ORCL271217C00165000
ORCL Dec 17 2027 165.00 Call
optionOPRA
EODNov 3, 2026
20.63USD+15.574%(+2.78)40Vol429OI
ORCL271217C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 20.95 | 20.95 | 20.63 | 20.63 | +15.574% | 40 | 391 | 0.000% |
| 2026-11-02 | 18.75 | 19.00 | 17.48 | 17.85 | -30.680% | 42 | 386 | +15.574% |
| 2026-10-29 | 26.60 | 27.60 | 25.75 | 25.75 | -15.574% | 9 | 383 | -19.883% |
| 2026-10-28 | 30.11 | 30.75 | 30.11 | 30.50 | +36.771% | 6 | 386 | -32.361% |
| 2026-10-27 | 22.38 | 22.38 | 22.15 | 22.30 | +10.123% | 10 | 380 | -7.489% |
| 2026-10-26 | 20.79 | 20.79 | 20.25 | 20.25 | -15.272% | 7 | 381 | +1.877% |
| 2026-10-20 | 24.40 | 24.40 | 23.80 | 23.90 | +9.633% | 14 | 371 | -13.682% |
| 2026-10-16 | 22.10 | 22.30 | 21.80 | 21.80 | -11.634% | 12 | 363 | -5.367% |
| 2026-10-15 | 23.00 | 24.67 | 23.00 | 24.67 | +1.107% | 7 | 361 | -16.376% |
| 2026-10-14 | 24.75 | 24.75 | 24.00 | 24.40 | -6.334% | 40 | 323 | -15.451% |
| 2026-10-12 | 26.05 | 26.05 | 26.05 | 26.05 | +2.157% | 2 | 323 | -20.806% |
| 2026-10-08 | 27.99 | 28.02 | 25.50 | 25.50 | -14.858% | 6 | 320 | -19.098% |
| 2026-10-07 | 29.95 | 29.95 | 29.95 | 29.95 | -0.167% | 10 | 310 | -31.119% |
| 2026-10-06 | 30.00 | 30.00 | 30.00 | 30.00 | +16.505% | 4 | 306 | -31.233% |
| 2026-10-01 | 25.85 | 25.85 | 25.75 | 25.75 | -5.157% | 17 | 290 | -19.883% |
| 2026-09-30 | 27.00 | 27.15 | 27.00 | 27.15 | +13.361% | 28 | 288 | -24.015% |
| 2026-09-28 | 23.95 | 23.95 | 23.95 | 23.95 | -15.965% | 1 | 287 | -13.862% |
| 2026-09-24 | 26.35 | 28.50 | 26.35 | 28.50 | -10.798% | 22 | 276 | -27.614% |
| 2026-09-23 | 31.85 | 31.95 | 31.85 | 31.95 | -6.442% | 39 | 276 | -35.430% |
| 2026-09-22 | 34.15 | 34.15 | 34.15 | 34.15 | +2.707% | 2 | 274 | -39.590% |
| 2026-09-21 | 32.75 | 33.25 | 32.75 | 33.25 | -4.509% | 29 | 258 | -37.955% |
| 2026-09-17 | 35.10 | 35.10 | 34.82 | 34.82 | +12.070% | 8 | 259 | -40.752% |
| 2026-09-15 | 30.50 | 31.07 | 30.50 | 31.07 | +0.909% | 4 | 259 | -33.602% |
| 2026-09-14 | 30.75 | 30.79 | 30.75 | 30.79 | -12.029% | 31 | 229 | -32.998% |
| 2026-09-11 | 35.72 | 35.72 | 35.00 | 35.00 | -21.348% | 2 | 228 | -41.057% |
| 2026-09-09 | 44.50 | 44.50 | 44.50 | 44.50 | +0.588% | 2 | 226 | -53.640% |
| 2026-09-08 | 47.55 | 47.55 | 43.85 | 44.24 | +7.379% | 11 | 225 | -53.368% |
| 2026-09-04 | 41.20 | 41.20 | 41.20 | 41.20 | +5.290% | 10 | 225 | -49.927% |
| 2026-09-03 | 37.00 | 39.13 | 37.00 | 39.13 | +16.806% | 14 | 235 | -47.278% |
| 2026-09-01 | 33.50 | 33.50 | 33.50 | 33.50 | -11.703% | 10 | 225 | -38.418% |
| 2026-08-31 | 37.94 | 37.94 | 37.94 | 37.94 | -1.938% | 1 | 225 | -45.625% |
| 2026-08-28 | 38.69 | 38.69 | 38.69 | 38.69 | +4.005% | 5 | 220 | -46.679% |
| 2026-08-26 | 37.20 | 37.20 | 37.20 | 37.20 | -10.145% | 1 | 220 | -44.543% |
| 2026-08-14 | 41.35 | 41.40 | 41.35 | 41.40 | -6.122% | 4 | 216 | -50.169% |
| 2026-08-12 | 44.10 | 44.10 | 44.10 | 44.10 | +3.765% | 1 | 217 | -53.220% |
| 2026-08-10 | 42.50 | 42.50 | 42.50 | 42.50 | +9.339% | 1 | 218 | -51.459% |
| 2026-08-03 | 38.87 | 38.87 | 38.87 | 38.87 | +41.243% | 9 | 218 | -46.926% |
| 2026-07-28 | 27.52 | 27.52 | 27.52 | 27.52 | +1.850% | 6 | 218 | -25.036% |
| 2026-07-24 | 27.02 | 27.02 | 27.02 | 27.02 | -9.783% | 1 | 218 | -23.649% |
| 2026-07-22 | 29.95 | 29.95 | 29.95 | 29.95 | +0.605% | 2 | 218 | -31.119% |
| 2026-07-21 | 29.77 | 29.77 | 29.77 | 29.77 | +6.321% | 1 | 218 | -30.702% |
| 2026-07-20 | 27.32 | 28.00 | 27.32 | 28.00 | -7.743% | 2 | 217 | -26.321% |
| 2026-07-17 | 29.43 | 30.35 | 29.43 | 30.35 | +2.881% | 3 | 219 | -32.026% |
| 2026-07-16 | 30.24 | 30.24 | 28.75 | 29.50 | -8.128% | 15 | 209 | -30.068% |
| 2026-07-15 | 32.50 | 32.50 | 32.11 | 32.11 | +5.452% | 2 | 209 | -35.752% |
| 2026-07-14 | 30.07 | 30.45 | 30.07 | 30.45 | -9.213% | 36 | 209 | -32.250% |
| 2026-07-13 | 34.00 | 34.50 | 33.54 | 33.54 | -12.883% | 9 | 203 | -38.491% |
| 2026-07-09 | 38.50 | 38.50 | 38.50 | 38.50 | +5.479% | 1 | 202 | -46.416% |
| 2026-07-07 | 36.50 | 36.50 | 36.50 | 36.50 | -0.707% | 1 | 203 | -43.479% |
| 2026-07-01 | 36.76 | 36.76 | 36.76 | 36.76 | -7.754% | 1 | 203 | -43.879% |
| 2026-06-29 | 39.85 | 39.85 | 39.85 | 39.85 | -2.805% | 1 | 202 | -48.231% |
| 2026-06-26 | 42.66 | 42.66 | 40.60 | 41.00 | -3.529% | 7 | 201 | -49.683% |
| 2026-06-25 | 42.20 | 42.50 | 41.10 | 42.50 | -4.494% | 8 | 195 | -51.459% |
| 2026-06-24 | 44.50 | 44.50 | 44.50 | 44.50 | -11.000% | 5 | 190 | -53.640% |
| 2026-06-23 | 52.11 | 52.11 | 50.00 | 50.00 | -19.524% | 7 | 184 | -58.740% |
| 2026-06-12 | 62.13 | 62.13 | 62.13 | 62.13 | -4.046% | 3 | 181 | -66.795% |
| 2026-06-11 | 64.26 | 64.75 | 64.26 | 64.75 | -43.202% | 4 | 177 | -68.139% |
| 2026-06-02 | 116.00 | 116.00 | 111.25 | 114.00 | +18.135% | 7 | 182 | -81.904% |
| 2026-05-29 | 91.36 | 96.50 | 91.35 | 96.50 | +42.963% | 6 | 184 | -78.622% |
| 2026-05-27 | 67.50 | 67.50 | 67.50 | 67.50 | -3.983% | 1 | 183 | -69.437% |
| 2026-05-26 | 70.39 | 70.39 | 70.30 | 70.30 | +1.311% | 2 | 181 | -70.654% |
| 2026-05-22 | 69.39 | 69.39 | 69.39 | 69.39 | -2.679% | 2 | 179 | -70.269% |
| 2026-05-11 | 71.30 | 71.30 | 71.30 | 71.30 | +38.178% | 1 | 180 | -71.066% |
| 2026-05-01 | 51.60 | 51.60 | 51.60 | 51.60 | +7.590% | 1 | 181 | -60.019% |
| 2026-04-29 | 49.00 | 49.00 | 47.96 | 47.96 | -22.319% | 2 | 181 | -56.985% |
| 2026-04-21 | 61.74 | 61.74 | 61.74 | 61.74 | +5.269% | 1 | 180 | -66.586% |
| 2026-04-16 | 56.11 | 58.65 | 56.11 | 58.65 | +6.346% | 2 | 180 | -64.825% |
| 2026-04-15 | 53.28 | 55.15 | 53.28 | 55.15 | +13.876% | 5 | 180 | -62.593% |
| 2026-04-14 | 48.00 | 49.00 | 48.00 | 48.43 | +24.179% | 7 | 181 | -57.402% |
| 2026-04-13 | 39.00 | 39.00 | 39.00 | 39.00 | +22.951% | 3 | 181 | -47.103% |
| 2026-04-09 | 31.80 | 31.90 | 31.72 | 31.72 | -3.879% | 5 | 184 | -34.962% |
| 2026-04-07 | 33.00 | 33.00 | 33.00 | 33.00 | -10.642% | 6 | 188 | -37.485% |
| 2026-04-01 | 37.00 | 37.00 | 36.93 | 36.93 | +6.427% | 7 | 182 | -44.138% |
| 2026-03-31 | 34.70 | 34.70 | 34.70 | 34.70 | +4.518% | 2 | 188 | -40.548% |
| 2026-03-27 | 33.35 | 33.70 | 33.00 | 33.20 | -3.488% | 14 | 188 | -37.861% |
| 2026-03-26 | 35.90 | 35.90 | 34.40 | 34.40 | -0.607% | 6 | 183 | -40.029% |
| 2026-03-23 | 34.61 | 34.61 | 34.61 | 34.61 | -22.225% | 1 | 182 | -40.393% |
| 2026-03-13 | 44.20 | 44.50 | 43.88 | 44.50 | -5.480% | 27 | 182 | -53.640% |
| 2026-03-12 | 50.06 | 50.06 | 47.08 | 47.08 | -9.130% | 3 | 157 | -56.181% |
| 2026-03-11 | 53.36 | 53.36 | 51.81 | 51.81 | +30.999% | 66 | 155 | -60.181% |
| 2026-03-09 | 39.97 | 40.18 | 39.55 | 39.55 | -10.154% | 67 | 159 | -47.838% |
| 2026-03-05 | 44.92 | 44.92 | 44.02 | 44.02 | +16.148% | 63 | 99 | -53.135% |
| 2026-03-02 | 37.90 | 37.90 | 37.90 | 37.90 | -8.232% | 60 | 150 | -45.567% |
| 2026-02-26 | 41.45 | 41.45 | 41.30 | 41.30 | -0.769% | 3 | 99 | -50.048% |
| 2026-02-25 | 41.91 | 41.91 | 41.60 | 41.62 | +9.960% | 65 | 142 | -50.432% |
| 2026-02-24 | 37.85 | 37.85 | 37.85 | 37.85 | +4.877% | 1 | 142 | -45.495% |
| 2026-02-23 | 36.09 | 36.09 | 36.09 | 36.09 | -24.812% | 65 | 142 | -42.837% |
| 2026-02-13 | 48.00 | 48.00 | 48.00 | 48.00 | +3.986% | 1 | 97 | -57.021% |
| 2026-02-12 | 46.16 | 46.16 | 46.16 | 46.16 | -2.944% | 1 | 97 | -55.308% |
| 2026-02-11 | 47.56 | 47.56 | 47.56 | 47.56 | +8.214% | 1 | 97 | -56.623% |
| 2026-02-09 | 43.95 | 43.95 | 43.95 | 43.95 | +24.082% | 1 | 96 | -53.060% |
| 2026-02-06 | 35.42 | 35.42 | 35.42 | 35.42 | +7.988% | 6 | 95 | -41.756% |
| 2026-02-05 | 35.51 | 35.51 | 32.80 | 32.80 | -24.424% | 13 | 95 | -37.104% |
| 2026-02-03 | 43.40 | 43.40 | 43.40 | 43.40 | -11.429% | 10 | 92 | -52.465% |
| 2026-02-02 | 53.25 | 53.25 | 49.00 | 49.00 | -2.970% | 15 | 82 | -57.898% |
| 2026-01-30 | 52.00 | 52.00 | 50.29 | 50.50 | 0.000% | 5 | 86 | -59.149% |
| 2026-01-29 | 49.00 | 50.50 | 49.00 | 50.50 | -9.821% | 15 | 84 | -59.149% |
| 2026-01-28 | 56.00 | 56.00 | 56.00 | 56.00 | -1.995% | 1 | 74 | -63.161% |
| 2026-01-27 | 57.14 | 57.14 | 57.14 | 57.14 | -9.388% | 3 | 73 | -63.896% |
| 2026-01-26 | 63.06 | 63.06 | 63.06 | 63.06 | +7.245% | 3 | 76 | -67.285% |
| 2026-01-23 | 53.78 | 58.80 | 53.78 | 58.80 | -0.759% | 33 | 73 | -64.915% |
| 2026-01-22 | 59.25 | 59.25 | 59.25 | 59.25 | +6.757% | 8 | 73 | -65.181% |
| 2026-01-21 | 55.50 | 55.50 | 55.00 | 55.50 | -12.667% | 16 | 81 | -62.829% |
| 2026-01-20 | 63.55 | 63.55 | 63.55 | 63.55 | -18.734% | 3 | 65 | -67.537% |
| 2026-01-12 | 78.20 | 78.20 | 78.20 | 78.20 | +12.843% | 1 | 62 | -73.619% |
| 2026-01-05 | 69.45 | 69.45 | 69.30 | 69.30 | -5.586% | 2 | 60 | -70.231% |
| 2025-12-22 | 73.45 | 73.45 | 73.40 | 73.40 | +11.805% | 2 | 60 | -71.894% |
| 2025-12-16 | 65.60 | 65.65 | 65.45 | 65.65 | +3.794% | 17 | 60 | -68.576% |
| 2025-12-15 | 63.25 | 63.25 | 63.25 | 63.25 | -30.874% | 15 | 75 | -67.383% |
| 2025-12-10 | 91.50 | 91.50 | 91.50 | 91.50 | +14.332% | 1 | 60 | -77.454% |
| 2025-12-03 | 78.09 | 80.03 | 78.09 | 80.03 | -2.853% | 8 | 59 | -74.222% |
| 2025-12-02 | 82.38 | 82.38 | 82.38 | 82.38 | +6.297% | 1 | 55 | -74.958% |
| 2025-11-21 | 75.67 | 77.50 | 75.67 | 77.50 | -13.889% | 11 | 56 | -73.381% |
| 2025-11-14 | 88.40 | 90.00 | 88.40 | 90.00 | +0.446% | 5 | 65 | -77.078% |
| 2025-11-13 | 91.90 | 91.90 | 89.60 | 89.60 | -7.629% | 10 | 66 | -76.975% |
| 2025-11-12 | 97.00 | 97.00 | 97.00 | 97.00 | -4.762% | 4 | 56 | -78.732% |
| 2025-11-11 | 101.90 | 101.90 | 101.85 | 101.85 | -9.314% | 2 | 52 | -79.745% |
| 2025-11-06 | 112.31 | 112.31 | 112.31 | 112.31 | -29.449% | 1 | 52 | -81.631% |
| 2025-10-09 | 159.19 | 159.19 | 159.19 | 159.19 | +7.955% | 1 | 52 | -87.041% |
| 2025-10-08 | 147.46 | 147.46 | 147.46 | 147.46 | +7.267% | 1 | 53 | -86.010% |
| 2025-10-07 | 137.47 | 137.47 | 137.47 | 137.47 | -8.743% | 1 | 54 | -84.993% |
| 2025-10-03 | 150.64 | 150.64 | 150.64 | 150.64 | -0.888% | 1 | 54 | -86.305% |
| 2025-09-12 | 151.99 | 151.99 | 151.99 | 151.99 | -11.634% | 2 | 54 | -86.427% |
| 2025-09-11 | 169.50 | 175.00 | 169.45 | 172.00 | -7.022% | 26 | 54 | -88.006% |
| 2025-09-10 | 178.79 | 184.99 | 177.50 | 184.99 | +112.632% | 5 | 54 | -88.848% |
| 2025-09-03 | 87.70 | 87.70 | 87.00 | 87.00 | -1.806% | 20 | 53 | -76.287% |
| 2025-08-29 | 88.90 | 88.90 | 88.60 | 88.60 | -16.019% | 11 | 25 | -76.716% |
| 2025-08-13 | 105.50 | 105.50 | 105.50 | 105.50 | -5.971% | 1 | 25 | -80.445% |
| 2025-08-08 | 112.20 | 112.20 | 112.20 | 112.20 | -0.620% | 8 | 25 | -81.613% |
| 2025-08-04 | 112.60 | 112.90 | 110.84 | 112.90 | +5.960% | 8 | 27 | -81.727% |
| 2025-07-25 | 106.79 | 106.79 | 106.55 | 106.55 | +1.621% | 2 | 19 | -80.638% |
| 2025-07-24 | 104.90 | 104.95 | 104.80 | 104.85 | +14.879% | 16 | 19 | -80.324% |
| 2025-07-14 | 94.39 | 94.39 | 91.27 | 91.27 | 0.000% | 19 | 19 | -77.397% |