ORCL271217C00125000
ORCL Dec 17 2027 125.00 Call
optionOPRA
EODNov 4, 2026
31.80USD-3.957%(-1.31)65Vol964OI
ORCL271217C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.36 | 34.65 | 31.75 | 31.80 | -3.957% | 65 | 938 | 0.000% |
| 2026-11-03 | 32.03 | 33.95 | 32.03 | 33.11 | +11.107% | 51 | 915 | -3.957% |
| 2026-11-02 | 32.50 | 32.50 | 29.80 | 29.80 | -17.680% | 24 | 912 | +6.711% |
| 2026-10-30 | 37.83 | 38.40 | 36.20 | 36.20 | -9.500% | 9 | 911 | -12.155% |
| 2026-10-29 | 42.12 | 42.92 | 40.00 | 40.00 | -14.803% | 25 | 922 | -20.500% |
| 2026-10-28 | 36.00 | 47.82 | 36.00 | 46.95 | +26.892% | 7 | 928 | -32.268% |
| 2026-10-27 | 37.00 | 37.00 | 37.00 | 37.00 | +12.462% | 1 | 929 | -14.054% |
| 2026-10-26 | 33.70 | 33.70 | 32.55 | 32.90 | -3.235% | 8 | 928 | -3.343% |
| 2026-10-23 | 33.20 | 34.00 | 33.00 | 34.00 | +2.564% | 17 | 922 | -6.471% |
| 2026-10-22 | 34.00 | 34.00 | 32.21 | 33.15 | -5.286% | 35 | 889 | -4.072% |
| 2026-10-21 | 36.11 | 36.11 | 35.00 | 35.00 | -6.542% | 4 | 886 | -9.143% |
| 2026-10-20 | 37.57 | 37.57 | 37.40 | 37.45 | +4.172% | 12 | 891 | -15.087% |
| 2026-10-19 | 36.05 | 36.05 | 35.95 | 35.95 | +3.513% | 2 | 892 | -11.544% |
| 2026-10-16 | 37.21 | 37.21 | 34.25 | 34.73 | -10.119% | 18 | 892 | -8.437% |
| 2026-10-15 | 38.68 | 38.68 | 38.64 | 38.64 | +0.364% | 3 | 891 | -17.702% |
| 2026-10-14 | 38.50 | 38.50 | 38.50 | 38.50 | -13.580% | 5 | 886 | -17.403% |
| 2026-10-13 | 41.20 | 44.70 | 41.20 | 44.55 | +9.325% | 30 | 907 | -28.620% |
| 2026-10-12 | 41.42 | 41.42 | 40.75 | 40.75 | -5.780% | 3 | 906 | -21.963% |
| 2026-10-09 | 42.40 | 43.25 | 42.40 | 43.25 | +10.897% | 5 | 910 | -26.474% |
| 2026-10-08 | 39.64 | 39.64 | 38.75 | 39.00 | -14.191% | 3 | 908 | -18.462% |
| 2026-10-07 | 45.45 | 45.45 | 45.45 | 45.45 | -0.547% | 2 | 908 | -30.033% |
| 2026-10-06 | 45.78 | 46.50 | 45.25 | 45.70 | +1.106% | 14 | 914 | -30.416% |
| 2026-10-05 | 45.55 | 46.00 | 45.20 | 45.20 | +3.908% | 3 | 913 | -29.646% |
| 2026-10-02 | 45.00 | 46.70 | 43.50 | 43.50 | +4.117% | 3 | 912 | -26.897% |
| 2026-10-01 | 40.75 | 41.78 | 39.55 | 41.78 | +1.285% | 27 | 910 | -23.887% |
| 2026-09-30 | 40.90 | 41.35 | 40.90 | 41.25 | +10.000% | 19 | 909 | -22.909% |
| 2026-09-28 | 38.90 | 38.90 | 37.15 | 37.50 | -12.689% | 12 | 918 | -15.200% |
| 2026-09-24 | 41.50 | 42.95 | 41.44 | 42.95 | -15.119% | 103 | 872 | -25.960% |
| 2026-09-22 | 49.50 | 50.60 | 49.50 | 50.60 | +6.526% | 2 | 871 | -37.154% |
| 2026-09-21 | 47.50 | 47.50 | 47.50 | 47.50 | +4.972% | 1 | 870 | -33.053% |
| 2026-09-16 | 43.42 | 45.25 | 43.42 | 45.25 | +2.981% | 9 | 870 | -29.724% |
| 2026-09-15 | 43.94 | 43.94 | 43.94 | 43.94 | -3.725% | 3 | 867 | -27.629% |
| 2026-09-14 | 45.64 | 45.64 | 45.64 | 45.64 | -11.379% | 2 | 869 | -30.324% |
| 2026-09-11 | 52.75 | 52.75 | 51.50 | 51.50 | -7.357% | 2 | 867 | -38.252% |
| 2026-09-10 | 58.50 | 58.50 | 55.38 | 55.59 | -11.056% | 7 | 872 | -42.795% |
| 2026-09-09 | 62.40 | 62.50 | 61.49 | 62.50 | +0.660% | 9 | 863 | -49.120% |
| 2026-09-08 | 63.90 | 63.90 | 62.09 | 62.09 | +6.228% | 12 | 865 | -48.784% |
| 2026-09-04 | 58.45 | 58.45 | 58.45 | 58.45 | +4.843% | 2 | 867 | -45.595% |
| 2026-09-03 | 55.37 | 55.75 | 55.00 | 55.75 | +11.500% | 13 | 868 | -42.960% |
| 2026-09-02 | 50.00 | 50.00 | 50.00 | 50.00 | -8.975% | 1 | 868 | -36.400% |
| 2026-08-27 | 54.93 | 54.93 | 54.93 | 54.93 | +8.988% | 2 | 866 | -42.108% |
| 2026-08-25 | 50.40 | 50.40 | 50.40 | 50.40 | -17.146% | 8 | 866 | -36.905% |
| 2026-08-13 | 60.69 | 60.83 | 58.50 | 60.83 | +9.604% | 4 | 866 | -47.723% |
| 2026-08-12 | 55.50 | 55.50 | 55.50 | 55.50 | -5.128% | 2 | 868 | -42.703% |
| 2026-08-10 | 57.60 | 58.50 | 57.60 | 58.50 | +13.197% | 8 | 868 | -45.641% |
| 2026-08-06 | 51.68 | 51.68 | 51.68 | 51.68 | -3.851% | 1 | 869 | -38.467% |
| 2026-08-05 | 53.90 | 53.90 | 53.75 | 53.75 | -6.212% | 8 | 870 | -40.837% |
| 2026-08-04 | 54.13 | 57.31 | 54.13 | 57.31 | +10.637% | 12 | 879 | -44.512% |
| 2026-08-03 | 46.00 | 51.80 | 46.00 | 51.80 | +22.430% | 27 | 864 | -38.610% |
| 2026-07-31 | 42.31 | 42.31 | 42.31 | 42.31 | +1.952% | 2 | 862 | -24.840% |
| 2026-07-30 | 39.63 | 41.77 | 39.54 | 41.50 | +7.960% | 12 | 862 | -23.373% |
| 2026-07-29 | 36.75 | 38.44 | 36.50 | 38.44 | +0.235% | 31 | 865 | -17.274% |
| 2026-07-28 | 35.15 | 38.35 | 35.02 | 38.35 | +2.349% | 18 | 864 | -17.080% |
| 2026-07-27 | 37.53 | 39.00 | 37.47 | 37.47 | +7.057% | 6 | 864 | -15.132% |
| 2026-07-24 | 41.00 | 41.00 | 35.00 | 35.00 | -9.091% | 8 | 858 | -9.143% |
| 2026-07-23 | 39.90 | 40.73 | 38.50 | 38.50 | -10.465% | 24 | 858 | -17.403% |
| 2026-07-22 | 42.16 | 43.00 | 41.31 | 43.00 | +3.515% | 106 | 835 | -26.047% |
| 2026-07-21 | 40.35 | 41.80 | 39.97 | 41.54 | +6.567% | 42 | 806 | -23.447% |
| 2026-07-20 | 39.50 | 40.72 | 37.68 | 38.98 | -6.746% | 48 | 778 | -18.420% |
| 2026-07-17 | 39.00 | 42.12 | 39.00 | 41.80 | +6.605% | 21 | 765 | -23.923% |
| 2026-07-16 | 41.79 | 41.79 | 39.20 | 39.21 | -14.575% | 32 | 762 | -18.898% |
| 2026-07-15 | 45.90 | 45.90 | 45.90 | 45.90 | +7.494% | 1 | 761 | -30.719% |
| 2026-07-14 | 42.80 | 43.15 | 42.38 | 42.70 | -6.931% | 5 | 757 | -25.527% |
| 2026-07-13 | 47.75 | 47.85 | 45.88 | 45.88 | -9.862% | 12 | 751 | -30.689% |
| 2026-07-10 | 52.15 | 52.15 | 50.00 | 50.90 | -6.777% | 7 | 745 | -37.525% |
| 2026-07-09 | 55.50 | 55.50 | 54.60 | 54.60 | +8.012% | 4 | 742 | -41.758% |
| 2026-07-08 | 50.00 | 50.55 | 49.60 | 50.55 | -1.558% | 5 | 741 | -37.092% |
| 2026-07-07 | 49.50 | 51.35 | 49.50 | 51.35 | -1.250% | 3 | 739 | -38.072% |
| 2026-07-06 | 51.50 | 52.40 | 51.50 | 52.00 | +0.193% | 658 | 91 | -38.846% |
| 2026-07-01 | 54.00 | 54.00 | 51.90 | 51.90 | -5.551% | 15 | 85 | -38.728% |
| 2026-06-29 | 54.95 | 54.95 | 54.95 | 54.95 | -23.201% | 1 | 84 | -42.129% |
| 2026-06-23 | 71.55 | 71.55 | 71.55 | 71.55 | -16.754% | 1 | 85 | -55.556% |
| 2026-06-18 | 85.95 | 85.95 | 85.95 | 85.95 | -0.406% | 1 | 85 | -63.002% |
| 2026-06-15 | 86.30 | 86.30 | 86.30 | 86.30 | -20.717% | 1 | 85 | -63.152% |
| 2026-06-08 | 109.72 | 109.72 | 108.85 | 108.85 | -13.680% | 7 | 85 | -70.785% |
| 2026-06-03 | 126.10 | 126.10 | 126.10 | 126.10 | -8.986% | 5 | 90 | -74.782% |
| 2026-06-02 | 140.62 | 140.62 | 138.55 | 138.55 | -4.031% | 6 | 85 | -77.048% |
| 2026-06-01 | 131.75 | 144.37 | 131.75 | 144.37 | +27.761% | 7 | 86 | -77.973% |
| 2026-05-29 | 113.02 | 113.02 | 113.00 | 113.00 | +13.625% | 5 | 85 | -71.858% |
| 2026-05-28 | 99.33 | 99.45 | 99.33 | 99.45 | +14.310% | 10 | 77 | -68.024% |
| 2026-05-27 | 87.00 | 87.00 | 87.00 | 87.00 | +1.340% | 1 | 77 | -63.448% |
| 2026-05-12 | 85.85 | 85.85 | 85.85 | 85.85 | +19.902% | 1 | 77 | -62.959% |
| 2026-05-01 | 71.60 | 71.60 | 71.60 | 71.60 | +1.016% | 1 | 76 | -55.587% |
| 2026-04-27 | 70.88 | 70.88 | 70.88 | 70.88 | -17.581% | 1 | 76 | -55.135% |
| 2026-04-22 | 86.00 | 86.00 | 85.90 | 86.00 | +6.173% | 5 | 75 | -63.023% |
| 2026-04-17 | 81.00 | 81.00 | 81.00 | 81.00 | +38.841% | 1 | 78 | -60.741% |
| 2026-04-13 | 58.34 | 58.34 | 58.34 | 58.34 | +10.117% | 1 | 78 | -45.492% |
| 2026-04-01 | 52.98 | 52.98 | 52.98 | 52.98 | +13.036% | 1 | 79 | -39.977% |
| 2026-03-30 | 46.87 | 46.87 | 46.87 | 46.87 | -2.375% | 1 | 79 | -32.153% |
| 2026-03-27 | 48.01 | 48.01 | 48.01 | 48.01 | -19.983% | 1 | 79 | -33.764% |
| 2026-03-16 | 60.00 | 60.00 | 60.00 | 60.00 | -8.271% | 1 | 78 | -47.000% |
| 2026-03-11 | 71.50 | 71.50 | 65.30 | 65.41 | +22.720% | 19 | 77 | -51.384% |
| 2026-02-27 | 52.01 | 53.30 | 52.01 | 53.30 | -6.900% | 4 | 120 | -40.338% |
| 2026-02-26 | 57.05 | 57.35 | 57.05 | 57.25 | -3.862% | 11 | 120 | -44.454% |
| 2026-02-25 | 58.50 | 59.55 | 58.50 | 59.55 | +20.816% | 2 | 119 | -46.599% |
| 2026-02-23 | 51.30 | 51.30 | 49.29 | 49.29 | -13.222% | 7 | 119 | -35.484% |
| 2026-02-20 | 59.50 | 59.50 | 56.75 | 56.80 | -9.956% | 87 | 114 | -44.014% |
| 2026-02-09 | 63.08 | 63.08 | 63.08 | 63.08 | +34.356% | 1 | 71 | -49.588% |
| 2026-02-05 | 49.39 | 49.39 | 46.95 | 46.95 | -15.405% | 9 | 70 | -32.268% |
| 2026-02-04 | 55.50 | 55.50 | 55.50 | 55.50 | -23.395% | 1 | 70 | -42.703% |
| 2026-01-29 | 72.45 | 72.45 | 72.45 | 72.45 | -9.154% | 1 | 71 | -56.108% |
| 2026-01-23 | 79.75 | 79.75 | 79.75 | 79.75 | +0.886% | 1 | 70 | -60.125% |
| 2026-01-22 | 78.90 | 79.05 | 78.90 | 79.05 | +7.186% | 20 | 70 | -59.772% |
| 2026-01-21 | 76.95 | 76.95 | 73.60 | 73.75 | -16.948% | 61 | 70 | -56.881% |
| 2026-01-15 | 88.85 | 88.85 | 88.80 | 88.80 | -2.203% | 20 | 50 | -64.189% |
| 2026-01-14 | 89.85 | 90.80 | 89.85 | 90.80 | -10.806% | 3 | 40 | -64.978% |
| 2026-01-12 | 101.90 | 101.90 | 101.80 | 101.80 | +16.343% | 4 | 39 | -68.762% |
| 2026-01-08 | 88.20 | 88.20 | 87.50 | 87.50 | -4.351% | 6 | 41 | -63.657% |
| 2026-01-07 | 90.95 | 91.48 | 90.95 | 91.48 | +1.195% | 3 | 36 | -65.238% |
| 2026-01-06 | 90.40 | 90.40 | 90.40 | 90.40 | -1.040% | 1 | 34 | -64.823% |
| 2025-12-23 | 91.50 | 91.50 | 91.35 | 91.35 | +8.171% | 10 | 33 | -65.189% |
| 2025-12-15 | 84.30 | 84.45 | 84.30 | 84.45 | -4.414% | 6 | 38 | -62.345% |
| 2025-12-12 | 88.35 | 88.35 | 88.35 | 88.35 | -20.348% | 1 | 34 | -64.007% |
| 2025-12-05 | 110.92 | 110.92 | 110.92 | 110.92 | -12.038% | 1 | 35 | -71.331% |
| 2025-11-11 | 126.40 | 126.40 | 126.10 | 126.10 | -40.895% | 32 | 21 | -74.782% |
| 2025-09-22 | 213.35 | 213.35 | 213.35 | 213.35 | +18.469% | 12 | 21 | -85.095% |
| 2025-09-12 | 180.00 | 180.09 | 180.00 | 180.09 | -9.068% | 12 | 21 | -82.342% |
| 2025-09-11 | 201.50 | 201.50 | 198.05 | 198.05 | -11.872% | 4 | 11 | -83.943% |
| 2025-09-10 | 224.73 | 224.73 | 224.73 | 224.73 | +79.971% | 1 | 9 | -85.850% |
| 2025-09-09 | 124.87 | 124.87 | 124.87 | 124.87 | -10.023% | 1 | 9 | -74.534% |
| 2025-08-15 | 138.78 | 138.78 | 138.78 | 138.78 | -3.625% | 1 | 9 | -77.086% |
| 2025-08-12 | 144.00 | 144.00 | 144.00 | 144.00 | +2.601% | 2 | 9 | -77.917% |
| 2025-08-08 | 139.60 | 140.35 | 139.60 | 140.35 | -0.757% | 6 | 8 | -77.342% |
| 2025-08-04 | 142.95 | 142.95 | 141.42 | 141.42 | -3.907% | 2 | 8 | -77.514% |
| 2025-07-31 | 146.25 | 148.00 | 146.25 | 147.17 | +6.414% | 5 | 6 | -78.392% |
| 2025-07-18 | 138.30 | 138.30 | 138.30 | 138.30 | 0.000% | 1 | 1 | -77.007% |