ORCL271217C00135000
ORCL Dec 17 2027 135.00 Call
optionOPRA
EODNov 4, 2026
29.56USD+0.034%(+0.01)1Vol848OI
ORCL271217C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 29.56 | 29.56 | 29.56 | 29.56 | +0.034% | 1 | 848 | 0.000% |
| 2026-11-03 | 27.67 | 29.60 | 27.42 | 29.55 | +16.798% | 11 | 844 | +0.034% |
| 2026-11-02 | 28.30 | 28.30 | 25.30 | 25.30 | -19.683% | 83 | 769 | +16.838% |
| 2026-10-30 | 32.20 | 32.70 | 31.50 | 31.50 | -16.446% | 89 | 687 | -6.159% |
| 2026-10-29 | 36.25 | 37.70 | 35.79 | 37.70 | -9.809% | 11 | 680 | -21.592% |
| 2026-10-28 | 32.65 | 42.01 | 31.65 | 41.80 | +27.439% | 13 | 678 | -29.282% |
| 2026-10-27 | 33.50 | 33.50 | 32.69 | 32.80 | +10.067% | 28 | 674 | -9.878% |
| 2026-10-26 | 29.19 | 29.80 | 28.41 | 29.80 | -1.520% | 8 | 674 | -0.805% |
| 2026-10-23 | 30.26 | 30.26 | 30.26 | 30.26 | +4.525% | 1 | 673 | -2.313% |
| 2026-10-22 | 30.25 | 30.58 | 28.00 | 28.95 | -7.803% | 9 | 665 | +2.107% |
| 2026-10-21 | 31.40 | 31.40 | 31.40 | 31.40 | -7.647% | 1 | 665 | -5.860% |
| 2026-10-20 | 30.50 | 34.45 | 30.50 | 34.00 | +7.019% | 4 | 665 | -13.059% |
| 2026-10-19 | 31.90 | 32.16 | 31.49 | 31.77 | -1.641% | 9 | 660 | -6.956% |
| 2026-10-16 | 33.40 | 33.55 | 30.30 | 32.30 | -6.377% | 449 | 339 | -8.483% |
| 2026-10-15 | 32.49 | 34.50 | 32.49 | 34.50 | +7.544% | 216 | 458 | -14.319% |
| 2026-10-14 | 34.50 | 34.50 | 32.00 | 32.08 | -20.100% | 153 | 400 | -7.855% |
| 2026-10-13 | 39.35 | 40.50 | 39.35 | 40.15 | +12.057% | 3 | 397 | -26.376% |
| 2026-10-12 | 37.22 | 37.22 | 35.83 | 35.83 | -8.010% | 2 | 396 | -17.499% |
| 2026-10-09 | 37.00 | 38.95 | 37.00 | 38.95 | +12.899% | 33 | 428 | -24.108% |
| 2026-10-08 | 38.00 | 38.00 | 34.50 | 34.50 | -13.750% | 36 | 395 | -14.319% |
| 2026-10-07 | 40.00 | 40.00 | 40.00 | 40.00 | -5.705% | 1 | 394 | -26.100% |
| 2026-10-06 | 42.42 | 42.42 | 42.42 | 42.42 | +4.098% | 1 | 395 | -30.316% |
| 2026-10-05 | 43.00 | 43.00 | 40.48 | 40.75 | +2.003% | 15 | 410 | -27.460% |
| 2026-10-02 | 40.35 | 40.35 | 38.80 | 39.95 | +8.856% | 12 | 416 | -26.008% |
| 2026-10-01 | 38.00 | 38.00 | 36.00 | 36.70 | -2.497% | 7 | 413 | -19.455% |
| 2026-09-30 | 37.03 | 37.64 | 37.03 | 37.64 | +1.210% | 2 | 411 | -21.467% |
| 2026-09-29 | 35.20 | 41.10 | 34.37 | 37.19 | +9.286% | 89 | 472 | -20.516% |
| 2026-09-28 | 34.89 | 34.89 | 33.10 | 34.03 | -7.401% | 210 | 272 | -13.135% |
| 2026-09-25 | 37.54 | 37.65 | 36.75 | 36.75 | -1.738% | 48 | 244 | -19.565% |
| 2026-09-24 | 35.90 | 37.90 | 35.05 | 37.40 | -9.662% | 439 | 174 | -20.963% |
| 2026-09-23 | 43.20 | 43.20 | 41.40 | 41.40 | -5.802% | 22 | 191 | -28.599% |
| 2026-09-21 | 43.95 | 43.95 | 43.95 | 43.95 | -0.902% | 1 | 191 | -32.742% |
| 2026-09-18 | 42.87 | 44.43 | 42.50 | 44.35 | +8.568% | 22 | 177 | -33.348% |
| 2026-09-15 | 40.85 | 40.85 | 40.85 | 40.85 | -2.738% | 1 | 176 | -27.638% |
| 2026-09-14 | 42.00 | 42.00 | 42.00 | 42.00 | -13.934% | 2 | 178 | -29.619% |
| 2026-09-11 | 48.80 | 48.80 | 48.80 | 48.80 | -5.151% | 1 | 177 | -39.426% |
| 2026-09-10 | 51.70 | 51.81 | 51.45 | 51.45 | -9.371% | 4 | 179 | -42.546% |
| 2026-09-08 | 57.80 | 58.00 | 56.77 | 56.77 | +7.113% | 3 | 179 | -47.930% |
| 2026-09-04 | 53.12 | 53.12 | 53.00 | 53.00 | +5.431% | 2 | 178 | -44.226% |
| 2026-09-03 | 49.60 | 50.27 | 49.60 | 50.27 | +13.836% | 2 | 178 | -41.198% |
| 2026-09-02 | 44.16 | 44.16 | 44.16 | 44.16 | +4.893% | 1 | 177 | -33.062% |
| 2026-09-01 | 42.10 | 42.10 | 42.10 | 42.10 | -14.344% | 2 | 175 | -29.786% |
| 2026-08-28 | 49.15 | 49.15 | 49.15 | 49.15 | +1.257% | 3 | 178 | -39.858% |
| 2026-08-21 | 48.54 | 48.54 | 48.54 | 48.54 | -4.693% | 10 | 188 | -39.102% |
| 2026-08-14 | 55.50 | 55.50 | 50.93 | 50.93 | -10.081% | 4 | 189 | -41.960% |
| 2026-08-13 | 55.50 | 56.64 | 54.90 | 56.64 | +3.641% | 17 | 185 | -47.811% |
| 2026-08-12 | 51.90 | 54.65 | 51.90 | 54.65 | +8.218% | 18 | 194 | -45.910% |
| 2026-08-07 | 50.50 | 50.50 | 50.50 | 50.50 | -0.237% | 1 | 194 | -41.465% |
| 2026-08-06 | 50.30 | 51.07 | 50.30 | 50.62 | +0.079% | 16 | 194 | -41.604% |
| 2026-08-05 | 50.58 | 50.58 | 50.58 | 50.58 | -4.277% | 1 | 194 | -41.558% |
| 2026-08-04 | 50.00 | 52.84 | 48.75 | 52.84 | +6.964% | 32 | 217 | -44.058% |
| 2026-08-03 | 44.00 | 49.40 | 43.62 | 49.40 | +22.277% | 21 | 216 | -40.162% |
| 2026-07-31 | 40.00 | 40.40 | 39.50 | 40.40 | +4.312% | 31 | 214 | -26.832% |
| 2026-07-30 | 40.80 | 40.80 | 38.73 | 38.73 | +13.744% | 10 | 204 | -23.677% |
| 2026-07-29 | 34.05 | 34.05 | 34.05 | 34.05 | +3.338% | 1 | 204 | -13.186% |
| 2026-07-28 | 32.50 | 32.95 | 32.50 | 32.95 | +0.304% | 8 | 210 | -10.288% |
| 2026-07-27 | 33.94 | 34.21 | 32.85 | 32.85 | +2.019% | 11 | 217 | -10.015% |
| 2026-07-24 | 34.77 | 34.77 | 32.20 | 32.20 | -7.736% | 17 | 205 | -8.199% |
| 2026-07-23 | 37.35 | 37.79 | 34.15 | 34.90 | -9.445% | 42 | 197 | -15.301% |
| 2026-07-22 | 38.44 | 39.50 | 38.44 | 38.54 | -2.183% | 100 | 181 | -23.300% |
| 2026-07-21 | 36.97 | 39.40 | 36.97 | 39.40 | +10.117% | 34 | 155 | -24.975% |
| 2026-07-20 | 37.00 | 37.15 | 34.14 | 35.78 | -6.604% | 31 | 137 | -17.384% |
| 2026-07-17 | 36.00 | 38.50 | 36.00 | 38.31 | +6.565% | 24 | 137 | -22.840% |
| 2026-07-16 | 40.15 | 40.15 | 35.95 | 35.95 | -12.996% | 46 | 135 | -17.775% |
| 2026-07-15 | 42.20 | 43.45 | 39.50 | 41.32 | +4.238% | 73 | 118 | -28.461% |
| 2026-07-14 | 40.65 | 40.65 | 39.25 | 39.64 | -5.619% | 10 | 112 | -25.429% |
| 2026-07-13 | 44.05 | 44.20 | 42.00 | 42.00 | -10.410% | 37 | 87 | -29.619% |
| 2026-07-10 | 46.88 | 46.88 | 46.88 | 46.88 | -6.240% | 1 | 87 | -36.945% |
| 2026-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | +9.890% | 1 | 88 | -40.880% |
| 2026-07-08 | 44.50 | 45.50 | 44.20 | 45.50 | -2.465% | 9 | 84 | -35.033% |
| 2026-07-07 | 44.75 | 46.65 | 44.62 | 46.65 | -4.052% | 5 | 84 | -36.635% |
| 2026-07-06 | 47.80 | 48.62 | 47.55 | 48.62 | +6.740% | 3 | 82 | -39.202% |
| 2026-07-02 | 49.00 | 49.00 | 44.86 | 45.55 | -2.316% | 8 | 80 | -35.104% |
| 2026-07-01 | 48.45 | 48.45 | 46.63 | 46.63 | -6.347% | 6 | 76 | -36.607% |
| 2026-06-30 | 49.79 | 49.79 | 49.79 | 49.79 | -3.973% | 1 | 76 | -40.631% |
| 2026-06-29 | 51.00 | 51.85 | 50.95 | 51.85 | +1.527% | 6 | 73 | -42.989% |
| 2026-06-26 | 51.89 | 51.89 | 51.07 | 51.07 | -13.220% | 3 | 72 | -42.119% |
| 2026-06-24 | 58.85 | 58.85 | 58.85 | 58.85 | -41.443% | 1 | 73 | -49.771% |
| 2026-06-09 | 102.00 | 102.00 | 100.50 | 100.50 | -2.047% | 2 | 74 | -70.587% |
| 2026-06-08 | 103.30 | 103.30 | 102.55 | 102.60 | +1.937% | 19 | 65 | -71.189% |
| 2026-06-05 | 100.65 | 100.65 | 100.65 | 100.65 | -27.081% | 1 | 66 | -70.631% |
| 2026-06-01 | 138.03 | 138.03 | 138.03 | 138.03 | +78.680% | 1 | 67 | -78.584% |
| 2026-05-19 | 77.25 | 77.25 | 77.25 | 77.25 | +0.260% | 1 | 68 | -61.735% |
| 2026-05-05 | 77.05 | 77.05 | 77.05 | 77.05 | +4.037% | 2 | 68 | -61.635% |
| 2026-05-04 | 74.06 | 74.06 | 74.06 | 74.06 | +12.042% | 1 | 70 | -60.086% |
| 2026-05-01 | 66.10 | 66.10 | 66.10 | 66.10 | -1.387% | 1 | 70 | -55.280% |
| 2026-04-27 | 67.03 | 67.03 | 67.03 | 67.03 | -8.491% | 3 | 70 | -55.900% |
| 2026-04-23 | 73.25 | 73.25 | 73.25 | 73.25 | -8.552% | 1 | 72 | -59.645% |
| 2026-04-22 | 79.95 | 80.10 | 79.95 | 80.10 | +4.026% | 2 | 71 | -63.096% |
| 2026-04-17 | 77.00 | 77.00 | 77.00 | 77.00 | +15.964% | 1 | 72 | -61.610% |
| 2026-04-15 | 67.20 | 67.25 | 66.40 | 66.40 | +7.757% | 4 | 71 | -55.482% |
| 2026-04-14 | 61.62 | 61.62 | 61.62 | 61.62 | +13.085% | 1 | 72 | -52.029% |
| 2026-04-13 | 52.65 | 54.49 | 52.65 | 54.49 | +28.061% | 3 | 73 | -45.752% |
| 2026-04-10 | 42.55 | 42.55 | 42.55 | 42.55 | +4.162% | 1 | 72 | -30.529% |
| 2026-04-09 | 42.03 | 42.03 | 40.85 | 40.85 | -14.629% | 15 | 73 | -27.638% |
| 2026-04-06 | 47.85 | 47.85 | 47.85 | 47.85 | -4.529% | 1 | 65 | -38.224% |
| 2026-03-24 | 50.12 | 50.12 | 50.12 | 50.12 | -21.589% | 1 | 66 | -41.022% |
| 2026-03-11 | 65.70 | 65.70 | 63.92 | 63.92 | +22.923% | 5 | 65 | -53.755% |
| 2026-03-09 | 52.00 | 52.00 | 52.00 | 52.00 | -1.422% | 1 | 66 | -43.154% |
| 2026-02-26 | 52.80 | 52.80 | 52.75 | 52.75 | +16.318% | 2 | 66 | -43.962% |
| 2026-02-23 | 45.35 | 45.35 | 45.35 | 45.35 | -13.289% | 4 | 66 | -34.818% |
| 2026-02-20 | 52.40 | 52.40 | 52.20 | 52.30 | -4.475% | 62 | 70 | -43.480% |
| 2026-02-17 | 54.75 | 54.75 | 54.75 | 54.75 | -11.708% | 1 | 39 | -46.009% |
| 2026-02-10 | 62.01 | 62.01 | 62.01 | 62.01 | +6.455% | 3 | 38 | -52.330% |
| 2026-02-09 | 51.11 | 58.25 | 51.11 | 58.25 | +24.386% | 5 | 37 | -49.253% |
| 2026-02-06 | 46.85 | 46.85 | 46.83 | 46.83 | -29.653% | 2 | 33 | -36.878% |
| 2026-02-02 | 66.55 | 66.57 | 66.45 | 66.57 | +7.458% | 24 | 32 | -55.596% |
| 2026-01-30 | 61.95 | 61.95 | 61.95 | 61.95 | -30.549% | 1 | 19 | -52.284% |
| 2026-01-12 | 89.20 | 89.20 | 89.20 | 89.20 | +3.951% | 1 | 19 | -66.861% |
| 2025-12-29 | 85.81 | 85.81 | 85.81 | 85.81 | -1.254% | 5 | 19 | -65.552% |
| 2025-12-23 | 85.60 | 87.15 | 85.48 | 86.90 | +18.151% | 6 | 19 | -65.984% |
| 2025-12-17 | 76.69 | 76.69 | 73.55 | 73.55 | -4.481% | 2 | 21 | -59.810% |
| 2025-12-15 | 77.00 | 77.00 | 77.00 | 77.00 | -7.229% | 2 | 22 | -61.610% |
| 2025-12-12 | 80.85 | 83.05 | 80.85 | 83.00 | -8.389% | 3 | 24 | -64.386% |
| 2025-12-11 | 83.02 | 90.60 | 83.02 | 90.60 | -16.111% | 9 | 22 | -67.373% |
| 2025-12-10 | 108.00 | 108.00 | 108.00 | 108.00 | +16.254% | 2 | 15 | -72.630% |
| 2025-12-01 | 92.90 | 92.90 | 92.90 | 92.90 | -0.375% | 1 | 13 | -68.181% |
| 2025-11-28 | 93.45 | 93.45 | 93.25 | 93.25 | +6.171% | 5 | 14 | -68.300% |
| 2025-11-24 | 87.83 | 87.83 | 87.83 | 87.83 | -4.709% | 1 | 14 | -66.344% |
| 2025-11-21 | 92.80 | 92.80 | 92.17 | 92.17 | -23.128% | 2 | 14 | -67.929% |
| 2025-11-11 | 120.00 | 120.00 | 119.90 | 119.90 | -10.187% | 2 | 12 | -75.346% |
| 2025-11-05 | 133.50 | 133.50 | 133.50 | 133.50 | -2.980% | 5 | 12 | -77.858% |
| 2025-11-04 | 137.60 | 137.60 | 137.60 | 137.60 | -5.064% | 1 | 8 | -78.517% |
| 2025-10-31 | 144.94 | 144.94 | 144.94 | 144.94 | -16.868% | 1 | 8 | -79.605% |
| 2025-09-12 | 175.30 | 175.30 | 174.35 | 174.35 | -8.727% | 24 | 7 | -83.046% |
| 2025-09-11 | 191.02 | 191.02 | 191.02 | 191.02 | -14.421% | 4 | 14 | -84.525% |
| 2025-09-10 | 215.40 | 223.21 | 211.45 | 223.21 | +84.471% | 3 | 10 | -86.757% |
| 2025-09-09 | 121.00 | 121.00 | 121.00 | 121.00 | -0.206% | 2 | 9 | -75.570% |
| 2025-09-08 | 121.25 | 121.25 | 121.25 | 121.25 | +1.771% | 1 | 9 | -75.621% |
| 2025-08-22 | 116.50 | 119.14 | 116.50 | 119.14 | +4.785% | 6 | 9 | -75.189% |
| 2025-08-20 | 113.70 | 113.70 | 113.70 | 113.70 | -11.689% | 1 | 9 | -74.002% |
| 2025-07-21 | 128.75 | 128.75 | 128.75 | 128.75 | +9.574% | 1 | 9 | -77.041% |
| 2025-07-15 | 117.50 | 117.50 | 117.50 | 117.50 | +1.732% | 1 | 10 | -74.843% |
| 2025-07-11 | 115.50 | 115.50 | 115.50 | 115.50 | -3.990% | 5 | 9 | -74.407% |
| 2025-07-09 | 120.30 | 120.30 | 120.30 | 120.30 | +3.618% | 1 | 4 | -75.428% |
| 2025-07-07 | 117.80 | 117.80 | 116.10 | 116.10 | 0.000% | 3 | 3 | -74.539% |