ORCL271217C00130000
ORCL Dec 17 2027 130.00 Call
optionOPRA
EODNov 4, 2026
30.95USD-1.276%(-0.40)55Vol5,104OI
ORCL271217C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 29.85 | 31.65 | 29.85 | 30.95 | -1.276% | 55 | 5,057 | 0.000% |
| 2026-11-03 | 30.35 | 31.97 | 30.35 | 31.35 | +16.111% | 71 | 5,069 | -1.276% |
| 2026-11-02 | 31.85 | 31.85 | 27.00 | 27.00 | -20.354% | 3,976 | 1,329 | +14.630% |
| 2026-10-30 | 35.62 | 35.62 | 33.37 | 33.90 | -11.994% | 19 | 1,319 | -8.702% |
| 2026-10-29 | 40.99 | 40.99 | 38.50 | 38.52 | -11.854% | 8 | 1,318 | -19.652% |
| 2026-10-28 | 34.02 | 45.90 | 33.48 | 43.70 | +25.937% | 37 | 1,325 | -29.176% |
| 2026-10-27 | 34.30 | 34.74 | 33.40 | 34.70 | +12.662% | 94 | 1,313 | -10.807% |
| 2026-10-26 | 31.75 | 31.75 | 30.35 | 30.80 | -6.383% | 26 | 1,304 | +0.487% |
| 2026-10-23 | 32.50 | 32.90 | 32.42 | 32.90 | +7.516% | 16 | 1,294 | -5.927% |
| 2026-10-22 | 32.00 | 32.00 | 29.60 | 30.60 | -6.451% | 42 | 1,285 | +1.144% |
| 2026-10-21 | 33.93 | 34.40 | 32.40 | 32.71 | -7.337% | 20 | 1,282 | -5.381% |
| 2026-10-20 | 36.00 | 36.00 | 35.25 | 35.30 | +3.732% | 38 | 1,281 | -12.323% |
| 2026-10-19 | 33.44 | 34.03 | 33.00 | 34.03 | -0.468% | 18 | 1,273 | -9.051% |
| 2026-10-16 | 34.50 | 34.50 | 32.35 | 34.19 | -6.915% | 31 | 1,257 | -9.476% |
| 2026-10-15 | 33.30 | 36.95 | 33.30 | 36.73 | +7.713% | 288 | 982 | -15.736% |
| 2026-10-14 | 37.00 | 37.00 | 33.80 | 34.10 | -19.002% | 538 | 467 | -9.238% |
| 2026-10-13 | 39.45 | 42.24 | 39.45 | 42.10 | +2.358% | 6 | 466 | -26.485% |
| 2026-10-09 | 40.90 | 41.13 | 40.85 | 41.13 | +12.316% | 9 | 466 | -24.751% |
| 2026-10-08 | 42.00 | 42.00 | 36.62 | 36.62 | -14.038% | 4 | 466 | -15.483% |
| 2026-10-07 | 41.10 | 42.60 | 41.10 | 42.60 | -1.730% | 20 | 466 | -27.347% |
| 2026-10-06 | 43.52 | 43.74 | 43.35 | 43.35 | +2.361% | 17 | 453 | -28.604% |
| 2026-10-05 | 42.95 | 43.00 | 42.20 | 42.35 | 0.000% | 46 | 432 | -26.919% |
| 2026-10-02 | 43.01 | 43.01 | 41.69 | 42.35 | +8.312% | 8 | 428 | -26.919% |
| 2026-09-30 | 39.10 | 39.10 | 39.10 | 39.10 | -1.511% | 2 | 428 | -20.844% |
| 2026-09-29 | 36.98 | 39.70 | 36.98 | 39.70 | +11.049% | 2 | 428 | -22.040% |
| 2026-09-28 | 35.82 | 36.35 | 35.50 | 35.75 | -10.625% | 5 | 428 | -13.427% |
| 2026-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | +0.503% | 1 | 428 | -22.625% |
| 2026-09-24 | 37.00 | 40.05 | 37.00 | 39.80 | -13.005% | 104 | 527 | -22.236% |
| 2026-09-23 | 45.75 | 45.75 | 45.75 | 45.75 | -4.188% | 1 | 526 | -32.350% |
| 2026-09-22 | 47.50 | 49.50 | 47.50 | 47.75 | +6.823% | 21 | 518 | -35.183% |
| 2026-09-18 | 46.80 | 46.80 | 44.58 | 44.70 | -8.589% | 24 | 498 | -30.761% |
| 2026-09-17 | 46.63 | 48.90 | 46.63 | 48.90 | +10.508% | 2 | 497 | -36.708% |
| 2026-09-14 | 43.25 | 44.25 | 43.25 | 44.25 | -9.694% | 13 | 491 | -30.056% |
| 2026-09-11 | 59.50 | 59.50 | 49.00 | 49.00 | -8.240% | 152 | 374 | -36.837% |
| 2026-09-10 | 53.40 | 53.40 | 53.40 | 53.40 | -10.433% | 35 | 374 | -42.041% |
| 2026-09-09 | 58.50 | 60.80 | 58.50 | 59.62 | +1.689% | 16 | 372 | -48.088% |
| 2026-09-08 | 62.10 | 62.10 | 58.63 | 58.63 | +4.790% | 13 | 374 | -47.211% |
| 2026-09-04 | 55.85 | 55.95 | 55.30 | 55.95 | +1.913% | 7 | 372 | -44.683% |
| 2026-09-03 | 51.92 | 54.90 | 51.92 | 54.90 | +12.385% | 2 | 372 | -43.625% |
| 2026-08-25 | 48.85 | 48.85 | 48.85 | 48.85 | -2.300% | 1 | 371 | -36.643% |
| 2026-08-21 | 50.00 | 50.00 | 50.00 | 50.00 | +6.610% | 1 | 371 | -38.100% |
| 2026-08-20 | 48.00 | 48.00 | 46.55 | 46.90 | +5.869% | 13 | 369 | -34.009% |
| 2026-08-19 | 45.00 | 45.00 | 44.30 | 44.30 | -7.900% | 12 | 371 | -30.135% |
| 2026-08-18 | 48.26 | 49.00 | 47.43 | 48.10 | -5.575% | 68 | 379 | -35.655% |
| 2026-08-17 | 50.84 | 50.94 | 50.20 | 50.94 | -3.959% | 41 | 382 | -39.242% |
| 2026-08-14 | 57.80 | 57.80 | 53.04 | 53.04 | -9.765% | 2 | 382 | -41.648% |
| 2026-08-13 | 59.66 | 59.66 | 57.90 | 58.78 | +4.405% | 3 | 381 | -47.346% |
| 2026-08-12 | 56.27 | 56.54 | 55.50 | 56.30 | +1.441% | 66 | 350 | -45.027% |
| 2026-08-10 | 56.00 | 56.00 | 55.50 | 55.50 | +5.114% | 10 | 350 | -44.234% |
| 2026-08-07 | 53.00 | 53.00 | 52.80 | 52.80 | +1.695% | 45 | 307 | -41.383% |
| 2026-08-06 | 52.31 | 53.12 | 51.92 | 51.92 | +0.426% | 9 | 307 | -40.389% |
| 2026-08-05 | 51.70 | 51.70 | 51.70 | 51.70 | -5.138% | 1 | 307 | -40.135% |
| 2026-08-04 | 52.50 | 55.00 | 52.50 | 54.50 | +9.702% | 4 | 306 | -43.211% |
| 2026-08-03 | 48.00 | 49.68 | 48.00 | 49.68 | +18.766% | 3 | 306 | -37.701% |
| 2026-07-31 | 42.00 | 42.30 | 40.96 | 41.83 | +0.892% | 27 | 295 | -26.010% |
| 2026-07-30 | 37.79 | 41.55 | 37.79 | 41.46 | +13.186% | 20 | 308 | -25.350% |
| 2026-07-29 | 35.00 | 36.63 | 33.85 | 36.63 | +1.188% | 28 | 304 | -15.506% |
| 2026-07-28 | 32.95 | 36.51 | 32.95 | 36.20 | -1.093% | 20 | 300 | -14.503% |
| 2026-07-27 | 37.24 | 37.24 | 36.00 | 36.60 | +6.737% | 21 | 300 | -15.437% |
| 2026-07-24 | 34.69 | 34.70 | 34.29 | 34.29 | -7.324% | 20 | 299 | -9.740% |
| 2026-07-23 | 38.73 | 39.11 | 37.00 | 37.00 | -6.020% | 46 | 299 | -16.351% |
| 2026-07-22 | 40.20 | 41.05 | 39.23 | 39.37 | -2.453% | 213 | 259 | -21.387% |
| 2026-07-21 | 38.55 | 40.36 | 38.42 | 40.36 | +8.436% | 83 | 201 | -23.315% |
| 2026-07-20 | 38.75 | 38.75 | 35.65 | 37.22 | -5.485% | 58 | 189 | -16.846% |
| 2026-07-17 | 38.36 | 40.55 | 38.36 | 39.38 | +2.632% | 40 | 177 | -21.407% |
| 2026-07-16 | 39.92 | 40.47 | 38.35 | 38.37 | -11.263% | 70 | 162 | -19.338% |
| 2026-07-15 | 43.50 | 43.50 | 42.45 | 43.24 | +5.463% | 33 | 154 | -28.423% |
| 2026-07-14 | 42.38 | 42.38 | 40.99 | 41.00 | -5.595% | 13 | 150 | -24.512% |
| 2026-07-13 | 45.80 | 45.80 | 43.33 | 43.43 | -15.341% | 22 | 141 | -28.736% |
| 2026-07-10 | 51.30 | 51.30 | 51.30 | 51.30 | +0.588% | 1 | 141 | -39.669% |
| 2026-07-09 | 51.00 | 52.50 | 51.00 | 51.00 | +6.583% | 3 | 139 | -39.314% |
| 2026-07-08 | 47.44 | 47.93 | 47.44 | 47.85 | -2.941% | 28 | 112 | -35.319% |
| 2026-07-07 | 47.80 | 49.30 | 47.80 | 49.30 | -1.202% | 3 | 111 | -37.221% |
| 2026-07-06 | 49.90 | 49.90 | 49.90 | 49.90 | +5.497% | 1 | 111 | -37.976% |
| 2026-07-02 | 47.37 | 47.37 | 47.30 | 47.30 | -4.444% | 2 | 111 | -34.567% |
| 2026-07-01 | 49.50 | 49.50 | 49.50 | 49.50 | -5.136% | 3 | 111 | -37.475% |
| 2026-06-30 | 52.18 | 52.18 | 52.18 | 52.18 | -8.584% | 23 | 97 | -40.686% |
| 2026-06-29 | 57.08 | 57.08 | 57.08 | 57.08 | -22.551% | 1 | 96 | -45.778% |
| 2026-06-22 | 73.70 | 73.70 | 73.70 | 73.70 | -9.236% | 1 | 96 | -58.005% |
| 2026-06-18 | 81.20 | 81.20 | 81.20 | 81.20 | -8.620% | 1 | 97 | -61.884% |
| 2026-06-15 | 88.86 | 88.86 | 88.86 | 88.86 | +9.853% | 1 | 97 | -65.170% |
| 2026-06-11 | 76.80 | 80.89 | 75.05 | 80.89 | -23.653% | 7 | 96 | -61.738% |
| 2026-06-08 | 105.95 | 105.95 | 105.95 | 105.95 | +1.020% | 5 | 96 | -70.788% |
| 2026-06-05 | 104.88 | 104.88 | 104.88 | 104.88 | -7.595% | 5 | 96 | -70.490% |
| 2026-05-29 | 113.50 | 113.50 | 113.50 | 113.50 | +30.715% | 1 | 96 | -72.731% |
| 2026-05-26 | 86.83 | 86.83 | 86.83 | 86.83 | +7.145% | 1 | 97 | -64.356% |
| 2026-05-18 | 81.04 | 81.04 | 81.04 | 81.04 | -1.829% | 6 | 97 | -61.809% |
| 2026-05-14 | 82.55 | 82.55 | 82.55 | 82.55 | -6.670% | 1 | 98 | -62.508% |
| 2026-05-11 | 88.45 | 88.45 | 88.45 | 88.45 | -6.895% | 1 | 99 | -65.008% |
| 2026-05-07 | 95.00 | 95.00 | 95.00 | 95.00 | +21.096% | 3 | 99 | -67.421% |
| 2026-05-04 | 78.00 | 78.80 | 78.00 | 78.45 | +9.338% | 5 | 102 | -60.548% |
| 2026-05-01 | 71.75 | 71.75 | 71.75 | 71.75 | +13.349% | 1 | 106 | -56.864% |
| 2026-04-29 | 62.35 | 63.30 | 62.35 | 63.30 | -11.592% | 2 | 106 | -51.106% |
| 2026-04-27 | 71.60 | 71.60 | 71.60 | 71.60 | -0.153% | 6 | 105 | -56.774% |
| 2026-04-24 | 73.00 | 73.00 | 70.69 | 71.71 | -2.832% | 3 | 102 | -56.840% |
| 2026-04-23 | 75.00 | 75.00 | 73.80 | 73.80 | -0.979% | 3 | 100 | -58.062% |
| 2026-04-20 | 74.53 | 74.53 | 74.53 | 74.53 | -1.908% | 1 | 98 | -58.473% |
| 2026-04-16 | 77.00 | 77.00 | 75.98 | 75.98 | +8.234% | 5 | 98 | -59.266% |
| 2026-04-15 | 70.20 | 70.20 | 70.20 | 70.20 | +25.716% | 2 | 98 | -55.912% |
| 2026-04-13 | 54.50 | 55.84 | 54.50 | 55.84 | +29.860% | 2 | 100 | -44.574% |
| 2026-04-09 | 45.06 | 45.06 | 43.00 | 43.00 | -10.788% | 6 | 101 | -28.023% |
| 2026-04-08 | 48.20 | 48.20 | 48.20 | 48.20 | +5.125% | 2 | 100 | -35.788% |
| 2026-03-27 | 45.85 | 45.85 | 45.85 | 45.85 | -5.736% | 2 | 102 | -32.497% |
| 2026-03-26 | 48.80 | 48.80 | 48.64 | 48.64 | -11.644% | 2 | 100 | -36.369% |
| 2026-03-20 | 53.90 | 55.05 | 53.90 | 55.05 | -6.537% | 2 | 100 | -43.778% |
| 2026-03-17 | 58.90 | 58.90 | 58.90 | 58.90 | -6.270% | 2 | 101 | -47.453% |
| 2026-03-11 | 62.70 | 62.85 | 62.70 | 62.84 | +14.359% | 14 | 99 | -50.748% |
| 2026-02-26 | 55.10 | 55.10 | 54.95 | 54.95 | -8.172% | 2 | 99 | -43.676% |
| 2026-02-12 | 59.84 | 59.84 | 59.84 | 59.84 | +0.067% | 2 | 100 | -48.279% |
| 2026-02-11 | 59.80 | 59.80 | 59.80 | 59.80 | -1.967% | 2 | 102 | -48.244% |
| 2026-02-09 | 61.00 | 61.00 | 61.00 | 61.00 | +34.807% | 2 | 100 | -49.262% |
| 2026-02-05 | 45.25 | 45.25 | 45.25 | 45.25 | -17.427% | 1 | 98 | -31.602% |
| 2026-02-04 | 54.80 | 54.80 | 54.80 | 54.80 | -4.911% | 1 | 97 | -43.522% |
| 2026-02-03 | 57.63 | 57.63 | 57.63 | 57.63 | -34.325% | 1 | 96 | -46.295% |
| 2026-01-14 | 87.75 | 87.80 | 87.55 | 87.75 | -2.931% | 40 | 95 | -64.729% |
| 2025-12-24 | 90.45 | 90.45 | 90.40 | 90.40 | +2.078% | 2 | 91 | -65.763% |
| 2025-12-23 | 88.65 | 89.55 | 88.25 | 88.56 | -3.844% | 13 | 91 | -65.052% |
| 2025-12-22 | 92.05 | 92.10 | 92.05 | 92.10 | +3.251% | 3 | 91 | -66.395% |
| 2025-12-19 | 89.20 | 89.20 | 89.20 | 89.20 | +9.448% | 2 | 91 | -65.303% |
| 2025-12-18 | 81.50 | 81.50 | 81.50 | 81.50 | +5.188% | 1 | 93 | -62.025% |
| 2025-12-17 | 77.60 | 77.75 | 77.48 | 77.48 | -9.802% | 3 | 93 | -60.054% |
| 2025-12-12 | 85.85 | 85.90 | 85.85 | 85.90 | -8.060% | 20 | 93 | -63.970% |
| 2025-12-11 | 88.75 | 93.43 | 88.75 | 93.43 | -6.942% | 17 | 83 | -66.874% |
| 2025-12-04 | 100.40 | 100.40 | 100.40 | 100.40 | +18.536% | 1 | 75 | -69.173% |
| 2025-11-25 | 84.70 | 84.70 | 84.70 | 84.70 | -11.587% | 17 | 75 | -63.459% |
| 2025-11-21 | 95.80 | 95.80 | 95.80 | 95.80 | -11.436% | 1 | 75 | -67.693% |
| 2025-11-13 | 109.17 | 109.17 | 108.17 | 108.17 | -13.877% | 5 | 75 | -71.388% |
| 2025-11-11 | 122.90 | 125.60 | 122.90 | 125.60 | -6.963% | 4 | 70 | -75.358% |
| 2025-11-06 | 135.00 | 135.00 | 135.00 | 135.00 | -30.052% | 1 | 71 | -77.074% |
| 2025-10-15 | 193.00 | 193.00 | 193.00 | 193.00 | +10.160% | 1 | 71 | -83.964% |
| 2025-10-08 | 175.20 | 175.20 | 175.20 | 175.20 | +3.363% | 20 | 71 | -82.334% |
| 2025-09-29 | 169.50 | 169.50 | 169.50 | 169.50 | -13.498% | 10 | 51 | -81.740% |
| 2025-09-23 | 195.95 | 195.95 | 195.95 | 195.95 | +10.706% | 1 | 61 | -84.205% |
| 2025-09-12 | 178.22 | 178.22 | 177.00 | 177.00 | -10.152% | 24 | 60 | -82.514% |
| 2025-09-11 | 198.50 | 198.50 | 197.00 | 197.00 | -13.120% | 2 | 50 | -84.289% |
| 2025-09-10 | 202.00 | 226.75 | 202.00 | 226.75 | +84.275% | 2 | 49 | -86.351% |
| 2025-09-09 | 121.75 | 123.05 | 121.75 | 123.05 | +2.414% | 11 | 48 | -74.848% |
| 2025-08-27 | 120.15 | 120.15 | 120.15 | 120.15 | +0.167% | 34 | 42 | -74.241% |
| 2025-08-20 | 119.95 | 119.95 | 119.95 | 119.95 | -8.714% | 5 | 8 | -74.198% |
| 2025-08-18 | 132.50 | 132.50 | 131.40 | 131.40 | -8.112% | 3 | 3 | -76.446% |
| 2025-08-13 | 142.55 | 143.00 | 142.55 | 143.00 | +8.994% | 3 | 3 | -78.357% |
| 2025-07-25 | 131.20 | 131.20 | 131.20 | 131.20 | -1.160% | 1 | 1 | -76.410% |
| 2025-07-18 | 132.74 | 132.74 | 132.74 | 132.74 | 0.000% | 1 | 1 | -76.684% |