ORCL271217C00120000
ORCL Dec 17 2027 120.00 Call
optionOPRA
EODNov 4, 2026
34.30USD+0.469%(+0.16)12Vol459OI
ORCL271217C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 35.00 | 36.78 | 34.30 | 34.30 | +0.469% | 12 | 466 | 0.000% |
| 2026-11-03 | 34.30 | 35.50 | 33.90 | 34.14 | +12.673% | 24 | 459 | +0.469% |
| 2026-11-02 | 33.56 | 34.40 | 30.25 | 30.30 | -19.200% | 117 | 423 | +13.201% |
| 2026-10-30 | 39.00 | 39.00 | 37.50 | 37.50 | -25.000% | 38 | 396 | -8.533% |
| 2026-10-28 | 37.87 | 50.00 | 37.85 | 50.00 | +27.389% | 11 | 395 | -31.400% |
| 2026-10-27 | 38.55 | 39.40 | 38.55 | 39.25 | +12.787% | 82 | 320 | -12.611% |
| 2026-10-26 | 35.69 | 35.85 | 34.80 | 34.80 | -5.177% | 22 | 310 | -1.437% |
| 2026-10-23 | 36.55 | 36.75 | 36.55 | 36.70 | +6.686% | 3 | 310 | -6.540% |
| 2026-10-22 | 35.88 | 35.88 | 34.40 | 34.40 | -8.021% | 15 | 297 | -0.291% |
| 2026-10-21 | 37.50 | 38.10 | 36.79 | 37.40 | -7.654% | 46 | 265 | -8.289% |
| 2026-10-20 | 37.40 | 40.50 | 37.20 | 40.50 | +6.579% | 10 | 263 | -15.309% |
| 2026-10-19 | 38.15 | 38.35 | 37.52 | 38.00 | +1.877% | 9 | 260 | -9.737% |
| 2026-10-16 | 37.97 | 37.97 | 37.30 | 37.30 | -9.466% | 2 | 259 | -8.043% |
| 2026-10-15 | 39.35 | 41.30 | 38.30 | 41.20 | +7.572% | 7 | 257 | -16.748% |
| 2026-10-14 | 40.80 | 40.80 | 38.25 | 38.30 | -19.368% | 66 | 228 | -10.444% |
| 2026-10-13 | 44.10 | 47.50 | 44.10 | 47.50 | +11.949% | 11 | 227 | -27.789% |
| 2026-10-12 | 43.20 | 43.20 | 42.43 | 42.43 | -5.711% | 36 | 218 | -19.161% |
| 2026-10-09 | 44.00 | 45.00 | 44.00 | 45.00 | +10.294% | 7 | 218 | -23.778% |
| 2026-10-08 | 45.33 | 46.05 | 40.80 | 40.80 | -13.578% | 54 | 202 | -15.931% |
| 2026-10-07 | 47.21 | 47.21 | 47.21 | 47.21 | -2.660% | 2 | 202 | -27.346% |
| 2026-10-06 | 49.00 | 49.00 | 48.50 | 48.50 | -0.308% | 7 | 196 | -29.278% |
| 2026-10-05 | 48.65 | 48.65 | 48.65 | 48.65 | +0.934% | 1 | 196 | -29.496% |
| 2026-10-02 | 48.00 | 48.20 | 48.00 | 48.20 | +9.920% | 3 | 197 | -28.838% |
| 2026-09-30 | 43.85 | 43.85 | 43.85 | 43.85 | +1.037% | 4 | 197 | -21.779% |
| 2026-09-29 | 41.00 | 48.10 | 41.00 | 43.40 | +8.581% | 45 | 190 | -20.968% |
| 2026-09-28 | 41.63 | 41.63 | 39.27 | 39.97 | -7.047% | 13 | 183 | -14.186% |
| 2026-09-25 | 44.00 | 44.25 | 43.00 | 43.00 | -4.444% | 16 | 175 | -20.233% |
| 2026-09-24 | 43.24 | 45.00 | 43.00 | 45.00 | -7.975% | 20 | 167 | -23.778% |
| 2026-09-23 | 50.10 | 50.10 | 48.50 | 48.90 | -5.780% | 5 | 162 | -29.857% |
| 2026-09-21 | 50.20 | 51.90 | 50.20 | 51.90 | +0.290% | 28 | 135 | -33.911% |
| 2026-09-18 | 50.99 | 51.75 | 50.55 | 51.75 | -3.361% | 5 | 133 | -33.720% |
| 2026-09-17 | 53.80 | 53.80 | 53.55 | 53.55 | +12.429% | 3 | 133 | -35.948% |
| 2026-09-16 | 45.62 | 48.40 | 45.62 | 47.63 | +3.319% | 9 | 134 | -27.987% |
| 2026-09-15 | 48.05 | 48.38 | 46.10 | 46.10 | -4.456% | 9 | 131 | -25.597% |
| 2026-09-14 | 48.00 | 49.20 | 47.80 | 48.25 | -14.405% | 12 | 125 | -28.912% |
| 2026-09-11 | 56.42 | 56.42 | 56.37 | 56.37 | -4.571% | 2 | 123 | -39.152% |
| 2026-09-10 | 59.07 | 59.07 | 59.07 | 59.07 | -9.471% | 1 | 123 | -41.933% |
| 2026-09-09 | 65.10 | 65.25 | 65.10 | 65.25 | +0.385% | 5 | 122 | -47.433% |
| 2026-09-08 | 65.13 | 66.40 | 65.00 | 65.00 | +8.063% | 11 | 116 | -47.231% |
| 2026-09-04 | 60.15 | 60.15 | 60.15 | 60.15 | +4.102% | 1 | 116 | -42.976% |
| 2026-09-03 | 57.78 | 57.78 | 57.78 | 57.78 | +19.751% | 5 | 113 | -40.637% |
| 2026-09-01 | 48.25 | 48.25 | 48.25 | 48.25 | -14.978% | 2 | 113 | -28.912% |
| 2026-08-28 | 56.75 | 56.75 | 56.75 | 56.75 | +8.281% | 1 | 113 | -39.559% |
| 2026-08-25 | 53.50 | 53.50 | 52.41 | 52.41 | +1.767% | 2 | 112 | -34.554% |
| 2026-08-24 | 51.50 | 51.50 | 51.50 | 51.50 | -6.364% | 1 | 111 | -33.398% |
| 2026-08-21 | 55.00 | 55.00 | 55.00 | 55.00 | +1.570% | 1 | 110 | -37.636% |
| 2026-08-18 | 54.15 | 54.15 | 54.15 | 54.15 | -13.318% | 1 | 110 | -36.657% |
| 2026-08-13 | 62.65 | 62.65 | 62.47 | 62.47 | +3.256% | 3 | 110 | -45.094% |
| 2026-08-12 | 61.50 | 61.50 | 60.50 | 60.50 | +10.000% | 2 | 110 | -43.306% |
| 2026-08-11 | 55.00 | 55.00 | 55.00 | 55.00 | -7.718% | 1 | 109 | -37.636% |
| 2026-08-10 | 59.60 | 59.60 | 59.60 | 59.60 | +7.387% | 1 | 108 | -42.450% |
| 2026-08-07 | 57.00 | 57.00 | 55.50 | 55.50 | -0.893% | 2 | 109 | -38.198% |
| 2026-08-06 | 56.00 | 56.00 | 56.00 | 56.00 | -0.267% | 2 | 107 | -38.750% |
| 2026-08-05 | 55.65 | 56.15 | 55.65 | 56.15 | -3.935% | 11 | 107 | -38.914% |
| 2026-08-04 | 56.75 | 59.05 | 55.05 | 58.45 | +6.273% | 17 | 121 | -41.317% |
| 2026-08-03 | 48.50 | 55.00 | 48.50 | 55.00 | +21.145% | 22 | 124 | -37.636% |
| 2026-07-31 | 47.64 | 47.64 | 44.00 | 45.40 | +9.662% | 6 | 122 | -24.449% |
| 2026-07-30 | 41.67 | 41.67 | 41.40 | 41.40 | +5.612% | 3 | 124 | -17.150% |
| 2026-07-29 | 40.50 | 40.50 | 39.20 | 39.20 | -2.196% | 13 | 130 | -12.500% |
| 2026-07-28 | 36.62 | 40.08 | 36.53 | 40.08 | +1.034% | 12 | 128 | -14.421% |
| 2026-07-27 | 38.50 | 40.75 | 38.25 | 39.67 | +7.216% | 17 | 126 | -13.537% |
| 2026-07-24 | 39.75 | 39.75 | 37.00 | 37.00 | -7.500% | 28 | 116 | -7.297% |
| 2026-07-23 | 40.49 | 40.74 | 40.00 | 40.00 | -10.714% | 3 | 116 | -14.250% |
| 2026-07-22 | 44.80 | 44.80 | 44.80 | 44.80 | +5.412% | 1 | 116 | -23.438% |
| 2026-07-21 | 42.50 | 42.50 | 42.50 | 42.50 | +5.643% | 1 | 116 | -19.294% |
| 2026-07-20 | 40.00 | 40.80 | 40.00 | 40.23 | -6.551% | 14 | 115 | -14.740% |
| 2026-07-17 | 40.00 | 43.05 | 40.00 | 43.05 | +3.986% | 34 | 93 | -20.325% |
| 2026-07-16 | 43.00 | 43.00 | 41.40 | 41.40 | -6.966% | 8 | 90 | -17.150% |
| 2026-07-14 | 44.85 | 44.95 | 44.50 | 44.50 | -8.247% | 3 | 90 | -22.921% |
| 2026-07-13 | 48.50 | 48.50 | 48.50 | 48.50 | -13.393% | 1 | 91 | -29.278% |
| 2026-07-09 | 56.00 | 56.00 | 56.00 | 56.00 | +9.332% | 1 | 91 | -38.750% |
| 2026-07-08 | 51.22 | 51.22 | 51.22 | 51.22 | -2.624% | 4 | 89 | -33.034% |
| 2026-07-07 | 52.05 | 52.60 | 51.85 | 52.60 | -2.683% | 21 | 80 | -34.791% |
| 2026-07-06 | 54.57 | 55.20 | 54.05 | 54.05 | +4.444% | 6 | 74 | -36.540% |
| 2026-07-02 | 52.00 | 52.00 | 51.75 | 51.75 | -14.378% | 2 | 73 | -33.720% |
| 2026-06-25 | 60.44 | 60.44 | 60.44 | 60.44 | -9.805% | 1 | 72 | -43.250% |
| 2026-06-24 | 67.01 | 67.01 | 67.01 | 67.01 | -17.374% | 1 | 71 | -48.814% |
| 2026-06-22 | 81.10 | 81.10 | 81.10 | 81.10 | -10.188% | 2 | 73 | -57.707% |
| 2026-06-16 | 90.00 | 90.30 | 90.00 | 90.30 | +7.564% | 2 | 73 | -62.016% |
| 2026-06-12 | 83.95 | 83.95 | 83.95 | 83.95 | +2.129% | 1 | 72 | -59.142% |
| 2026-06-11 | 80.00 | 82.20 | 80.00 | 82.20 | -26.966% | 2 | 71 | -58.273% |
| 2026-06-08 | 112.55 | 112.55 | 112.55 | 112.55 | -23.477% | 5 | 66 | -69.525% |
| 2026-06-01 | 147.08 | 147.08 | 147.08 | 147.08 | +41.450% | 1 | 66 | -76.679% |
| 2026-05-28 | 103.98 | 103.98 | 103.98 | 103.98 | +11.137% | 5 | 66 | -67.013% |
| 2026-05-15 | 93.56 | 93.56 | 93.56 | 93.56 | +6.137% | 1 | 67 | -63.339% |
| 2026-05-13 | 88.15 | 88.15 | 88.15 | 88.15 | 0.000% | 1 | 67 | -61.089% |
| 2026-05-12 | 86.08 | 88.25 | 85.18 | 88.15 | -6.303% | 16 | 81 | -61.089% |
| 2026-05-11 | 94.08 | 94.08 | 94.08 | 94.08 | -6.630% | 1 | 81 | -63.542% |
| 2026-05-07 | 100.76 | 100.76 | 100.76 | 100.76 | +17.368% | 5 | 81 | -65.959% |
| 2026-05-05 | 86.00 | 86.00 | 85.85 | 85.85 | +26.065% | 2 | 76 | -60.047% |
| 2026-04-30 | 68.10 | 68.10 | 68.10 | 68.10 | +0.147% | 4 | 75 | -49.633% |
| 2026-04-29 | 68.00 | 68.00 | 68.00 | 68.00 | -5.556% | 1 | 71 | -49.559% |
| 2026-04-28 | 72.00 | 72.00 | 72.00 | 72.00 | -20.617% | 1 | 71 | -52.361% |
| 2026-04-22 | 90.70 | 90.70 | 90.70 | 90.70 | +5.404% | 1 | 71 | -62.183% |
| 2026-04-21 | 85.15 | 86.05 | 85.15 | 86.05 | +9.492% | 2 | 71 | -60.139% |
| 2026-04-20 | 78.59 | 78.59 | 78.59 | 78.59 | +4.647% | 2 | 71 | -56.356% |
| 2026-04-15 | 75.15 | 75.15 | 75.10 | 75.10 | +7.286% | 2 | 69 | -54.328% |
| 2026-04-14 | 70.00 | 70.00 | 70.00 | 70.00 | +15.056% | 5 | 68 | -51.000% |
| 2026-04-13 | 60.84 | 60.84 | 60.84 | 60.84 | +24.570% | 1 | 68 | -43.623% |
| 2026-04-10 | 48.84 | 48.84 | 48.84 | 48.84 | -1.333% | 1 | 68 | -29.771% |
| 2026-04-09 | 49.50 | 50.00 | 49.50 | 49.50 | -2.941% | 6 | 67 | -30.707% |
| 2026-03-27 | 51.00 | 51.00 | 51.00 | 51.00 | -4.691% | 1 | 66 | -32.745% |
| 2026-03-26 | 53.51 | 53.51 | 53.51 | 53.51 | -5.991% | 1 | 66 | -35.900% |
| 2026-03-24 | 56.92 | 56.92 | 56.92 | 56.92 | -7.837% | 2 | 66 | -39.740% |
| 2026-03-19 | 61.76 | 61.76 | 61.76 | 61.76 | -3.425% | 2 | 64 | -44.462% |
| 2026-03-16 | 63.95 | 63.95 | 63.95 | 63.95 | -4.879% | 1 | 64 | -46.364% |
| 2026-03-12 | 67.23 | 67.23 | 67.23 | 67.23 | -1.278% | 2 | 63 | -48.981% |
| 2026-03-11 | 68.25 | 68.30 | 68.00 | 68.10 | +13.500% | 42 | 64 | -49.633% |
| 2026-03-09 | 60.00 | 60.00 | 60.00 | 60.00 | -3.490% | 1 | 52 | -42.833% |
| 2026-03-05 | 63.00 | 63.00 | 62.12 | 62.17 | +11.316% | 9 | 52 | -44.829% |
| 2026-03-03 | 56.93 | 56.93 | 55.85 | 55.85 | -0.640% | 4 | 52 | -38.585% |
| 2026-02-27 | 56.21 | 56.21 | 56.21 | 56.21 | -4.567% | 2 | 49 | -38.979% |
| 2026-02-20 | 61.34 | 61.34 | 58.90 | 58.90 | -6.863% | 2 | 48 | -41.766% |
| 2026-02-11 | 67.92 | 67.92 | 63.24 | 63.24 | +6.770% | 7 | 48 | -45.762% |
| 2026-02-09 | 59.23 | 59.23 | 59.23 | 59.23 | +18.460% | 5 | 54 | -42.090% |
| 2026-02-05 | 56.65 | 56.65 | 50.00 | 50.00 | -31.507% | 6 | 51 | -31.400% |
| 2026-02-02 | 73.00 | 73.00 | 73.00 | 73.00 | +4.286% | 1 | 52 | -53.014% |
| 2026-01-29 | 70.00 | 70.00 | 70.00 | 70.00 | -26.969% | 2 | 52 | -51.000% |
| 2026-01-14 | 95.55 | 95.85 | 95.55 | 95.85 | -8.931% | 2 | 52 | -64.215% |
| 2026-01-12 | 105.10 | 105.25 | 105.05 | 105.25 | +10.441% | 6 | 52 | -67.411% |
| 2025-12-29 | 95.30 | 95.30 | 95.30 | 95.30 | -2.805% | 2 | 52 | -64.008% |
| 2025-12-24 | 96.55 | 98.05 | 96.55 | 98.05 | +3.757% | 3 | 53 | -65.018% |
| 2025-12-23 | 94.70 | 94.70 | 94.50 | 94.50 | -4.110% | 4 | 53 | -63.704% |
| 2025-12-22 | 98.75 | 98.75 | 98.55 | 98.55 | +19.527% | 2 | 55 | -65.195% |
| 2025-12-17 | 82.45 | 82.45 | 82.45 | 82.45 | -9.989% | 1 | 56 | -58.399% |
| 2025-12-12 | 99.90 | 99.90 | 91.60 | 91.60 | -4.084% | 3 | 55 | -62.555% |
| 2025-12-11 | 91.70 | 95.50 | 91.70 | 95.50 | -20.760% | 3 | 54 | -64.084% |
| 2025-12-08 | 120.52 | 120.52 | 120.52 | 120.52 | +7.186% | 1 | 54 | -71.540% |
| 2025-12-04 | 112.44 | 112.44 | 112.44 | 112.44 | +7.137% | 1 | 54 | -69.495% |
| 2025-12-03 | 104.95 | 104.95 | 104.95 | 104.95 | +1.030% | 5 | 55 | -67.318% |
| 2025-12-02 | 103.88 | 103.88 | 103.88 | 103.88 | +16.864% | 1 | 50 | -66.981% |
| 2025-11-25 | 88.89 | 88.89 | 88.89 | 88.89 | -11.815% | 1 | 50 | -61.413% |
| 2025-11-21 | 100.80 | 100.80 | 100.80 | 100.80 | -13.073% | 1 | 50 | -65.972% |
| 2025-11-18 | 115.96 | 115.96 | 115.96 | 115.96 | -6.371% | 1 | 51 | -70.421% |
| 2025-11-14 | 115.42 | 125.20 | 115.42 | 123.85 | -0.928% | 11 | 51 | -72.305% |
| 2025-11-12 | 125.01 | 125.01 | 125.01 | 125.01 | -1.953% | 3 | 43 | -72.562% |
| 2025-11-11 | 130.10 | 130.10 | 127.50 | 127.50 | -7.962% | 51 | 34 | -73.098% |
| 2025-11-10 | 138.53 | 138.53 | 138.53 | 138.53 | +6.562% | 1 | 34 | -75.240% |
| 2025-11-07 | 130.00 | 130.00 | 130.00 | 130.00 | -18.265% | 1 | 34 | -73.615% |
| 2025-10-30 | 164.85 | 164.85 | 159.05 | 159.05 | -8.381% | 2 | 34 | -78.434% |
| 2025-10-20 | 173.00 | 173.60 | 173.00 | 173.60 | -15.317% | 2 | 33 | -80.242% |
| 2025-10-16 | 205.00 | 205.00 | 205.00 | 205.00 | +7.685% | 1 | 32 | -83.268% |
| 2025-10-10 | 190.37 | 190.37 | 190.37 | 190.37 | +2.377% | 2 | 32 | -81.982% |
| 2025-10-06 | 185.95 | 185.95 | 185.95 | 185.95 | +3.645% | 1 | 30 | -81.554% |
| 2025-10-03 | 179.41 | 179.41 | 179.41 | 179.41 | -16.871% | 1 | 31 | -80.882% |
| 2025-09-22 | 216.50 | 216.50 | 215.82 | 215.82 | +14.639% | 24 | 30 | -84.107% |
| 2025-09-17 | 188.26 | 188.26 | 188.26 | 188.26 | +1.570% | 1 | 18 | -81.781% |
| 2025-09-12 | 185.35 | 185.35 | 185.35 | 185.35 | -17.819% | 1 | 17 | -81.494% |
| 2025-09-10 | 225.60 | 225.79 | 225.54 | 225.54 | +67.837% | 14 | 17 | -84.792% |
| 2025-09-09 | 134.38 | 134.38 | 134.38 | 134.38 | +2.229% | 2 | 3 | -74.475% |
| 2025-07-22 | 131.45 | 131.45 | 131.45 | 131.45 | +3.708% | 1 | 2 | -73.906% |
| 2025-07-03 | 126.75 | 126.75 | 126.75 | 126.75 | 0.000% | 1 | 1 | -72.939% |