ORCL271217C00145000
ORCL Dec 17 2027 145.00 Call
optionOPRA
EODNov 4, 2026
25.43USD-3.674%(-0.97)8Vol1,325OI
ORCL271217C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 26.86 | 26.86 | 25.43 | 25.43 | -3.674% | 8 | 1,325 | 0.000% |
| 2026-11-03 | 26.04 | 26.40 | 26.04 | 26.40 | -23.211% | 3 | 1,323 | -3.674% |
| 2026-10-29 | 34.38 | 34.38 | 34.38 | 34.38 | -9.645% | 1 | 1,322 | -26.033% |
| 2026-10-28 | 31.75 | 38.05 | 31.75 | 38.05 | +28.983% | 13 | 1,322 | -33.167% |
| 2026-10-27 | 28.80 | 29.50 | 28.80 | 29.50 | +11.531% | 8 | 1,315 | -13.797% |
| 2026-10-26 | 26.45 | 26.45 | 26.45 | 26.45 | -2.578% | 9 | 1,315 | -3.856% |
| 2026-10-23 | 27.15 | 27.15 | 27.15 | 27.15 | +7.312% | 7 | 1,308 | -6.335% |
| 2026-10-22 | 26.55 | 26.55 | 25.00 | 25.30 | -7.832% | 26 | 1,285 | +0.514% |
| 2026-10-21 | 29.30 | 29.30 | 27.45 | 27.45 | +1.292% | 1,122 | 357 | -7.359% |
| 2026-10-16 | 27.85 | 28.25 | 27.10 | 27.10 | -7.666% | 22 | 348 | -6.162% |
| 2026-10-15 | 29.75 | 29.75 | 28.68 | 29.35 | -2.492% | 4 | 348 | -13.356% |
| 2026-10-14 | 30.40 | 30.40 | 30.00 | 30.10 | -13.951% | 24 | 330 | -15.515% |
| 2026-10-13 | 34.32 | 34.98 | 34.32 | 34.98 | +8.634% | 10 | 325 | -27.301% |
| 2026-10-12 | 32.20 | 32.20 | 32.20 | 32.20 | -4.479% | 10 | 316 | -21.025% |
| 2026-10-09 | 34.37 | 34.37 | 33.71 | 33.71 | +5.147% | 2 | 316 | -24.562% |
| 2026-10-08 | 35.80 | 35.80 | 31.05 | 32.06 | -12.404% | 5 | 316 | -20.680% |
| 2026-10-07 | 36.46 | 36.60 | 36.46 | 36.60 | -1.215% | 2 | 314 | -30.519% |
| 2026-10-06 | 37.25 | 37.31 | 37.05 | 37.05 | +2.094% | 9 | 310 | -31.363% |
| 2026-10-05 | 38.02 | 38.02 | 36.29 | 36.29 | +4.733% | 13 | 300 | -29.926% |
| 2026-10-02 | 36.50 | 36.70 | 34.65 | 34.65 | +2.972% | 10 | 298 | -26.609% |
| 2026-09-29 | 36.03 | 36.03 | 33.65 | 33.65 | +10.691% | 16 | 292 | -24.428% |
| 2026-09-28 | 31.50 | 31.50 | 29.80 | 30.40 | -10.981% | 6 | 291 | -16.349% |
| 2026-09-25 | 34.00 | 34.33 | 34.00 | 34.15 | -1.868% | 8 | 294 | -25.534% |
| 2026-09-24 | 33.90 | 34.80 | 31.88 | 34.80 | -7.076% | 128 | 250 | -26.925% |
| 2026-09-23 | 39.58 | 39.58 | 37.45 | 37.45 | -9.256% | 2 | 249 | -32.096% |
| 2026-09-22 | 42.10 | 42.10 | 40.95 | 41.27 | +2.662% | 28 | 238 | -38.381% |
| 2026-09-21 | 41.00 | 41.00 | 40.20 | 40.20 | 0.000% | 2 | 237 | -36.741% |
| 2026-09-18 | 39.13 | 40.20 | 37.70 | 40.20 | -4.739% | 65 | 232 | -36.741% |
| 2026-09-17 | 40.72 | 42.20 | 40.72 | 42.20 | +14.830% | 2 | 230 | -39.739% |
| 2026-09-16 | 36.91 | 38.00 | 36.75 | 36.75 | +2.711% | 16 | 240 | -30.803% |
| 2026-09-15 | 36.25 | 36.25 | 35.78 | 35.78 | -5.269% | 11 | 239 | -28.927% |
| 2026-09-14 | 39.05 | 39.05 | 36.80 | 37.77 | -15.124% | 59 | 207 | -32.671% |
| 2026-09-11 | 44.00 | 44.50 | 44.00 | 44.50 | -16.038% | 2 | 205 | -42.854% |
| 2026-09-09 | 53.00 | 53.00 | 53.00 | 53.00 | +0.952% | 1 | 204 | -52.019% |
| 2026-09-08 | 56.00 | 56.06 | 52.49 | 52.50 | +7.143% | 19 | 197 | -51.562% |
| 2026-09-04 | 49.49 | 49.49 | 49.00 | 49.00 | +21.137% | 6 | 197 | -48.102% |
| 2026-09-02 | 40.45 | 41.49 | 40.45 | 40.45 | -12.065% | 7 | 199 | -37.132% |
| 2026-08-28 | 46.00 | 46.00 | 46.00 | 46.00 | +1.389% | 2 | 201 | -44.717% |
| 2026-08-27 | 46.89 | 46.89 | 44.53 | 45.37 | -1.241% | 6 | 203 | -43.950% |
| 2026-08-26 | 45.94 | 45.94 | 45.94 | 45.94 | +3.004% | 1 | 203 | -44.645% |
| 2026-08-21 | 44.00 | 44.60 | 43.88 | 44.60 | +9.582% | 4 | 203 | -42.982% |
| 2026-08-20 | 42.00 | 42.00 | 40.70 | 40.70 | -1.238% | 18 | 201 | -37.518% |
| 2026-08-19 | 41.00 | 41.21 | 41.00 | 41.21 | -3.035% | 2 | 199 | -38.292% |
| 2026-08-18 | 42.40 | 42.50 | 42.40 | 42.50 | -7.609% | 2 | 199 | -40.165% |
| 2026-08-17 | 44.77 | 46.00 | 44.77 | 46.00 | -11.538% | 4 | 197 | -44.717% |
| 2026-08-13 | 49.00 | 52.65 | 49.00 | 52.00 | +5.051% | 40 | 201 | -51.096% |
| 2026-08-12 | 49.75 | 49.75 | 47.05 | 49.50 | +10.000% | 6 | 202 | -48.626% |
| 2026-08-11 | 47.90 | 47.90 | 45.00 | 45.00 | -9.765% | 9 | 199 | -43.489% |
| 2026-08-10 | 47.60 | 50.00 | 47.60 | 49.87 | +13.470% | 11 | 200 | -49.007% |
| 2026-08-07 | 46.00 | 46.00 | 43.95 | 43.95 | -5.484% | 2 | 201 | -42.139% |
| 2026-08-06 | 45.39 | 46.96 | 45.39 | 46.50 | -1.274% | 3 | 199 | -45.312% |
| 2026-08-05 | 47.10 | 47.10 | 47.10 | 47.10 | -1.977% | 1 | 198 | -46.008% |
| 2026-08-04 | 46.65 | 49.95 | 46.05 | 48.05 | +12.398% | 15 | 200 | -47.076% |
| 2026-08-03 | 42.75 | 42.75 | 42.75 | 42.75 | +14.919% | 1 | 199 | -40.515% |
| 2026-07-31 | 35.75 | 37.20 | 35.75 | 37.20 | +3.047% | 27 | 202 | -31.640% |
| 2026-07-30 | 35.50 | 36.10 | 35.50 | 36.10 | +18.750% | 3 | 203 | -29.557% |
| 2026-07-29 | 30.40 | 30.40 | 30.40 | 30.40 | -5.000% | 8 | 203 | -16.349% |
| 2026-07-27 | 32.00 | 32.00 | 32.00 | 32.00 | +9.103% | 5 | 203 | -20.531% |
| 2026-07-24 | 30.70 | 30.70 | 29.16 | 29.33 | -8.344% | 18 | 211 | -13.297% |
| 2026-07-23 | 33.50 | 33.50 | 31.95 | 32.00 | -7.112% | 16 | 199 | -20.531% |
| 2026-07-22 | 34.45 | 34.45 | 34.45 | 34.45 | -4.465% | 4 | 203 | -26.183% |
| 2026-07-21 | 32.35 | 36.06 | 32.35 | 36.06 | +10.954% | 35 | 188 | -29.479% |
| 2026-07-20 | 34.00 | 34.00 | 32.50 | 32.50 | -8.708% | 2 | 188 | -21.754% |
| 2026-07-17 | 32.50 | 35.60 | 32.50 | 35.60 | +2.006% | 18 | 185 | -28.567% |
| 2026-07-16 | 36.45 | 37.90 | 34.90 | 34.90 | -8.158% | 65 | 146 | -27.135% |
| 2026-07-15 | 38.20 | 38.20 | 36.15 | 38.00 | +6.443% | 36 | 133 | -33.079% |
| 2026-07-14 | 36.00 | 36.15 | 35.70 | 35.70 | -6.447% | 4 | 129 | -28.768% |
| 2026-07-13 | 41.61 | 41.61 | 38.16 | 38.16 | -12.677% | 27 | 115 | -33.360% |
| 2026-07-10 | 43.00 | 43.93 | 42.90 | 43.70 | -2.368% | 12 | 106 | -41.808% |
| 2026-07-09 | 46.35 | 46.35 | 44.44 | 44.76 | +11.593% | 4 | 107 | -43.186% |
| 2026-07-08 | 41.65 | 41.65 | 40.11 | 40.11 | -7.835% | 2 | 108 | -36.599% |
| 2026-07-07 | 44.50 | 44.50 | 42.45 | 43.52 | -2.422% | 9 | 105 | -41.567% |
| 2026-07-06 | 43.47 | 44.70 | 43.30 | 44.60 | +6.699% | 9 | 98 | -42.982% |
| 2026-07-02 | 42.50 | 42.50 | 41.35 | 41.80 | -4.238% | 6 | 99 | -39.163% |
| 2026-07-01 | 45.07 | 45.70 | 43.45 | 43.65 | -4.066% | 8 | 96 | -41.741% |
| 2026-06-30 | 45.50 | 45.50 | 45.50 | 45.50 | -3.479% | 6 | 92 | -44.110% |
| 2026-06-29 | 46.40 | 47.14 | 46.40 | 47.14 | -22.721% | 6 | 87 | -46.054% |
| 2026-06-23 | 62.40 | 62.50 | 61.00 | 61.00 | -37.243% | 3 | 86 | -58.311% |
| 2026-06-08 | 97.20 | 97.20 | 97.20 | 97.20 | -2.907% | 4 | 82 | -73.837% |
| 2026-06-05 | 105.24 | 105.24 | 100.04 | 100.11 | -23.051% | 3 | 82 | -74.598% |
| 2026-06-02 | 130.10 | 130.10 | 130.10 | 130.10 | -0.497% | 1 | 83 | -80.453% |
| 2026-06-01 | 130.75 | 130.75 | 130.75 | 130.75 | +46.581% | 1 | 83 | -80.551% |
| 2026-05-28 | 86.00 | 89.20 | 86.00 | 89.20 | +6.648% | 56 | 64 | -71.491% |
| 2026-05-14 | 83.64 | 83.64 | 83.64 | 83.64 | +8.906% | 5 | 64 | -69.596% |
| 2026-05-13 | 76.80 | 76.80 | 76.80 | 76.80 | +1.053% | 2 | 66 | -66.888% |
| 2026-05-12 | 78.00 | 78.00 | 76.00 | 76.00 | -4.762% | 2 | 66 | -66.539% |
| 2026-05-11 | 80.00 | 80.00 | 79.80 | 79.80 | +10.833% | 4 | 65 | -68.133% |
| 2026-05-05 | 72.10 | 72.20 | 72.00 | 72.00 | +1.767% | 20 | 65 | -64.681% |
| 2026-05-04 | 70.80 | 70.80 | 70.75 | 70.75 | +25.979% | 2 | 60 | -64.057% |
| 2026-04-29 | 57.00 | 57.00 | 56.16 | 56.16 | -10.998% | 6 | 60 | -54.719% |
| 2026-04-27 | 63.10 | 63.10 | 63.10 | 63.10 | -10.939% | 1 | 66 | -59.699% |
| 2026-04-21 | 72.10 | 72.10 | 70.65 | 70.85 | +4.963% | 3 | 67 | -64.107% |
| 2026-04-16 | 64.95 | 67.50 | 64.95 | 67.50 | +18.131% | 3 | 67 | -62.326% |
| 2026-04-14 | 57.00 | 57.14 | 56.79 | 57.14 | +20.042% | 3 | 70 | -55.495% |
| 2026-04-13 | 42.00 | 47.60 | 42.00 | 47.60 | +27.785% | 6 | 70 | -46.576% |
| 2026-04-09 | 39.24 | 39.24 | 37.25 | 37.25 | -11.331% | 8 | 68 | -31.732% |
| 2026-04-08 | 42.01 | 42.01 | 42.01 | 42.01 | +6.354% | 5 | 69 | -39.467% |
| 2026-04-07 | 41.00 | 41.00 | 39.50 | 39.50 | -8.776% | 16 | 72 | -35.620% |
| 2026-04-06 | 43.30 | 43.30 | 43.30 | 43.30 | -2.301% | 5 | 73 | -41.270% |
| 2026-04-01 | 44.21 | 44.32 | 44.21 | 44.32 | +10.939% | 5 | 70 | -42.622% |
| 2026-03-27 | 40.00 | 40.00 | 39.95 | 39.95 | -6.833% | 2 | 65 | -36.345% |
| 2026-03-26 | 42.53 | 42.88 | 42.53 | 42.88 | -3.315% | 4 | 64 | -40.695% |
| 2026-03-25 | 44.19 | 44.35 | 44.19 | 44.35 | -2.527% | 2 | 63 | -42.661% |
| 2026-03-24 | 45.50 | 45.50 | 45.50 | 45.50 | -8.062% | 1 | 61 | -44.110% |
| 2026-03-17 | 49.49 | 49.49 | 49.49 | 49.49 | -3.094% | 1 | 60 | -48.616% |
| 2026-03-13 | 51.07 | 51.07 | 51.07 | 51.07 | +8.085% | 1 | 59 | -50.206% |
| 2026-03-02 | 47.20 | 47.25 | 47.20 | 47.25 | +5.000% | 6 | 58 | -46.180% |
| 2026-02-24 | 44.90 | 45.00 | 44.90 | 45.00 | +5.882% | 4 | 56 | -43.489% |
| 2026-02-23 | 43.15 | 43.15 | 42.50 | 42.50 | -11.826% | 2 | 55 | -40.165% |
| 2026-02-20 | 49.07 | 49.07 | 48.20 | 48.20 | -11.234% | 6 | 53 | -47.241% |
| 2026-02-19 | 54.35 | 54.35 | 54.30 | 54.30 | -1.684% | 7 | 51 | -53.168% |
| 2026-02-09 | 53.92 | 55.23 | 53.32 | 55.23 | +28.561% | 5 | 54 | -53.956% |
| 2026-02-06 | 42.75 | 42.96 | 42.75 | 42.96 | +2.043% | 8 | 54 | -40.805% |
| 2026-02-05 | 44.00 | 44.00 | 42.10 | 42.10 | -7.877% | 2 | 54 | -39.596% |
| 2026-02-04 | 48.13 | 48.13 | 45.70 | 45.70 | -32.546% | 12 | 54 | -44.354% |
| 2026-01-23 | 67.95 | 67.95 | 67.75 | 67.75 | +2.264% | 2 | 55 | -62.465% |
| 2026-01-21 | 66.45 | 66.45 | 66.25 | 66.25 | -23.851% | 2 | 55 | -61.615% |
| 2026-01-13 | 86.85 | 87.00 | 86.85 | 87.00 | +7.077% | 2 | 54 | -70.770% |
| 2025-12-29 | 81.15 | 81.25 | 81.10 | 81.25 | +1.690% | 4 | 53 | -68.702% |
| 2025-12-23 | 79.80 | 79.90 | 79.80 | 79.90 | -4.824% | 4 | 53 | -68.173% |
| 2025-12-22 | 84.15 | 84.15 | 83.95 | 83.95 | +5.931% | 8 | 53 | -69.708% |
| 2025-12-19 | 79.25 | 79.25 | 79.25 | 79.25 | +1.995% | 1 | 53 | -67.912% |
| 2025-12-12 | 77.90 | 77.95 | 77.70 | 77.70 | -3.478% | 12 | 53 | -67.272% |
| 2025-12-11 | 80.50 | 80.50 | 80.50 | 80.50 | -21.883% | 1 | 47 | -68.410% |
| 2025-12-10 | 103.05 | 103.05 | 103.05 | 103.05 | +26.675% | 2 | 46 | -75.323% |
| 2025-11-25 | 81.35 | 81.35 | 81.35 | 81.35 | -29.138% | 1 | 44 | -68.740% |
| 2025-11-11 | 113.60 | 114.90 | 113.40 | 114.80 | -1.880% | 30 | 33 | -77.848% |
| 2025-11-07 | 117.00 | 117.00 | 117.00 | 117.00 | -25.297% | 1 | 33 | -78.265% |
| 2025-10-23 | 157.08 | 157.08 | 156.62 | 156.62 | +4.945% | 3 | 32 | -83.763% |
| 2025-10-22 | 149.24 | 149.24 | 149.24 | 149.24 | -2.927% | 1 | 34 | -82.960% |
| 2025-10-21 | 150.75 | 153.74 | 150.75 | 153.74 | -11.937% | 2 | 33 | -83.459% |
| 2025-10-17 | 174.58 | 174.58 | 174.58 | 174.58 | +3.553% | 1 | 31 | -85.434% |
| 2025-10-14 | 168.59 | 168.59 | 168.59 | 168.59 | +3.145% | 1 | 32 | -84.916% |
| 2025-09-26 | 163.45 | 163.45 | 163.45 | 163.45 | -4.410% | 1 | 31 | -84.442% |
| 2025-09-17 | 170.99 | 170.99 | 170.99 | 170.99 | +2.255% | 6 | 30 | -85.128% |
| 2025-09-12 | 173.00 | 173.00 | 167.22 | 167.22 | -8.897% | 29 | 24 | -84.792% |
| 2025-09-11 | 184.10 | 184.25 | 183.45 | 183.55 | -11.649% | 4 | 16 | -86.145% |
| 2025-09-10 | 190.00 | 207.75 | 190.00 | 207.75 | +81.441% | 15 | 16 | -87.759% |
| 2025-09-08 | 114.50 | 114.50 | 114.50 | 114.50 | +14.787% | 1 | 5 | -77.790% |
| 2025-09-03 | 99.75 | 99.75 | 99.75 | 99.75 | -20.149% | 1 | 5 | -74.506% |
| 2025-07-30 | 124.92 | 124.92 | 124.92 | 124.92 | 0.000% | 4 | 4 | -79.643% |