026-07-13 | 56.67 | 56.67 | 56.67 | 56.67 | -11.036% | 1 | 71 | -32.857% |
| 2026-07-09 | 63.70 | 63.70 | 63.70 | 63.70 | +12.207% | 1 | 71 | -40.267% |
| 2026-07-08 | 56.77 | 56.77 | 56.77 | 56.77 | -3.698% | 1 | 70 | -32.975% |
| 2026-07-07 | 57.00 | 59.15 | 57.00 | 58.95 | +0.068% | 5 | 66 | -35.454% |
| 2026-07-02 | 58.91 | 58.91 | 58.91 | 58.91 | -35.121% | 2 | 64 | -35.410% |
| 2026-06-11 | 90.80 | 90.80 | 90.80 | 90.80 | -35.898% | 1 | 64 | -58.095% |
| 2026-06-03 | 141.65 | 141.65 | 141.65 | 141.65 | -8.169% | 1 | 64 | -73.138% |
| 2026-06-01 | 154.25 | 154.25 | 154.25 | 154.25 | +57.962% | 1 | 64 | -75.332% |
| 2026-05-12 | 97.65 | 97.65 | 97.65 | 97.65 | -9.625% | 2 | 64 | -61.034% |
| 2026-05-08 | 108.05 | 108.05 | 108.05 | 108.05 | +2.641% | 2 | 64 | -64.785% |
| 2026-05-06 | 98.75 | 105.27 | 98.75 | 105.27 | +12.168% | 5 | 64 | -63.855% |
| 2026-05-04 | 89.58 | 93.90 | 89.58 | 93.85 | +22.600% | 12 | 63 | -59.457% |
| 2026-04-30 | 76.70 | 76.70 | 76.55 | 76.55 | -1.098% | 4 | 63 | -50.294% |
| 2026-04-29 | 77.48 | 77.48 | 77.40 | 77.40 | -9.843% | 3 | 59 | -50.840% |
| 2026-04-27 | 85.85 | 85.85 | 85.77 | 85.85 | -8.912% | 3 | 56 | -55.679% |
| 2026-04-21 | 94.15 | 94.25 | 94.15 | 94.25 | +11.671% | 20 | 46 | -59.629% |
| 2026-04-15 | 84.55 | 84.55 | 84.40 | 84.40 | +5.500% | 24 | 46 | -54.917% |
| 2026-04-14 | 80.00 | 80.00 | 80.00 | 80.00 | +28.205% | 1 | 51 | -52.438% |
| 2026-04-02 | 62.40 | 62.40 | 62.40 | 62.40 | -18.845% | 1 | 51 | -39.022% |
| 2026-03-11 | 76.75 | 76.89 | 76.75 | 76.89 | +14.437% | 48 | 51 | -50.514% |
| 2026-03-02 | 67.20 | 67.20 | 67.15 | 67.19 | +12.622% | 11 | 28 | -43.370% |
| 2026-02-23 | 59.66 | 59.66 | 59.66 | 59.66 | -20.315% | 1 | 20 | -36.222% |
| 2026-02-12 | 74.87 | 74.87 | 74.87 | 74.87 | +8.854% | 1 | 21 | -49.179% |
| 2026-02-03 | 68.78 | 68.78 | 68.78 | 68.78 | -19.556% | 1 | 21 | -44.679% |
| 2026-01-21 | 85.50 | 85.50 | 85.50 | 85.50 | -11.536% | 1 | 20 | -55.497% |
| 2026-01-20 | 96.65 | 96.65 | 96.65 | 96.65 | -16.030% | 1 | 19 | -60.631% |
| 2026-01-12 | 115.25 | 115.25 | 115.10 | 115.10 | +6.574% | 4 | 19 | -66.942% |
| 2025-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | +1.887% | 1 | 17 | -64.769% |
| 2025-12-23 | 106.15 | 106.15 | 106.00 | 106.00 | -2.214% | 2 | 17 | -64.104% |
| 2025-12-22 | 108.55 | 108.55 | 108.40 | 108.40 | +4.161% | 2 | 16 | -64.899% |
| 2025-12-19 | 104.07 | 104.07 | 104.07 | 104.07 | +14.766% | 2 | 15 | -63.438% |
| 2025-12-17 | 92.00 | 92.00 | 90.50 | 90.68 | -4.848% | 16 | 14 | -58.039% |
| 2025-12-15 | 95.20 | 95.30 | 95.20 | 95.30 | -3.543% | 2 | 9 | -60.073% |
| 2025-12-12 | 104.00 | 104.00 | 98.50 | 98.80 | -10.223% | 7 | 8 | -61.488% |
| 2025-12-11 | 101.00 | 110.05 | 101.00 | 110.05 | -15.346% | 3 | 5 | -65.425% |
| 2025-12-09 | 130.00 | 130.00 | 130.00 | 130.00 | +4.923% | 1 | 4 | -70.731% |
| 2025-12-04 | 123.97 | 123.97 | 123.90 | 123.90 | 0.000% | 3 | 3 | -69.290% |