ORCL271217C00110000
ORCL Dec 17 2027 110.00 Call
optionOPRA
EODNov 3, 2026
39.69USD+12.628%(+4.45)4Vol276OI
ORCL271217C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 38.70 | 39.69 | 38.70 | 39.69 | +12.628% | 4 | 276 | 0.000% |
| 2026-11-02 | 39.00 | 39.00 | 35.00 | 35.24 | -16.195% | 8 | 271 | +12.628% |
| 2026-10-30 | 44.40 | 44.65 | 42.05 | 42.05 | -11.380% | 8 | 266 | -5.612% |
| 2026-10-29 | 47.55 | 47.55 | 47.40 | 47.45 | -12.583% | 13 | 253 | -16.354% |
| 2026-10-28 | 54.60 | 54.60 | 54.28 | 54.28 | +23.842% | 7 | 253 | -26.879% |
| 2026-10-27 | 44.10 | 44.10 | 43.83 | 43.83 | +11.385% | 18 | 252 | -9.446% |
| 2026-10-26 | 38.75 | 40.75 | 38.65 | 39.35 | -3.055% | 42 | 234 | +0.864% |
| 2026-10-22 | 40.59 | 40.59 | 40.59 | 40.59 | -8.499% | 1 | 234 | -2.217% |
| 2026-10-21 | 44.36 | 44.36 | 44.36 | 44.36 | +1.673% | 1 | 233 | -10.528% |
| 2026-10-20 | 44.50 | 45.95 | 43.63 | 43.63 | +6.415% | 23 | 231 | -9.030% |
| 2026-10-16 | 41.00 | 41.00 | 41.00 | 41.00 | -2.890% | 7 | 225 | -3.195% |
| 2026-10-14 | 45.50 | 45.50 | 42.22 | 42.22 | -19.119% | 31 | 211 | -5.992% |
| 2026-10-13 | 52.42 | 52.42 | 52.00 | 52.20 | +11.064% | 6 | 209 | -23.966% |
| 2026-10-12 | 48.60 | 48.60 | 47.00 | 47.00 | -6.931% | 14 | 196 | -15.553% |
| 2026-10-09 | 50.50 | 50.50 | 50.50 | 50.50 | +9.783% | 1 | 195 | -21.406% |
| 2026-10-08 | 50.70 | 50.70 | 46.00 | 46.00 | -14.498% | 18 | 182 | -13.717% |
| 2026-10-06 | 54.00 | 54.00 | 53.75 | 53.80 | +3.981% | 28 | 166 | -26.227% |
| 2026-10-05 | 51.74 | 51.74 | 51.74 | 51.74 | -0.116% | 1 | 166 | -23.290% |
| 2026-10-02 | 52.30 | 52.50 | 50.94 | 51.80 | +6.914% | 7 | 166 | -23.378% |
| 2026-09-30 | 47.50 | 48.60 | 47.50 | 48.45 | -1.764% | 68 | 165 | -18.080% |
| 2026-09-29 | 52.45 | 52.45 | 49.32 | 49.32 | +8.994% | 3 | 166 | -19.526% |
| 2026-09-28 | 46.00 | 46.00 | 45.25 | 45.25 | -7.084% | 2 | 165 | -12.287% |
| 2026-09-25 | 48.70 | 48.70 | 48.70 | 48.70 | -1.417% | 1 | 164 | -18.501% |
| 2026-09-24 | 49.40 | 49.40 | 49.40 | 49.40 | -15.483% | 1 | 163 | -19.656% |
| 2026-09-22 | 58.45 | 58.45 | 58.45 | 58.45 | +2.185% | 1 | 162 | -32.096% |
| 2026-09-21 | 57.30 | 57.30 | 57.20 | 57.20 | +0.775% | 2 | 160 | -30.612% |
| 2026-09-18 | 56.76 | 56.76 | 56.76 | 56.76 | -4.203% | 1 | 159 | -30.074% |
| 2026-09-17 | 59.25 | 59.25 | 59.25 | 59.25 | +9.722% | 1 | 158 | -33.013% |
| 2026-09-15 | 54.00 | 54.00 | 54.00 | 54.00 | +0.935% | 1 | 157 | -26.500% |
| 2026-09-14 | 54.05 | 54.05 | 53.50 | 53.50 | -17.054% | 3 | 155 | -25.813% |
| 2026-09-10 | 65.92 | 65.92 | 64.50 | 64.50 | -10.230% | 4 | 155 | -38.465% |
| 2026-09-08 | 71.85 | 71.85 | 71.85 | 71.85 | +21.862% | 1 | 155 | -44.760% |
| 2026-09-03 | 58.96 | 58.96 | 58.96 | 58.96 | -3.471% | 1 | 155 | -32.683% |
| 2026-08-31 | 61.06 | 61.08 | 61.06 | 61.08 | +5.492% | 2 | 153 | -35.020% |
| 2026-08-18 | 57.90 | 57.90 | 57.90 | 57.90 | -4.455% | 1 | 153 | -31.451% |
| 2026-08-17 | 60.60 | 60.60 | 60.60 | 60.60 | -8.070% | 4 | 155 | -34.505% |
| 2026-08-14 | 66.97 | 66.97 | 65.92 | 65.92 | -0.076% | 2 | 156 | -39.791% |
| 2026-08-12 | 65.50 | 65.97 | 65.50 | 65.97 | +6.061% | 3 | 153 | -39.836% |
| 2026-08-07 | 62.60 | 62.60 | 62.20 | 62.20 | +2.895% | 2 | 155 | -36.190% |
| 2026-08-05 | 61.00 | 61.85 | 60.45 | 60.45 | -3.895% | 13 | 149 | -34.342% |
| 2026-08-04 | 61.41 | 64.50 | 61.41 | 62.90 | +41.475% | 7 | 150 | -36.900% |
| 2026-07-27 | 44.46 | 44.46 | 44.46 | 44.46 | +11.150% | 2 | 150 | -10.729% |
| 2026-07-24 | 42.65 | 42.75 | 40.00 | 40.00 | -7.085% | 3 | 149 | -0.775% |
| 2026-07-23 | 43.05 | 43.05 | 43.05 | 43.05 | -13.030% | 1 | 148 | -7.805% |
| 2026-07-22 | 49.50 | 49.50 | 49.50 | 49.50 | +8.791% | 1 | 147 | -19.818% |
| 2026-07-20 | 45.50 | 45.50 | 45.50 | 45.50 | -4.130% | 2 | 147 | -12.769% |
| 2026-07-17 | 47.90 | 47.90 | 47.46 | 47.46 | +1.627% | 11 | 145 | -16.372% |
| 2026-07-16 | 46.72 | 46.86 | 45.40 | 46.70 | -8.718% | 11 | 136 | -15.011% |
| 2026-07-15 | 50.90 | 51.16 | 50.90 | 51.16 | +4.493% | 3 | 136 | -22.420% |
| 2026-07-14 | 49.25 | 49.25 | 48.96 | 48.96 | -9.934% | 7 | 132 | -18.934% |
| 2026-07-13 | 54.36 | 54.36 | 54.36 | 54.36 | -6.276% | 5 | 132 | -26.987% |
| 2026-07-10 | 59.13 | 59.13 | 58.00 | 58.00 | -2.815% | 6 | 130 | -31.569% |
| 2026-07-09 | 59.70 | 59.80 | 59.68 | 59.68 | +4.610% | 6 | 134 | -33.495% |
| 2026-07-07 | 56.65 | 57.05 | 56.50 | 57.05 | -3.338% | 20 | 136 | -30.429% |
| 2026-07-06 | 60.17 | 60.17 | 59.02 | 59.02 | -1.797% | 6 | 135 | -32.752% |
| 2026-07-01 | 60.10 | 60.10 | 60.10 | 60.10 | -0.940% | 3 | 132 | -33.960% |
| 2026-06-30 | 60.67 | 60.67 | 60.67 | 60.67 | -1.971% | 2 | 130 | -34.581% |
| 2026-06-29 | 62.40 | 62.40 | 61.89 | 61.89 | -1.606% | 5 | 128 | -35.870% |
| 2026-06-26 | 62.90 | 62.90 | 62.90 | 62.90 | -3.201% | 1 | 128 | -36.900% |
| 2026-06-25 | 64.98 | 64.98 | 64.98 | 64.98 | -5.056% | 4 | 126 | -38.920% |
| 2026-06-24 | 68.90 | 68.90 | 68.41 | 68.44 | -9.674% | 3 | 127 | -42.008% |
| 2026-06-23 | 75.75 | 75.77 | 75.75 | 75.77 | -24.078% | 3 | 124 | -47.618% |
| 2026-05-06 | 99.80 | 99.80 | 99.80 | 99.80 | +8.478% | 1 | 124 | -60.230% |
| 2026-05-05 | 92.00 | 92.00 | 92.00 | 92.00 | +25.085% | 1 | 125 | -56.859% |
| 2026-04-30 | 73.55 | 73.55 | 73.55 | 73.55 | -1.447% | 10 | 126 | -46.037% |
| 2026-04-29 | 74.63 | 74.63 | 74.63 | 74.63 | -10.890% | 2 | 116 | -46.818% |
| 2026-04-24 | 81.25 | 83.75 | 80.00 | 83.75 | -1.250% | 6 | 116 | -52.609% |
| 2026-04-23 | 84.81 | 84.81 | 84.81 | 84.81 | -7.815% | 1 | 112 | -53.201% |
| 2026-04-21 | 91.75 | 92.00 | 90.80 | 92.00 | +13.440% | 22 | 113 | -56.859% |
| 2026-04-15 | 81.20 | 81.20 | 81.10 | 81.10 | +20.720% | 2 | 113 | -51.060% |
| 2026-04-13 | 67.18 | 67.18 | 67.18 | 67.18 | +10.968% | 1 | 113 | -40.920% |
| 2026-04-01 | 60.52 | 60.57 | 60.52 | 60.54 | -0.754% | 14 | 112 | -34.440% |
| 2026-03-25 | 61.00 | 61.00 | 61.00 | 61.00 | -1.342% | 1 | 108 | -34.934% |
| 2026-03-24 | 61.83 | 61.83 | 61.83 | 61.83 | -5.560% | 1 | 107 | -35.808% |
| 2026-03-23 | 65.47 | 65.47 | 65.47 | 65.47 | +3.921% | 1 | 107 | -39.377% |
| 2026-03-20 | 63.00 | 63.00 | 63.00 | 63.00 | -6.667% | 1 | 107 | -37.000% |
| 2026-03-16 | 67.50 | 67.50 | 67.50 | 67.50 | -6.250% | 4 | 106 | -41.200% |
| 2026-03-12 | 72.00 | 72.00 | 72.00 | 72.00 | -2.360% | 1 | 102 | -44.875% |
| 2026-03-11 | 80.00 | 80.00 | 73.60 | 73.74 | +15.671% | 13 | 101 | -46.176% |
| 2026-03-09 | 63.95 | 63.95 | 63.75 | 63.75 | -10.964% | 2 | 98 | -37.741% |
| 2026-03-06 | 71.40 | 71.60 | 71.40 | 71.60 | +8.485% | 6 | 99 | -44.567% |
| 2026-03-05 | 66.00 | 66.00 | 66.00 | 66.00 | +2.326% | 1 | 96 | -39.864% |
| 2026-02-26 | 64.80 | 64.80 | 64.50 | 64.50 | -14.581% | 2 | 95 | -38.465% |
| 2026-02-10 | 75.51 | 75.51 | 75.51 | 75.51 | +20.488% | 9 | 94 | -47.437% |
| 2026-02-09 | 62.67 | 62.67 | 62.67 | 62.67 | +9.544% | 2 | 98 | -36.668% |
| 2026-02-05 | 57.21 | 57.21 | 57.21 | 57.21 | -33.861% | 1 | 99 | -30.624% |
| 2026-01-23 | 87.25 | 87.55 | 86.50 | 86.50 | -1.760% | 3 | 99 | -54.116% |
| 2026-01-22 | 88.10 | 88.10 | 88.05 | 88.05 | +7.378% | 20 | 98 | -54.923% |
| 2026-01-21 | 82.83 | 82.83 | 82.00 | 82.00 | -8.889% | 57 | 91 | -51.598% |
| 2026-01-20 | 90.00 | 90.00 | 90.00 | 90.00 | -10.000% | 1 | 90 | -55.900% |
| 2026-01-05 | 100.35 | 100.35 | 100.00 | 100.00 | -5.213% | 3 | 87 | -60.310% |
| 2025-12-26 | 105.20 | 105.50 | 105.20 | 105.50 | +4.507% | 2 | 87 | -62.379% |
| 2025-12-23 | 101.20 | 101.20 | 100.95 | 100.95 | -0.050% | 3 | 87 | -60.684% |
| 2025-12-19 | 101.00 | 101.00 | 101.00 | 101.00 | +14.995% | 1 | 86 | -60.703% |
| 2025-12-17 | 87.83 | 87.83 | 87.83 | 87.83 | -9.220% | 1 | 86 | -54.810% |
| 2025-12-12 | 96.75 | 96.75 | 96.75 | 96.75 | -6.522% | 1 | 87 | -58.977% |
| 2025-12-11 | 99.30 | 103.50 | 99.05 | 103.50 | -16.667% | 6 | 86 | -61.652% |
| 2025-12-08 | 124.20 | 124.20 | 124.20 | 124.20 | +13.736% | 1 | 87 | -68.043% |
| 2025-12-01 | 109.20 | 109.20 | 109.20 | 109.20 | +5.000% | 1 | 87 | -63.654% |
| 2025-11-25 | 101.00 | 104.00 | 97.93 | 104.00 | -19.386% | 11 | 88 | -61.837% |
| 2025-11-19 | 129.01 | 129.01 | 129.01 | 129.01 | +5.746% | 10 | 90 | -69.235% |
| 2025-11-13 | 122.00 | 122.00 | 122.00 | 122.00 | -11.208% | 1 | 90 | -67.467% |
| 2025-11-12 | 139.68 | 139.68 | 137.40 | 137.40 | -0.687% | 2 | 100 | -71.114% |
| 2025-11-11 | 135.05 | 138.40 | 134.70 | 138.35 | +0.912% | 30 | 100 | -71.312% |
| 2025-11-07 | 137.10 | 137.10 | 137.10 | 137.10 | -15.344% | 1 | 100 | -71.050% |
| 2025-11-03 | 161.95 | 161.95 | 161.95 | 161.95 | -8.436% | 10 | 90 | -75.492% |
| 2025-10-29 | 176.07 | 176.87 | 176.07 | 176.87 | -10.218% | 55 | 90 | -77.560% |
| 2025-10-17 | 197.00 | 197.00 | 197.00 | 197.00 | -3.204% | 1 | 38 | -79.853% |
| 2025-10-14 | 203.52 | 203.52 | 203.52 | 203.52 | +1.516% | 3 | 37 | -80.498% |
| 2025-10-09 | 200.48 | 200.48 | 200.48 | 200.48 | +8.732% | 3 | 37 | -80.203% |
| 2025-10-07 | 184.38 | 184.38 | 184.38 | 184.38 | +0.463% | 2 | 37 | -78.474% |
| 2025-09-29 | 183.53 | 183.53 | 183.53 | 183.53 | -1.592% | 4 | 37 | -78.374% |
| 2025-09-26 | 187.00 | 187.00 | 186.50 | 186.50 | -15.458% | 3 | 33 | -78.718% |
| 2025-09-23 | 220.60 | 220.60 | 220.60 | 220.60 | -2.458% | 12 | 35 | -82.008% |
| 2025-09-22 | 222.41 | 226.16 | 222.41 | 226.16 | +14.919% | 21 | 35 | -82.450% |
| 2025-09-18 | 200.50 | 200.50 | 196.80 | 196.80 | -2.182% | 3 | 25 | -79.832% |
| 2025-09-17 | 201.19 | 201.19 | 201.19 | 201.19 | +0.595% | 1 | 23 | -80.272% |
| 2025-09-15 | 199.97 | 203.05 | 199.97 | 200.00 | +2.828% | 8 | 22 | -80.155% |
| 2025-09-12 | 199.00 | 199.00 | 192.50 | 194.50 | -6.432% | 12 | 23 | -79.594% |
| 2025-09-11 | 207.87 | 207.87 | 207.87 | 207.87 | -10.401% | 13 | 25 | -80.906% |
| 2025-09-10 | 212.35 | 232.00 | 212.35 | 232.00 | +67.630% | 10 | 32 | -82.892% |
| 2025-09-09 | 138.00 | 138.40 | 136.50 | 138.40 | -1.319% | 10 | 35 | -71.322% |
| 2025-09-08 | 139.00 | 140.50 | 137.90 | 140.25 | +9.272% | 8 | 29 | -71.701% |
| 2025-09-05 | 132.00 | 132.00 | 126.80 | 128.35 | +3.508% | 11 | 29 | -69.077% |
| 2025-09-03 | 126.63 | 126.63 | 124.00 | 124.00 | -0.641% | 7 | 34 | -67.992% |
| 2025-09-02 | 124.00 | 124.80 | 124.00 | 124.80 | -0.952% | 3 | 31 | -68.197% |
| 2025-08-29 | 128.00 | 128.00 | 126.00 | 126.00 | -10.384% | 5 | 23 | -68.500% |
| 2025-08-28 | 140.90 | 140.90 | 140.60 | 140.60 | -3.368% | 2 | 23 | -71.771% |
| 2025-08-18 | 145.50 | 145.50 | 145.50 | 145.50 | -2.773% | 1 | 21 | -72.722% |
| 2025-08-08 | 149.85 | 149.85 | 149.65 | 149.65 | -3.202% | 2 | 20 | -73.478% |
| 2025-08-05 | 154.60 | 154.60 | 154.60 | 154.60 | +3.032% | 13 | 20 | -74.327% |
| 2025-07-30 | 150.05 | 150.05 | 150.05 | 150.05 | +1.729% | 14 | 9 | -73.549% |
| 2025-07-28 | 147.30 | 147.60 | 147.30 | 147.50 | -1.212% | 4 | 22 | -73.092% |
| 2025-07-17 | 149.50 | 149.50 | 149.31 | 149.31 | +10.600% | 14 | 21 | -73.418% |
| 2025-07-11 | 135.00 | 135.00 | 135.00 | 135.00 | -2.160% | 2 | 7 | -70.600% |
| 2025-07-10 | 137.98 | 137.98 | 137.98 | 137.98 | +1.277% | 4 | 7 | -71.235% |
| 2025-07-09 | 136.24 | 136.24 | 136.24 | 136.24 | +1.166% | 1 | 7 | -70.868% |
| 2025-07-07 | 137.99 | 137.99 | 134.66 | 134.67 | 0.000% | 6 | 6 | -70.528% |