ORCL271217C00155000
ORCL Dec 17 2027 155.00 Call
optionOPRA
EODNov 4, 2026
22.40USD+2.705%(+0.59)2Vol487OI
ORCL271217C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 23.20 | 23.20 | 22.40 | 22.40 | +2.705% | 2 | 486 | 0.000% |
| 2026-11-03 | 21.81 | 21.81 | 21.81 | 21.81 | +9.488% | 2 | 486 | +2.705% |
| 2026-11-02 | 20.76 | 20.76 | 19.92 | 19.92 | -20.320% | 3 | 486 | +12.450% |
| 2026-10-30 | 25.00 | 25.00 | 25.00 | 25.00 | -14.001% | 2 | 484 | -10.400% |
| 2026-10-29 | 30.20 | 30.50 | 29.07 | 29.07 | -9.298% | 30 | 478 | -22.945% |
| 2026-10-28 | 25.20 | 32.05 | 25.20 | 32.05 | +22.375% | 10 | 477 | -30.109% |
| 2026-10-27 | 24.56 | 26.19 | 24.56 | 26.19 | +3.314% | 2 | 477 | -14.471% |
| 2026-10-21 | 25.15 | 25.35 | 25.05 | 25.35 | +0.396% | 83 | 450 | -11.637% |
| 2026-10-19 | 24.90 | 25.25 | 24.90 | 25.25 | +2.642% | 6 | 451 | -11.287% |
| 2026-10-16 | 25.85 | 25.85 | 24.60 | 24.60 | -2.265% | 13 | 448 | -8.943% |
| 2026-10-15 | 24.55 | 25.17 | 24.55 | 25.17 | -1.100% | 7 | 450 | -11.005% |
| 2026-10-14 | 27.10 | 27.10 | 25.45 | 25.45 | -21.813% | 33 | 417 | -11.984% |
| 2026-10-13 | 32.55 | 32.55 | 32.55 | 32.55 | +12.825% | 1 | 417 | -31.183% |
| 2026-10-12 | 28.70 | 28.85 | 28.70 | 28.85 | -8.267% | 3 | 418 | -22.357% |
| 2026-10-09 | 31.45 | 31.45 | 31.45 | 31.45 | +9.391% | 1 | 418 | -28.776% |
| 2026-10-08 | 30.80 | 30.80 | 27.80 | 28.75 | -7.556% | 21 | 428 | -22.087% |
| 2026-10-07 | 31.10 | 31.10 | 31.10 | 31.10 | +2.980% | 4 | 428 | -27.974% |
| 2026-10-01 | 30.20 | 30.20 | 30.20 | 30.20 | +0.667% | 5 | 428 | -25.828% |
| 2026-09-30 | 30.00 | 30.00 | 30.00 | 30.00 | -9.091% | 9 | 428 | -25.333% |
| 2026-09-29 | 33.00 | 33.00 | 33.00 | 33.00 | +21.101% | 1 | 428 | -32.121% |
| 2026-09-28 | 26.70 | 27.25 | 26.70 | 27.25 | -8.802% | 2 | 429 | -17.798% |
| 2026-09-25 | 31.35 | 31.35 | 29.88 | 29.88 | -5.143% | 9 | 427 | -25.033% |
| 2026-09-24 | 31.31 | 31.50 | 28.85 | 31.50 | -8.563% | 13 | 417 | -28.889% |
| 2026-09-23 | 34.45 | 34.45 | 34.45 | 34.45 | -7.888% | 2 | 415 | -34.978% |
| 2026-09-22 | 37.30 | 37.40 | 37.30 | 37.40 | +5.501% | 25 | 399 | -40.107% |
| 2026-09-21 | 36.00 | 36.00 | 35.45 | 35.45 | +1.315% | 2 | 398 | -36.812% |
| 2026-09-18 | 34.99 | 34.99 | 34.99 | 34.99 | -7.921% | 1 | 398 | -35.982% |
| 2026-09-17 | 38.57 | 38.57 | 38.00 | 38.00 | +16.743% | 10 | 395 | -41.053% |
| 2026-09-16 | 35.12 | 35.12 | 32.55 | 32.55 | +1.719% | 5 | 396 | -31.183% |
| 2026-09-15 | 32.90 | 34.26 | 31.93 | 32.00 | -6.433% | 9 | 391 | -30.000% |
| 2026-09-14 | 34.10 | 34.20 | 34.10 | 34.20 | -11.399% | 4 | 389 | -34.503% |
| 2026-09-11 | 48.88 | 48.88 | 38.60 | 38.60 | -10.233% | 30 | 374 | -41.969% |
| 2026-09-10 | 45.70 | 45.70 | 43.00 | 43.00 | -9.759% | 7 | 371 | -47.907% |
| 2026-09-09 | 49.40 | 49.40 | 47.65 | 47.65 | -3.543% | 2 | 370 | -52.991% |
| 2026-09-08 | 53.45 | 53.45 | 49.40 | 49.40 | +9.729% | 20 | 387 | -54.656% |
| 2026-09-04 | 44.90 | 45.02 | 44.30 | 45.02 | +9.007% | 16 | 397 | -50.244% |
| 2026-09-03 | 40.00 | 41.60 | 40.00 | 41.30 | +11.924% | 8 | 399 | -45.763% |
| 2026-09-02 | 36.75 | 36.90 | 36.75 | 36.90 | +6.463% | 6 | 393 | -39.295% |
| 2026-09-01 | 37.00 | 37.00 | 34.66 | 34.66 | -16.381% | 3 | 392 | -35.372% |
| 2026-08-27 | 41.30 | 41.45 | 41.30 | 41.45 | +2.854% | 11 | 387 | -45.959% |
| 2026-08-26 | 40.30 | 40.30 | 40.30 | 40.30 | +1.639% | 1 | 387 | -44.417% |
| 2026-08-25 | 39.65 | 39.65 | 39.65 | 39.65 | +11.283% | 1 | 386 | -43.506% |
| 2026-08-19 | 35.63 | 35.63 | 35.63 | 35.63 | -17.428% | 1 | 387 | -37.132% |
| 2026-08-14 | 45.78 | 45.78 | 43.15 | 43.15 | -8.851% | 12 | 378 | -48.088% |
| 2026-08-13 | 48.65 | 49.50 | 46.26 | 47.34 | +3.205% | 5 | 376 | -52.683% |
| 2026-08-12 | 46.00 | 46.50 | 45.87 | 45.87 | +5.448% | 4 | 376 | -51.166% |
| 2026-08-11 | 42.30 | 43.50 | 42.30 | 43.50 | -5.578% | 2 | 376 | -48.506% |
| 2026-08-10 | 44.70 | 46.15 | 44.70 | 46.07 | +11.280% | 5 | 371 | -51.378% |
| 2026-08-07 | 41.40 | 41.40 | 41.40 | 41.40 | -3.271% | 1 | 371 | -45.894% |
| 2026-08-05 | 42.80 | 42.80 | 42.80 | 42.80 | -5.100% | 3 | 369 | -47.664% |
| 2026-08-04 | 45.10 | 45.10 | 45.10 | 45.10 | +11.358% | 1 | 369 | -50.333% |
| 2026-08-03 | 39.25 | 40.50 | 39.25 | 40.50 | +21.841% | 7 | 369 | -44.691% |
| 2026-07-31 | 33.77 | 33.77 | 33.24 | 33.24 | +11.656% | 4 | 370 | -32.611% |
| 2026-07-28 | 29.77 | 29.77 | 29.77 | 29.77 | +0.168% | 5 | 375 | -24.756% |
| 2026-07-27 | 29.72 | 29.72 | 29.72 | 29.72 | -8.413% | 1 | 376 | -24.630% |
| 2026-07-22 | 33.12 | 33.12 | 32.45 | 32.45 | +11.512% | 11 | 368 | -30.971% |
| 2026-07-20 | 29.10 | 29.10 | 29.10 | 29.10 | -8.606% | 1 | 368 | -23.024% |
| 2026-07-17 | 31.22 | 32.71 | 31.22 | 31.84 | -0.469% | 18 | 384 | -29.648% |
| 2026-07-16 | 33.50 | 33.50 | 31.99 | 31.99 | -10.140% | 11 | 374 | -29.978% |
| 2026-07-15 | 34.45 | 35.60 | 34.45 | 35.60 | +7.683% | 15 | 373 | -37.079% |
| 2026-07-14 | 33.92 | 33.92 | 33.00 | 33.06 | -7.395% | 25 | 385 | -32.244% |
| 2026-07-13 | 37.00 | 37.00 | 35.38 | 35.70 | -11.852% | 219 | 206 | -37.255% |
| 2026-07-10 | 40.50 | 40.50 | 40.50 | 40.50 | +8.000% | 1 | 205 | -44.691% |
| 2026-07-08 | 37.50 | 37.50 | 37.50 | 37.50 | -7.224% | 10 | 205 | -40.267% |
| 2026-07-06 | 40.42 | 40.42 | 40.42 | 40.42 | +6.931% | 1 | 206 | -44.582% |
| 2026-07-02 | 39.00 | 39.00 | 37.80 | 37.80 | -4.906% | 37 | 201 | -40.741% |
| 2026-07-01 | 42.00 | 42.00 | 39.50 | 39.75 | -5.357% | 28 | 189 | -43.648% |
| 2026-06-30 | 42.00 | 42.00 | 42.00 | 42.00 | -1.639% | 20 | 189 | -46.667% |
| 2026-06-29 | 46.00 | 46.00 | 42.70 | 42.70 | -2.955% | 4 | 189 | -47.541% |
| 2026-06-26 | 44.00 | 44.00 | 44.00 | 44.00 | -3.212% | 1 | 189 | -49.091% |
| 2026-06-25 | 45.90 | 45.90 | 44.50 | 45.46 | -9.080% | 3 | 190 | -50.726% |
| 2026-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | -20.786% | 1 | 189 | -55.200% |
| 2026-06-22 | 63.05 | 64.79 | 63.05 | 63.12 | -7.692% | 3 | 189 | -64.512% |
| 2026-06-18 | 68.38 | 68.38 | 68.38 | 68.38 | +7.685% | 6 | 192 | -67.242% |
| 2026-06-11 | 65.59 | 65.59 | 63.50 | 63.50 | -30.752% | 6 | 191 | -64.724% |
| 2026-06-08 | 91.55 | 91.70 | 91.55 | 91.70 | -16.477% | 8 | 192 | -75.573% |
| 2026-06-04 | 109.79 | 109.79 | 109.79 | 109.79 | -5.353% | 2 | 194 | -79.597% |
| 2026-06-02 | 116.00 | 116.00 | 116.00 | 116.00 | +14.977% | 2 | 196 | -80.690% |
| 2026-05-29 | 100.73 | 100.89 | 100.73 | 100.89 | +31.026% | 2 | 196 | -77.798% |
| 2026-05-15 | 77.00 | 77.00 | 77.00 | 77.00 | +12.986% | 15 | 196 | -70.909% |
| 2026-05-12 | 68.15 | 68.15 | 68.15 | 68.15 | -12.516% | 1 | 196 | -67.131% |
| 2026-05-08 | 78.77 | 78.77 | 77.90 | 77.90 | +2.500% | 2 | 196 | -71.245% |
| 2026-05-07 | 76.00 | 76.00 | 76.00 | 76.00 | +12.676% | 4 | 195 | -70.526% |
| 2026-05-05 | 67.31 | 67.45 | 67.31 | 67.45 | +0.747% | 10 | 195 | -66.790% |
| 2026-05-04 | 66.70 | 66.95 | 66.70 | 66.95 | +15.034% | 6 | 195 | -66.542% |
| 2026-04-24 | 58.20 | 58.20 | 58.20 | 58.20 | -3.960% | 1 | 192 | -61.512% |
| 2026-04-16 | 60.60 | 60.60 | 60.60 | 60.60 | +17.215% | 2 | 192 | -63.036% |
| 2026-04-14 | 51.70 | 51.70 | 51.70 | 51.70 | +52.733% | 1 | 193 | -56.673% |
| 2026-04-10 | 33.85 | 33.85 | 33.85 | 33.85 | +0.475% | 1 | 192 | -33.826% |
| 2026-04-09 | 34.84 | 34.84 | 33.69 | 33.69 | -13.836% | 3 | 193 | -33.511% |
| 2026-04-08 | 38.49 | 39.12 | 38.49 | 39.10 | -1.882% | 32 | 193 | -42.711% |
| 2026-04-06 | 39.85 | 39.85 | 39.75 | 39.85 | +4.868% | 43 | 174 | -43.789% |
| 2026-04-02 | 38.00 | 38.00 | 38.00 | 38.00 | -7.317% | 1 | 167 | -41.053% |
| 2026-04-01 | 41.25 | 41.25 | 41.00 | 41.00 | +3.929% | 2 | 167 | -45.366% |
| 2026-03-31 | 39.45 | 39.45 | 39.45 | 39.45 | +0.638% | 1 | 165 | -43.219% |
| 2026-03-26 | 39.40 | 39.40 | 39.20 | 39.20 | -1.210% | 12 | 165 | -42.857% |
| 2026-03-25 | 41.38 | 41.38 | 39.68 | 39.68 | -3.172% | 14 | 163 | -43.548% |
| 2026-03-24 | 40.98 | 40.98 | 40.98 | 40.98 | -6.331% | 2 | 154 | -45.339% |
| 2026-03-23 | 43.75 | 43.75 | 43.75 | 43.75 | +3.944% | 1 | 152 | -48.800% |
| 2026-03-20 | 42.10 | 42.10 | 42.09 | 42.09 | -8.060% | 10 | 152 | -46.781% |
| 2026-03-19 | 46.16 | 46.16 | 45.78 | 45.78 | -3.621% | 3 | 153 | -51.070% |
| 2026-03-16 | 47.50 | 47.50 | 47.50 | 47.50 | +1.387% | 1 | 150 | -52.842% |
| 2026-03-13 | 46.85 | 46.85 | 46.85 | 46.85 | -6.692% | 1 | 149 | -52.188% |
| 2026-03-12 | 50.25 | 50.25 | 50.21 | 50.21 | -2.410% | 2 | 150 | -55.387% |
| 2026-03-11 | 55.56 | 55.56 | 51.45 | 51.45 | +15.307% | 22 | 150 | -56.463% |
| 2026-03-10 | 44.62 | 44.62 | 44.62 | 44.62 | -1.349% | 1 | 160 | -49.798% |
| 2026-03-09 | 44.79 | 45.23 | 44.79 | 45.23 | -5.475% | 3 | 160 | -50.475% |
| 2026-03-06 | 47.85 | 47.85 | 47.85 | 47.85 | +0.864% | 1 | 160 | -53.187% |
| 2026-03-05 | 48.56 | 48.56 | 47.44 | 47.44 | +4.310% | 4 | 159 | -52.782% |
| 2026-03-04 | 45.48 | 45.48 | 45.48 | 45.48 | +3.012% | 2 | 159 | -50.748% |
| 2026-03-03 | 42.05 | 44.15 | 42.05 | 44.15 | +10.652% | 32 | 157 | -49.264% |
| 2026-02-27 | 39.90 | 39.90 | 39.90 | 39.90 | -6.118% | 100 | 126 | -43.860% |
| 2026-02-24 | 42.30 | 42.50 | 42.30 | 42.50 | -4.815% | 4 | 155 | -47.294% |
| 2026-02-20 | 44.65 | 44.65 | 44.65 | 44.65 | -6.688% | 1 | 155 | -49.832% |
| 2026-02-18 | 46.85 | 48.40 | 46.85 | 47.85 | +0.631% | 7 | 154 | -53.187% |
| 2026-02-17 | 47.55 | 47.55 | 47.55 | 47.55 | -8.558% | 1 | 151 | -52.892% |
| 2026-02-13 | 52.00 | 52.00 | 52.00 | 52.00 | +2.645% | 1 | 151 | -56.923% |
| 2026-02-09 | 51.50 | 51.50 | 50.66 | 50.66 | +6.653% | 101 | 151 | -55.784% |
| 2026-02-03 | 47.24 | 47.50 | 46.83 | 47.50 | -10.038% | 23 | 76 | -52.842% |
| 2026-02-02 | 57.00 | 57.05 | 52.80 | 52.80 | -4.590% | 3 | 59 | -57.576% |
| 2026-01-29 | 55.93 | 55.93 | 55.34 | 55.34 | -12.644% | 6 | 59 | -59.523% |
| 2026-01-28 | 63.35 | 63.35 | 63.35 | 63.35 | +2.458% | 1 | 57 | -64.641% |
| 2026-01-27 | 61.83 | 61.83 | 61.83 | 61.83 | -8.644% | 5 | 56 | -63.772% |
| 2026-01-26 | 67.68 | 67.68 | 67.68 | 67.68 | +5.750% | 1 | 51 | -66.903% |
| 2026-01-23 | 64.00 | 64.00 | 64.00 | 64.00 | -5.882% | 1 | 50 | -65.000% |
| 2026-01-20 | 68.00 | 68.00 | 68.00 | 68.00 | -8.908% | 1 | 50 | -67.059% |
| 2026-01-14 | 74.05 | 74.65 | 74.05 | 74.65 | -4.479% | 8 | 50 | -69.993% |
| 2025-12-26 | 78.15 | 78.15 | 78.15 | 78.15 | +3.441% | 2 | 50 | -71.337% |
| 2025-12-23 | 76.40 | 76.40 | 75.50 | 75.55 | +10.292% | 30 | 49 | -70.351% |
| 2025-12-15 | 68.00 | 68.60 | 68.00 | 68.50 | -5.712% | 3 | 44 | -67.299% |
| 2025-12-12 | 72.75 | 72.75 | 72.65 | 72.65 | -13.820% | 23 | 43 | -69.167% |
| 2025-12-03 | 84.30 | 84.30 | 84.30 | 84.30 | -18.433% | 1 | 33 | -73.428% |
| 2025-11-12 | 103.35 | 103.35 | 103.35 | 103.35 | -5.746% | 2 | 33 | -78.326% |
| 2025-11-07 | 109.65 | 109.65 | 109.65 | 109.65 | -28.799% | 1 | 33 | -79.571% |
| 2025-10-20 | 154.00 | 154.00 | 154.00 | 154.00 | +4.223% | 2 | 32 | -85.455% |
| 2025-09-30 | 147.38 | 147.76 | 147.38 | 147.76 | -8.790% | 2 | 34 | -84.840% |
| 2025-09-26 | 162.00 | 162.00 | 162.00 | 162.00 | -0.019% | 1 | 32 | -86.173% |
| 2025-09-25 | 160.86 | 162.03 | 160.86 | 162.03 | +1.650% | 2 | 32 | -86.175% |
| 2025-09-12 | 159.40 | 159.40 | 159.40 | 159.40 | -10.394% | 8 | 32 | -85.947% |
| 2025-09-11 | 177.50 | 177.89 | 177.50 | 177.89 | -11.299% | 3 | 32 | -87.408% |
| 2025-09-10 | 187.21 | 202.31 | 187.21 | 200.55 | +118.037% | 29 | 29 | -88.831% |
| 2025-09-04 | 93.05 | 93.05 | 91.98 | 91.98 | -2.139% | 2 | 26 | -75.647% |
| 2025-08-29 | 93.99 | 93.99 | 93.99 | 93.99 | -9.294% | 1 | 25 | -76.168% |
| 2025-08-26 | 103.62 | 103.62 | 103.62 | 103.62 | -9.502% | 1 | 25 | -78.383% |
| 2025-08-18 | 114.50 | 114.50 | 114.50 | 114.50 | -2.553% | 1 | 24 | -80.437% |
| 2025-08-15 | 117.50 | 117.50 | 117.50 | 117.50 | -3.767% | 1 | 24 | -80.936% |
| 2025-08-12 | 122.10 | 122.20 | 122.10 | 122.10 | +12.018% | 6 | 23 | -81.654% |
| 2025-07-10 | 109.00 | 109.00 | 109.00 | 109.00 | 0.000% | 20 | 20 | -79.450% |