ORCL271217C00115000
ORCL Dec 17 2027 115.00 Call
optionOPRA
EODNov 4, 2026
35.95USD-1.507%(-0.55)3Vol337OI
ORCL271217C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 37.32 | 37.32 | 35.95 | 35.95 | -1.507% | 3 | 337 | 0.000% |
| 2026-11-03 | 35.90 | 36.50 | 35.90 | 36.50 | +10.606% | 12 | 332 | -1.507% |
| 2026-11-02 | 35.00 | 35.00 | 33.00 | 33.00 | -20.290% | 10 | 327 | +8.939% |
| 2026-10-30 | 41.50 | 41.50 | 41.40 | 41.40 | -9.706% | 2 | 325 | -13.164% |
| 2026-10-29 | 46.05 | 46.20 | 45.85 | 45.85 | -12.816% | 52 | 315 | -21.592% |
| 2026-10-28 | 40.99 | 52.59 | 40.67 | 52.59 | +30.821% | 5 | 313 | -31.641% |
| 2026-10-27 | 40.20 | 40.20 | 40.20 | 40.20 | +7.487% | 1 | 312 | -10.572% |
| 2026-10-26 | 38.25 | 38.25 | 37.05 | 37.40 | -3.384% | 47 | 287 | -3.877% |
| 2026-10-23 | 38.71 | 38.71 | 38.71 | 38.71 | +1.309% | 1 | 288 | -7.130% |
| 2026-10-22 | 38.14 | 38.21 | 38.14 | 38.21 | -4.475% | 2 | 288 | -5.915% |
| 2026-10-21 | 40.00 | 40.00 | 40.00 | 40.00 | -0.867% | 1 | 287 | -10.125% |
| 2026-10-19 | 40.35 | 40.35 | 40.35 | 40.35 | +3.065% | 4 | 283 | -10.905% |
| 2026-10-16 | 40.15 | 40.15 | 39.15 | 39.15 | -2.660% | 13 | 270 | -8.174% |
| 2026-10-14 | 42.04 | 43.05 | 40.22 | 40.22 | -10.323% | 118 | 196 | -10.617% |
| 2026-10-12 | 45.80 | 45.80 | 44.85 | 44.85 | -8.469% | 12 | 193 | -19.844% |
| 2026-10-09 | 49.00 | 49.00 | 49.00 | 49.00 | +11.364% | 3 | 190 | -26.633% |
| 2026-10-08 | 47.28 | 47.28 | 44.00 | 44.00 | -12.176% | 2 | 189 | -18.295% |
| 2026-10-07 | 49.50 | 50.10 | 49.50 | 50.10 | -1.475% | 23 | 170 | -28.244% |
| 2026-10-06 | 50.90 | 50.90 | 50.85 | 50.85 | +3.776% | 6 | 167 | -29.302% |
| 2026-10-02 | 49.00 | 49.00 | 49.00 | 49.00 | +6.754% | 12 | 179 | -26.633% |
| 2026-10-01 | 45.90 | 45.90 | 45.90 | 45.90 | -0.434% | 1 | 179 | -21.678% |
| 2026-09-30 | 45.80 | 46.10 | 45.80 | 46.10 | -1.580% | 94 | 113 | -22.017% |
| 2026-09-29 | 47.65 | 47.65 | 46.84 | 46.84 | +10.472% | 4 | 111 | -23.249% |
| 2026-09-28 | 42.00 | 42.40 | 42.00 | 42.40 | -9.845% | 2 | 112 | -15.212% |
| 2026-09-24 | 43.38 | 47.03 | 43.38 | 47.03 | -12.988% | 13 | 99 | -23.559% |
| 2026-09-18 | 54.05 | 54.05 | 54.05 | 54.05 | +6.966% | 1 | 98 | -33.488% |
| 2026-09-16 | 50.53 | 50.53 | 50.53 | 50.53 | +3.822% | 2 | 100 | -28.854% |
| 2026-09-15 | 49.00 | 49.00 | 48.50 | 48.67 | -5.219% | 21 | 101 | -26.135% |
| 2026-09-14 | 51.35 | 51.35 | 51.35 | 51.35 | -10.540% | 4 | 99 | -29.990% |
| 2026-09-11 | 57.40 | 57.40 | 57.40 | 57.40 | -8.788% | 1 | 98 | -37.369% |
| 2026-09-10 | 63.00 | 63.00 | 62.93 | 62.93 | -8.797% | 5 | 93 | -42.873% |
| 2026-09-09 | 68.00 | 69.00 | 66.00 | 69.00 | +1.620% | 9 | 90 | -47.899% |
| 2026-09-08 | 68.50 | 68.50 | 67.80 | 67.90 | +7.437% | 12 | 78 | -47.054% |
| 2026-09-04 | 63.20 | 63.20 | 63.20 | 63.20 | +22.718% | 40 | 118 | -43.117% |
| 2026-09-01 | 51.35 | 51.50 | 51.35 | 51.50 | -12.801% | 5 | 113 | -30.194% |
| 2026-08-31 | 59.06 | 59.06 | 59.06 | 59.06 | +1.828% | 1 | 113 | -39.130% |
| 2026-08-26 | 57.75 | 58.00 | 57.75 | 58.00 | +7.707% | 6 | 107 | -38.017% |
| 2026-08-20 | 53.55 | 53.85 | 53.55 | 53.85 | -0.093% | 4 | 104 | -33.240% |
| 2026-08-18 | 55.98 | 55.98 | 53.90 | 53.90 | -7.213% | 2 | 104 | -33.302% |
| 2026-08-17 | 58.09 | 58.09 | 58.09 | 58.09 | -13.169% | 3 | 104 | -38.113% |
| 2026-08-13 | 66.90 | 66.90 | 66.90 | 66.90 | +7.246% | 1 | 104 | -46.263% |
| 2026-08-10 | 62.38 | 62.38 | 62.38 | 62.38 | +6.632% | 1 | 105 | -42.369% |
| 2026-08-05 | 58.50 | 58.50 | 58.50 | 58.50 | -2.500% | 3 | 105 | -38.547% |
| 2026-08-04 | 59.40 | 60.00 | 58.89 | 60.00 | +25.918% | 8 | 109 | -40.083% |
| 2026-07-30 | 47.65 | 47.65 | 47.65 | 47.65 | +16.220% | 2 | 109 | -24.554% |
| 2026-07-29 | 40.40 | 41.00 | 39.00 | 41.00 | +6.080% | 3 | 109 | -12.317% |
| 2026-07-28 | 39.00 | 39.00 | 38.31 | 38.65 | -9.080% | 3 | 108 | -6.986% |
| 2026-07-27 | 41.09 | 42.51 | 41.09 | 42.51 | +6.275% | 3 | 109 | -15.432% |
| 2026-07-24 | 39.82 | 41.00 | 39.82 | 40.00 | -6.977% | 5 | 105 | -10.125% |
| 2026-07-20 | 43.00 | 43.00 | 43.00 | 43.00 | +1.176% | 2 | 103 | -16.395% |
| 2026-07-17 | 42.50 | 42.50 | 42.50 | 42.50 | -1.117% | 1 | 103 | -15.412% |
| 2026-07-16 | 43.50 | 43.50 | 42.98 | 42.98 | -9.287% | 4 | 99 | -16.356% |
| 2026-07-14 | 47.38 | 47.38 | 47.38 | 47.38 | -16.023% | 1 | 98 | -24.124% |
| 2026-07-10 | 56.42 | 56.42 | 56.42 | 56.42 | -1.878% | 5 | 93 | -36.281% |
| 2026-07-09 | 57.50 | 57.50 | 57.50 | 57.50 | +4.318% | 2 | 92 | -37.478% |
| 2026-07-07 | 54.30 | 55.12 | 54.10 | 55.12 | +2.740% | 24 | 79 | -34.779% |
| 2026-07-02 | 53.65 | 53.65 | 53.65 | 53.65 | -5.044% | 3 | 79 | -32.992% |
| 2026-07-01 | 56.50 | 56.50 | 56.50 | 56.50 | -7.377% | 4 | 75 | -36.372% |
| 2026-06-26 | 61.19 | 61.25 | 61.00 | 61.00 | -2.087% | 6 | 71 | -41.066% |
| 2026-06-25 | 62.30 | 62.30 | 62.30 | 62.30 | -36.429% | 10 | 61 | -42.295% |
| 2026-06-15 | 98.00 | 98.00 | 98.00 | 98.00 | -7.538% | 11 | 61 | -63.316% |
| 2026-06-10 | 105.99 | 105.99 | 105.99 | 105.99 | +4.837% | 1 | 60 | -66.082% |
| 2026-05-08 | 101.10 | 101.10 | 101.10 | 101.10 | +42.595% | 2 | 60 | -64.441% |
| 2026-04-30 | 70.90 | 70.90 | 70.90 | 70.90 | -19.156% | 5 | 60 | -49.295% |
| 2026-04-21 | 87.10 | 87.70 | 87.10 | 87.70 | +12.436% | 21 | 54 | -59.008% |
| 2026-04-15 | 78.10 | 78.10 | 78.00 | 78.00 | +12.230% | 2 | 54 | -53.910% |
| 2026-04-14 | 77.45 | 77.45 | 69.50 | 69.50 | +31.954% | 2 | 54 | -48.273% |
| 2026-03-27 | 52.67 | 52.67 | 52.67 | 52.67 | -6.779% | 1 | 54 | -31.745% |
| 2026-03-26 | 56.50 | 56.50 | 56.50 | 56.50 | -13.077% | 1 | 54 | -36.372% |
| 2026-03-13 | 65.00 | 65.00 | 65.00 | 65.00 | -8.270% | 1 | 53 | -44.692% |
| 2026-03-11 | 70.80 | 70.87 | 70.75 | 70.86 | +5.761% | 34 | 53 | -49.266% |
| 2026-02-19 | 67.00 | 67.00 | 67.00 | 67.00 | +0.919% | 1 | 55 | -46.343% |
| 2026-02-18 | 66.12 | 66.51 | 66.10 | 66.39 | +1.888% | 45 | 55 | -45.850% |
| 2026-02-17 | 65.58 | 65.79 | 65.16 | 65.16 | -8.238% | 22 | 69 | -44.828% |
| 2026-02-13 | 71.25 | 71.25 | 71.01 | 71.01 | +5.340% | 45 | 67 | -49.373% |
| 2026-02-12 | 67.69 | 67.69 | 67.09 | 67.41 | -6.725% | 40 | 67 | -46.670% |
| 2026-02-10 | 70.10 | 72.76 | 70.10 | 72.27 | +30.687% | 18 | 54 | -50.256% |
| 2026-02-05 | 55.30 | 55.30 | 55.30 | 55.30 | -4.901% | 1 | 63 | -34.991% |
| 2026-02-04 | 58.00 | 58.15 | 58.00 | 58.15 | -27.313% | 2 | 62 | -38.177% |
| 2026-01-21 | 79.90 | 80.00 | 79.90 | 80.00 | -19.069% | 2 | 61 | -55.062% |
| 2026-01-14 | 98.60 | 98.85 | 98.60 | 98.85 | -8.641% | 20 | 61 | -63.632% |
| 2026-01-12 | 108.30 | 108.30 | 108.20 | 108.20 | +9.348% | 2 | 51 | -66.774% |
| 2025-12-23 | 99.45 | 99.45 | 98.35 | 98.95 | -3.038% | 16 | 52 | -63.669% |
| 2025-12-22 | 102.00 | 102.05 | 101.70 | 102.05 | +7.648% | 14 | 58 | -64.772% |
| 2025-12-12 | 94.80 | 94.80 | 94.70 | 94.80 | -1.404% | 64 | 65 | -62.078% |
| 2025-12-11 | 96.05 | 96.15 | 96.05 | 96.15 | -47.101% | 2 | 42 | -62.611% |
| 2025-10-28 | 181.76 | 181.76 | 181.76 | 181.76 | -7.586% | 1 | 43 | -80.221% |
| 2025-10-14 | 199.08 | 199.46 | 196.68 | 196.68 | -5.442% | 18 | 44 | -81.722% |
| 2025-10-13 | 208.00 | 208.00 | 208.00 | 208.00 | +4.481% | 1 | 27 | -82.716% |
| 2025-09-24 | 199.08 | 199.08 | 199.08 | 199.08 | -4.302% | 1 | 26 | -81.942% |
| 2025-09-23 | 208.03 | 208.03 | 208.03 | 208.03 | -4.573% | 10 | 25 | -82.719% |
| 2025-09-22 | 219.02 | 219.20 | 218.00 | 218.00 | +12.365% | 24 | 25 | -83.509% |
| 2025-09-17 | 194.01 | 194.01 | 194.01 | 194.01 | +2.111% | 1 | 25 | -81.470% |
| 2025-09-12 | 190.00 | 190.00 | 190.00 | 190.00 | -6.196% | 1 | 26 | -81.079% |
| 2025-09-11 | 210.65 | 210.65 | 202.55 | 202.55 | +35.060% | 12 | 26 | -82.251% |
| 2025-08-05 | 150.00 | 150.00 | 149.97 | 149.97 | +5.613% | 14 | 20 | -76.029% |
| 2025-08-01 | 142.00 | 142.00 | 142.00 | 142.00 | -2.332% | 1 | 20 | -74.683% |
| 2025-07-30 | 145.39 | 145.39 | 145.39 | 145.39 | -0.960% | 14 | 20 | -75.273% |
| 2025-07-17 | 146.80 | 146.80 | 146.80 | 146.80 | +8.741% | 15 | 20 | -75.511% |
| 2025-07-10 | 134.99 | 135.00 | 134.99 | 135.00 | +2.552% | 15 | 20 | -73.370% |
| 2025-07-07 | 131.64 | 131.64 | 131.64 | 131.64 | 0.000% | 11 | 11 | -72.691% |