ORCL271217C00140000
ORCL Dec 17 2027 140.00 Call
optionOPRA
EODNov 4, 2026
26.98USD-3.815%(-1.07)5Vol28,569OI
ORCL271217C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.35 | 28.35 | 26.98 | 26.98 | -3.815% | 5 | 28,570 | 0.000% |
| 2026-11-03 | 26.35 | 28.40 | 26.35 | 28.05 | +17.119% | 8 | 28,569 | -3.815% |
| 2026-11-02 | 26.88 | 27.29 | 23.95 | 23.95 | -22.291% | 1,545 | 27,039 | +12.651% |
| 2026-10-30 | 30.00 | 30.82 | 30.00 | 30.82 | -10.433% | 2 | 27,039 | -12.459% |
| 2026-10-29 | 35.70 | 36.40 | 34.00 | 34.41 | -15.037% | 1,083 | 26,043 | -21.593% |
| 2026-10-28 | 30.00 | 40.78 | 30.00 | 40.50 | +30.856% | 36 | 26,051 | -33.383% |
| 2026-10-27 | 29.55 | 31.12 | 29.55 | 30.95 | +12.956% | 50 | 26,043 | -12.827% |
| 2026-10-26 | 27.80 | 27.86 | 27.35 | 27.40 | -1.722% | 13 | 26,034 | -1.533% |
| 2026-10-23 | 28.40 | 28.90 | 27.88 | 27.88 | +3.451% | 33 | 26,023 | -3.228% |
| 2026-10-22 | 27.29 | 28.69 | 26.50 | 26.95 | -8.891% | 18,243 | 8,038 | +0.111% |
| 2026-10-21 | 30.43 | 30.53 | 29.34 | 29.58 | -1.235% | 7,297 | 1,038 | -8.790% |
| 2026-10-19 | 30.35 | 30.45 | 29.80 | 29.95 | +2.815% | 538 | 553 | -9.917% |
| 2026-10-16 | 30.10 | 30.10 | 29.09 | 29.13 | -10.999% | 18 | 537 | -7.381% |
| 2026-10-15 | 30.00 | 33.00 | 30.00 | 32.73 | +8.774% | 22 | 523 | -17.568% |
| 2026-10-14 | 32.20 | 32.45 | 30.00 | 30.09 | -13.534% | 52 | 516 | -10.336% |
| 2026-10-13 | 35.54 | 35.54 | 34.80 | 34.80 | +3.111% | 6 | 513 | -22.471% |
| 2026-10-12 | 34.40 | 34.40 | 33.75 | 33.75 | -7.762% | 22 | 523 | -20.059% |
| 2026-10-09 | 34.85 | 37.18 | 34.85 | 36.59 | +12.239% | 356 | 511 | -26.264% |
| 2026-10-08 | 37.00 | 37.00 | 32.60 | 32.60 | -14.211% | 43 | 469 | -17.239% |
| 2026-10-07 | 36.30 | 38.00 | 36.30 | 38.00 | -2.489% | 2 | 469 | -29.000% |
| 2026-10-06 | 39.20 | 40.00 | 38.95 | 38.97 | +0.750% | 28 | 479 | -30.767% |
| 2026-10-05 | 39.85 | 39.85 | 38.44 | 38.68 | +2.681% | 16 | 480 | -30.248% |
| 2026-10-02 | 38.00 | 39.40 | 36.85 | 37.67 | +5.371% | 114 | 481 | -28.378% |
| 2026-10-01 | 34.28 | 35.75 | 34.28 | 35.75 | +0.478% | 119 | 363 | -24.531% |
| 2026-09-30 | 34.80 | 35.58 | 34.50 | 35.58 | +0.508% | 14 | 358 | -24.171% |
| 2026-09-29 | 32.90 | 38.00 | 32.90 | 35.40 | +11.007% | 18 | 355 | -23.785% |
| 2026-09-28 | 32.10 | 32.50 | 31.89 | 31.89 | -11.417% | 18 | 352 | -15.397% |
| 2026-09-25 | 35.30 | 36.00 | 35.00 | 36.00 | -1.316% | 4 | 348 | -25.056% |
| 2026-09-24 | 34.90 | 36.55 | 33.00 | 36.48 | -9.254% | 74 | 332 | -26.042% |
| 2026-09-23 | 42.50 | 42.50 | 40.20 | 40.20 | -6.729% | 4 | 328 | -32.886% |
| 2026-09-22 | 42.66 | 43.10 | 42.50 | 43.10 | +0.819% | 3 | 326 | -37.401% |
| 2026-09-21 | 41.85 | 42.75 | 41.60 | 42.75 | +1.544% | 11 | 321 | -36.889% |
| 2026-09-18 | 40.34 | 42.10 | 39.88 | 42.10 | -4.318% | 6 | 320 | -35.914% |
| 2026-09-17 | 42.40 | 44.10 | 42.40 | 44.00 | +11.817% | 14 | 332 | -38.682% |
| 2026-09-16 | 41.02 | 41.02 | 39.32 | 39.35 | +6.495% | 37 | 319 | -31.436% |
| 2026-09-15 | 39.00 | 39.00 | 36.95 | 36.95 | -7.393% | 7 | 316 | -26.982% |
| 2026-09-14 | 37.80 | 40.53 | 37.80 | 39.90 | -11.921% | 22 | 310 | -32.381% |
| 2026-09-11 | 47.50 | 47.50 | 44.51 | 45.30 | -6.540% | 13 | 309 | -40.442% |
| 2026-09-10 | 49.90 | 49.90 | 48.47 | 48.47 | -9.907% | 4 | 309 | -44.337% |
| 2026-09-09 | 55.36 | 55.45 | 53.80 | 53.80 | -3.237% | 5 | 308 | -49.851% |
| 2026-09-08 | 57.25 | 58.24 | 54.95 | 55.60 | +9.881% | 13 | 311 | -51.475% |
| 2026-09-04 | 50.40 | 50.60 | 50.40 | 50.60 | +19.678% | 5 | 316 | -46.680% |
| 2026-09-02 | 42.28 | 42.28 | 42.28 | 42.28 | +4.524% | 1 | 315 | -36.187% |
| 2026-09-01 | 42.75 | 42.75 | 38.80 | 40.45 | -13.936% | 24 | 296 | -33.300% |
| 2026-08-31 | 47.00 | 47.00 | 47.00 | 47.00 | -5.622% | 1 | 297 | -42.596% |
| 2026-08-28 | 49.80 | 49.80 | 49.80 | 49.80 | +2.893% | 7 | 302 | -45.823% |
| 2026-08-27 | 46.25 | 48.40 | 46.10 | 48.40 | +0.519% | 31 | 271 | -44.256% |
| 2026-08-26 | 48.15 | 48.15 | 48.15 | 48.15 | +8.544% | 1 | 271 | -43.967% |
| 2026-08-25 | 44.17 | 44.36 | 44.17 | 44.36 | +1.977% | 2 | 271 | -39.179% |
| 2026-08-24 | 43.50 | 43.50 | 43.50 | 43.50 | -5.022% | 2 | 272 | -37.977% |
| 2026-08-21 | 45.80 | 45.80 | 45.80 | 45.80 | +6.636% | 50 | 272 | -41.092% |
| 2026-08-20 | 43.50 | 44.08 | 42.95 | 42.95 | -4.022% | 56 | 221 | -37.183% |
| 2026-08-19 | 42.00 | 44.75 | 42.00 | 44.75 | +1.983% | 4 | 220 | -39.709% |
| 2026-08-18 | 43.88 | 43.88 | 43.88 | 43.88 | -16.180% | 1 | 221 | -38.514% |
| 2026-08-13 | 51.94 | 55.75 | 51.94 | 52.35 | +0.789% | 14 | 234 | -48.462% |
| 2026-08-12 | 52.00 | 52.00 | 48.30 | 51.94 | +9.810% | 14 | 239 | -48.055% |
| 2026-08-11 | 48.28 | 48.28 | 47.30 | 47.30 | -8.634% | 2 | 238 | -42.960% |
| 2026-08-10 | 51.95 | 51.95 | 51.10 | 51.77 | +4.354% | 11 | 234 | -47.885% |
| 2026-08-07 | 49.60 | 49.61 | 49.60 | 49.61 | +2.840% | 10 | 224 | -45.616% |
| 2026-08-06 | 48.29 | 49.02 | 48.24 | 48.24 | -0.536% | 9 | 219 | -44.071% |
| 2026-08-05 | 48.67 | 48.67 | 48.50 | 48.50 | -5.734% | 2 | 219 | -44.371% |
| 2026-08-04 | 48.25 | 51.45 | 47.50 | 51.45 | +10.289% | 20 | 230 | -47.561% |
| 2026-08-03 | 43.00 | 46.65 | 43.00 | 46.65 | +19.892% | 23 | 228 | -42.165% |
| 2026-07-31 | 39.50 | 39.50 | 35.75 | 38.91 | +2.937% | 13 | 232 | -30.660% |
| 2026-07-30 | 37.80 | 37.80 | 37.80 | 37.80 | +24.424% | 6 | 226 | -28.624% |
| 2026-07-28 | 30.38 | 30.38 | 30.38 | 30.38 | -9.718% | 1 | 226 | -11.192% |
| 2026-07-27 | 32.00 | 34.00 | 31.50 | 33.65 | +9.573% | 26 | 243 | -19.822% |
| 2026-07-24 | 31.75 | 31.75 | 30.71 | 30.71 | -8.872% | 11 | 235 | -12.146% |
| 2026-07-23 | 33.95 | 33.95 | 33.70 | 33.70 | -9.530% | 15 | 220 | -19.941% |
| 2026-07-22 | 37.25 | 37.25 | 37.25 | 37.25 | +3.472% | 1 | 219 | -27.570% |
| 2026-07-21 | 36.00 | 36.00 | 36.00 | 36.00 | +5.325% | 2 | 218 | -25.056% |
| 2026-07-20 | 34.55 | 34.94 | 33.75 | 34.18 | -6.176% | 36 | 209 | -21.065% |
| 2026-07-17 | 33.70 | 36.43 | 33.68 | 36.43 | +5.655% | 25 | 208 | -25.940% |
| 2026-07-16 | 38.95 | 39.00 | 34.48 | 34.48 | -12.487% | 33 | 195 | -21.752% |
| 2026-07-15 | 41.05 | 41.05 | 38.23 | 39.40 | +5.602% | 133 | 197 | -31.523% |
| 2026-07-14 | 39.29 | 39.29 | 37.31 | 37.31 | -6.256% | 8 | 190 | -27.687% |
| 2026-07-13 | 41.40 | 42.82 | 39.75 | 39.80 | -10.862% | 22 | 179 | -32.211% |
| 2026-07-10 | 47.25 | 47.25 | 44.65 | 44.65 | -3.103% | 2 | 179 | -39.574% |
| 2026-07-09 | 49.75 | 50.00 | 46.08 | 46.08 | +6.077% | 10 | 179 | -41.450% |
| 2026-07-08 | 43.82 | 44.00 | 42.50 | 43.44 | -2.162% | 104 | 167 | -37.891% |
| 2026-07-07 | 47.50 | 47.50 | 42.18 | 44.40 | -5.067% | 13 | 169 | -39.234% |
| 2026-07-06 | 45.00 | 46.77 | 45.00 | 46.77 | +1.674% | 19 | 155 | -42.313% |
| 2026-07-02 | 48.15 | 48.15 | 42.85 | 46.00 | +2.908% | 20 | 143 | -41.348% |
| 2026-07-01 | 47.18 | 47.18 | 44.70 | 44.70 | -5.417% | 9 | 139 | -39.642% |
| 2026-06-30 | 48.40 | 48.40 | 46.70 | 47.26 | -5.196% | 4 | 136 | -42.912% |
| 2026-06-26 | 51.59 | 51.59 | 49.85 | 49.85 | -3.950% | 3 | 133 | -45.878% |
| 2026-06-25 | 50.50 | 52.02 | 50.50 | 51.90 | -9.503% | 10 | 130 | -48.015% |
| 2026-06-24 | 57.35 | 57.35 | 57.35 | 57.35 | -27.202% | 2 | 128 | -52.956% |
| 2026-06-17 | 78.78 | 78.78 | 78.78 | 78.78 | -2.741% | 1 | 129 | -65.753% |
| 2026-06-16 | 84.75 | 84.75 | 81.00 | 81.00 | +7.015% | 2 | 128 | -66.691% |
| 2026-06-11 | 75.69 | 75.69 | 75.69 | 75.69 | -16.226% | 5 | 123 | -64.355% |
| 2026-06-10 | 90.35 | 90.35 | 90.35 | 90.35 | -9.650% | 1 | 123 | -70.138% |
| 2026-06-08 | 100.00 | 100.00 | 100.00 | 100.00 | +1.010% | 6 | 122 | -73.020% |
| 2026-06-05 | 99.00 | 99.00 | 99.00 | 99.00 | -17.774% | 5 | 117 | -72.747% |
| 2026-06-04 | 115.00 | 120.40 | 114.75 | 120.40 | +48.514% | 5 | 120 | -77.591% |
| 2026-05-27 | 81.07 | 81.07 | 81.07 | 81.07 | +9.170% | 1 | 121 | -66.720% |
| 2026-05-19 | 74.26 | 74.26 | 74.26 | 74.26 | -10.530% | 1 | 121 | -63.668% |
| 2026-05-15 | 83.00 | 83.00 | 83.00 | 83.00 | +4.997% | 2 | 119 | -67.494% |
| 2026-05-14 | 79.05 | 79.05 | 79.05 | 79.05 | -0.240% | 1 | 118 | -65.870% |
| 2026-05-13 | 79.24 | 79.24 | 79.24 | 79.24 | +2.802% | 1 | 118 | -65.952% |
| 2026-05-12 | 75.40 | 77.08 | 75.40 | 77.08 | -12.079% | 2 | 119 | -64.997% |
| 2026-05-07 | 89.80 | 89.80 | 87.67 | 87.67 | +4.868% | 2 | 119 | -69.226% |
| 2026-05-06 | 75.70 | 83.60 | 75.70 | 83.60 | +12.973% | 6 | 119 | -67.727% |
| 2026-05-04 | 74.00 | 74.00 | 74.00 | 74.00 | +14.640% | 10 | 123 | -63.541% |
| 2026-04-27 | 63.23 | 64.55 | 62.48 | 64.55 | -1.103% | 20 | 133 | -58.203% |
| 2026-04-24 | 65.27 | 65.27 | 65.27 | 65.27 | -6.757% | 1 | 139 | -58.664% |
| 2026-04-23 | 70.00 | 70.00 | 70.00 | 70.00 | -4.502% | 1 | 140 | -61.457% |
| 2026-04-21 | 73.25 | 73.30 | 73.25 | 73.30 | +8.593% | 20 | 147 | -63.192% |
| 2026-04-17 | 67.50 | 67.50 | 67.50 | 67.50 | -3.475% | 1 | 147 | -60.030% |
| 2026-04-16 | 69.93 | 69.93 | 69.93 | 69.93 | +8.587% | 1 | 148 | -61.419% |
| 2026-04-15 | 63.00 | 65.75 | 63.00 | 64.40 | +8.199% | 5 | 147 | -58.106% |
| 2026-04-14 | 61.55 | 63.10 | 59.52 | 59.52 | +12.302% | 9 | 150 | -54.671% |
| 2026-04-13 | 43.05 | 53.00 | 43.05 | 53.00 | +30.897% | 25 | 156 | -49.094% |
| 2026-04-10 | 38.70 | 41.50 | 38.70 | 40.49 | +3.502% | 9 | 170 | -33.366% |
| 2026-04-09 | 42.38 | 42.38 | 38.90 | 39.12 | -12.873% | 28 | 161 | -31.033% |
| 2026-04-08 | 44.90 | 44.90 | 44.90 | 44.90 | -2.624% | 1 | 144 | -39.911% |
| 2026-04-02 | 46.11 | 46.11 | 46.11 | 46.11 | -1.200% | 1 | 144 | -41.488% |
| 2026-03-31 | 42.90 | 46.67 | 42.90 | 46.67 | +11.119% | 6 | 144 | -42.190% |
| 2026-03-30 | 42.13 | 42.13 | 42.00 | 42.00 | +0.191% | 6 | 145 | -35.762% |
| 2026-03-27 | 41.92 | 41.92 | 41.92 | 41.92 | -7.888% | 1 | 144 | -35.639% |
| 2026-03-26 | 45.51 | 45.51 | 45.51 | 45.51 | -6.126% | 2 | 143 | -40.716% |
| 2026-03-20 | 50.04 | 50.04 | 48.48 | 48.48 | -6.283% | 5 | 141 | -44.348% |
| 2026-03-17 | 51.73 | 51.73 | 51.73 | 51.73 | -15.197% | 5 | 139 | -47.845% |
| 2026-03-11 | 61.00 | 61.00 | 61.00 | 61.00 | +22.000% | 1 | 139 | -55.770% |
| 2026-03-10 | 50.81 | 51.25 | 50.00 | 50.00 | +0.766% | 7 | 140 | -46.040% |
| 2026-03-09 | 49.62 | 49.62 | 49.62 | 49.62 | -12.177% | 6 | 134 | -45.627% |
| 2026-03-06 | 54.65 | 56.80 | 54.65 | 56.50 | +22.799% | 53 | 134 | -52.248% |
| 2026-02-27 | 46.60 | 46.60 | 46.01 | 46.01 | -4.603% | 6 | 93 | -41.361% |
| 2026-02-26 | 48.23 | 48.23 | 48.23 | 48.23 | -5.003% | 1 | 90 | -44.060% |
| 2026-02-25 | 50.77 | 50.77 | 50.77 | 50.77 | +17.659% | 1 | 88 | -46.858% |
| 2026-02-23 | 43.57 | 43.57 | 43.15 | 43.15 | -21.259% | 5 | 88 | -37.474% |
| 2026-02-09 | 54.80 | 54.80 | 54.80 | 54.80 | +23.842% | 1 | 84 | -50.766% |
| 2026-02-06 | 43.90 | 44.59 | 43.30 | 44.25 | -10.152% | 6 | 84 | -39.028% |
| 2026-02-04 | 49.81 | 50.80 | 49.25 | 49.25 | -6.280% | 4 | 79 | -45.218% |
| 2026-02-03 | 55.60 | 55.60 | 52.55 | 52.55 | -17.891% | 10 | 78 | -48.658% |
| 2026-02-02 | 63.90 | 64.00 | 63.90 | 64.00 | -5.185% | 2 | 75 | -57.844% |
| 2026-01-27 | 67.50 | 67.50 | 67.50 | 67.50 | -5.250% | 1 | 74 | -60.030% |
| 2026-01-23 | 71.24 | 71.24 | 71.24 | 71.24 | +4.152% | 1 | 73 | -62.128% |
| 2026-01-21 | 68.40 | 68.40 | 68.40 | 68.40 | -16.585% | 2 | 73 | -60.556% |
| 2026-01-15 | 82.00 | 82.00 | 82.00 | 82.00 | -0.485% | 2 | 71 | -67.098% |
| 2026-01-14 | 83.24 | 83.24 | 81.80 | 82.40 | -10.919% | 5 | 70 | -67.257% |
| 2026-01-12 | 92.60 | 92.60 | 92.50 | 92.50 | +18.590% | 10 | 68 | -70.832% |
| 2026-01-08 | 77.90 | 78.00 | 77.90 | 78.00 | -4.353% | 2 | 68 | -65.410% |
| 2026-01-06 | 81.40 | 81.55 | 81.40 | 81.55 | -3.320% | 2 | 68 | -66.916% |
| 2025-12-31 | 84.35 | 84.35 | 84.35 | 84.35 | +0.297% | 2 | 67 | -68.014% |
| 2025-12-23 | 83.65 | 84.10 | 83.65 | 84.10 | +3.635% | 4 | 67 | -67.919% |
| 2025-12-19 | 81.15 | 81.15 | 81.15 | 81.15 | +0.620% | 2 | 67 | -66.753% |
| 2025-12-12 | 78.45 | 80.65 | 78.45 | 80.65 | -7.818% | 9 | 69 | -66.547% |
| 2025-12-11 | 77.50 | 87.75 | 77.50 | 87.49 | -15.705% | 10 | 63 | -69.162% |
| 2025-12-08 | 103.79 | 103.79 | 103.79 | 103.79 | -4.120% | 6 | 57 | -74.005% |
| 2025-11-14 | 103.50 | 108.25 | 103.45 | 108.25 | +6.003% | 46 | 51 | -75.076% |
| 2025-11-13 | 104.35 | 104.35 | 102.12 | 102.12 | -8.207% | 12 | 31 | -73.580% |
| 2025-11-12 | 115.70 | 115.70 | 111.25 | 111.25 | -6.324% | 3 | 30 | -75.748% |
| 2025-11-11 | 116.80 | 118.76 | 114.85 | 118.76 | -5.634% | 18 | 27 | -77.282% |
| 2025-11-10 | 125.85 | 125.85 | 125.85 | 125.85 | -11.254% | 2 | 18 | -78.562% |
| 2025-10-30 | 141.81 | 141.81 | 141.81 | 141.81 | -6.894% | 1 | 16 | -80.975% |
| 2025-10-22 | 152.31 | 152.31 | 152.31 | 152.31 | -3.839% | 1 | 15 | -82.286% |
| 2025-10-20 | 158.39 | 158.39 | 158.39 | 158.39 | -5.983% | 1 | 15 | -82.966% |
| 2025-10-17 | 168.47 | 168.47 | 168.47 | 168.47 | -6.432% | 1 | 15 | -83.985% |
| 2025-10-14 | 180.05 | 180.05 | 180.05 | 180.05 | +9.593% | 1 | 14 | -85.015% |
| 2025-10-08 | 164.25 | 164.29 | 164.25 | 164.29 | -10.322% | 4 | 13 | -83.578% |
| 2025-09-16 | 183.20 | 183.20 | 183.20 | 183.20 | +7.122% | 1 | 13 | -85.273% |
| 2025-09-12 | 171.90 | 171.90 | 171.02 | 171.02 | -8.108% | 24 | 12 | -84.224% |
| 2025-09-11 | 188.05 | 188.05 | 186.11 | 186.11 | -6.444% | 3 | 9 | -85.503% |
| 2025-09-10 | 198.93 | 198.93 | 198.93 | 198.93 | +73.511% | 6 | 7 | -86.437% |
| 2025-08-19 | 114.65 | 114.65 | 114.65 | 114.65 | -13.144% | 1 | 3 | -76.468% |
| 2025-08-06 | 132.00 | 132.00 | 132.00 | 132.00 | +6.452% | 1 | 2 | -79.561% |
| 2025-07-21 | 124.00 | 124.00 | 124.00 | 124.00 | -2.362% | 1 | 2 | -78.242% |
| 2025-07-18 | 127.00 | 127.00 | 127.00 | 127.00 | +9.957% | 1 | 1 | -78.756% |
| 2025-07-09 | 115.50 | 115.50 | 115.50 | 115.50 | 0.000% | 1 | 1 | -76.641% |