ORCL271217C00185000
ORCL Dec 17 2027 185.00 Call
optionOPRA
EODNov 4, 2026
15.80USD-3.951%(-0.65)78Vol752OI
ORCL271217C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.80 | 15.80 | 15.80 | 15.80 | -3.951% | 78 | 674 | 0.000% |
| 2026-11-03 | 16.45 | 16.45 | 16.45 | 16.45 | +18.006% | 6 | 704 | -3.951% |
| 2026-11-02 | 15.33 | 15.33 | 13.62 | 13.94 | -21.243% | 40 | 714 | +13.343% |
| 2026-10-30 | 17.70 | 17.70 | 17.70 | 17.70 | -18.993% | 1 | 714 | -10.734% |
| 2026-10-29 | 21.75 | 21.85 | 21.75 | 21.85 | -14.314% | 32 | 713 | -27.689% |
| 2026-10-28 | 21.20 | 25.75 | 21.20 | 25.50 | +37.466% | 6 | 710 | -38.039% |
| 2026-10-27 | 17.20 | 18.60 | 17.20 | 18.55 | +13.110% | 77 | 674 | -14.825% |
| 2026-10-26 | 15.75 | 16.50 | 15.75 | 16.40 | +0.923% | 27 | 667 | -3.659% |
| 2026-10-23 | 16.25 | 16.25 | 16.25 | 16.25 | -2.695% | 11 | 667 | -2.769% |
| 2026-10-22 | 16.70 | 16.70 | 16.70 | 16.70 | -6.964% | 1 | 667 | -5.389% |
| 2026-10-21 | 17.95 | 17.95 | 17.95 | 17.95 | +1.412% | 1 | 667 | -11.978% |
| 2026-10-16 | 17.70 | 17.70 | 17.70 | 17.70 | -4.685% | 1 | 667 | -10.734% |
| 2026-10-15 | 18.57 | 18.57 | 18.57 | 18.57 | -1.485% | 1 | 667 | -14.917% |
| 2026-10-14 | 19.70 | 19.70 | 18.85 | 18.85 | -19.444% | 102 | 715 | -16.180% |
| 2026-10-13 | 23.40 | 23.40 | 23.40 | 23.40 | +11.962% | 12 | 715 | -32.479% |
| 2026-10-12 | 20.90 | 21.15 | 20.80 | 20.90 | -8.932% | 45 | 710 | -24.402% |
| 2026-10-09 | 22.95 | 22.95 | 22.95 | 22.95 | +10.870% | 1 | 710 | -31.155% |
| 2026-10-08 | 22.70 | 22.75 | 20.70 | 20.70 | -14.037% | 29 | 688 | -23.671% |
| 2026-10-07 | 23.50 | 24.95 | 23.50 | 24.08 | -2.114% | 147 | 560 | -34.385% |
| 2026-10-06 | 25.35 | 25.35 | 24.35 | 24.60 | -6.107% | 104 | 534 | -35.772% |
| 2026-10-05 | 26.20 | 26.20 | 26.20 | 26.20 | +12.688% | 2 | 534 | -39.695% |
| 2026-10-02 | 23.25 | 23.25 | 23.25 | 23.25 | +6.019% | 1 | 534 | -32.043% |
| 2026-10-01 | 21.75 | 22.16 | 21.75 | 21.93 | -0.993% | 40 | 504 | -27.953% |
| 2026-09-29 | 21.00 | 22.65 | 21.00 | 22.15 | +13.299% | 18 | 487 | -28.668% |
| 2026-09-28 | 20.37 | 20.37 | 19.40 | 19.55 | -11.818% | 29 | 465 | -19.182% |
| 2026-09-25 | 23.34 | 23.34 | 21.98 | 22.17 | -4.440% | 13 | 454 | -28.733% |
| 2026-09-24 | 22.22 | 23.20 | 22.22 | 23.20 | -13.174% | 21 | 445 | -31.897% |
| 2026-09-23 | 26.69 | 26.72 | 26.69 | 26.72 | -5.783% | 15 | 430 | -40.868% |
| 2026-09-22 | 28.15 | 28.43 | 27.61 | 28.36 | +3.315% | 67 | 388 | -44.288% |
| 2026-09-21 | 27.75 | 27.75 | 27.45 | 27.45 | -2.417% | 14 | 383 | -42.441% |
| 2026-09-17 | 28.13 | 28.13 | 28.13 | 28.13 | +11.186% | 1 | 383 | -43.832% |
| 2026-09-16 | 25.30 | 25.30 | 25.30 | 25.30 | +6.661% | 1 | 382 | -37.549% |
| 2026-09-15 | 23.72 | 23.72 | 23.72 | 23.72 | -7.162% | 2 | 380 | -33.390% |
| 2026-09-14 | 25.35 | 25.85 | 25.35 | 25.55 | -24.565% | 32 | 360 | -38.160% |
| 2026-09-10 | 33.98 | 33.98 | 33.87 | 33.87 | -3.422% | 7 | 358 | -53.351% |
| 2026-09-04 | 34.80 | 35.25 | 34.15 | 35.07 | +4.468% | 25 | 351 | -54.947% |
| 2026-09-03 | 33.56 | 33.57 | 33.56 | 33.57 | +23.012% | 46 | 310 | -52.934% |
| 2026-09-01 | 27.28 | 27.29 | 27.28 | 27.29 | -15.772% | 29 | 281 | -42.103% |
| 2026-08-31 | 32.40 | 32.40 | 32.40 | 32.40 | -1.520% | 21 | 284 | -51.235% |
| 2026-08-17 | 32.90 | 32.90 | 32.90 | 32.90 | -7.062% | 3 | 284 | -51.976% |
| 2026-08-14 | 35.30 | 35.40 | 35.30 | 35.40 | -9.231% | 4 | 280 | -55.367% |
| 2026-08-13 | 39.00 | 39.00 | 39.00 | 39.00 | +9.551% | 5 | 285 | -59.487% |
| 2026-08-07 | 35.60 | 35.60 | 35.60 | 35.60 | +33.885% | 4 | 281 | -55.618% |
| 2026-07-31 | 26.59 | 26.59 | 26.59 | 26.59 | +15.009% | 2 | 281 | -40.579% |
| 2026-07-27 | 23.20 | 23.20 | 23.12 | 23.12 | +6.250% | 4 | 283 | -31.661% |
| 2026-07-24 | 21.76 | 21.76 | 21.76 | 21.76 | -6.004% | 1 | 282 | -27.390% |
| 2026-07-23 | 23.40 | 23.40 | 23.15 | 23.15 | -14.259% | 4 | 283 | -31.749% |
| 2026-07-20 | 27.00 | 27.00 | 27.00 | 27.00 | +5.675% | 5 | 281 | -41.481% |
| 2026-07-17 | 24.15 | 25.80 | 24.15 | 25.55 | -1.199% | 54 | 263 | -38.160% |
| 2026-07-15 | 25.86 | 25.86 | 25.86 | 25.86 | -1.298% | 1 | 263 | -38.902% |
| 2026-07-14 | 26.20 | 26.20 | 26.20 | 26.20 | -5.755% | 1 | 264 | -39.695% |
| 2026-07-13 | 29.00 | 29.59 | 27.80 | 27.80 | -17.921% | 14 | 255 | -43.165% |
| 2026-07-09 | 33.87 | 33.87 | 33.87 | 33.87 | +11.232% | 4 | 255 | -53.351% |
| 2026-07-08 | 30.35 | 30.45 | 30.35 | 30.45 | -1.136% | 2 | 255 | -48.112% |
| 2026-07-07 | 30.70 | 30.80 | 30.70 | 30.80 | -1.786% | 20 | 254 | -48.701% |
| 2026-07-02 | 31.36 | 31.36 | 31.36 | 31.36 | -1.631% | 1 | 255 | -49.617% |
| 2026-07-01 | 31.88 | 31.88 | 31.88 | 31.88 | -2.508% | 4 | 251 | -50.439% |
| 2026-06-30 | 32.70 | 32.70 | 32.70 | 32.70 | -3.540% | 1 | 251 | -51.682% |
| 2026-06-29 | 34.95 | 34.95 | 33.90 | 33.90 | -3.391% | 10 | 249 | -53.392% |
| 2026-06-26 | 35.62 | 35.62 | 34.90 | 35.09 | -19.333% | 5 | 248 | -54.973% |
| 2026-06-23 | 43.50 | 43.50 | 43.50 | 43.50 | -12.913% | 1 | 247 | -63.678% |
| 2026-06-22 | 54.80 | 54.80 | 49.95 | 49.95 | -15.625% | 9 | 249 | -68.368% |
| 2026-06-17 | 59.20 | 59.20 | 59.20 | 59.20 | -4.470% | 1 | 250 | -73.311% |
| 2026-06-15 | 62.30 | 62.30 | 61.97 | 61.97 | +10.958% | 71 | 251 | -74.504% |
| 2026-06-11 | 52.80 | 56.55 | 52.80 | 55.85 | -21.060% | 7 | 244 | -71.710% |
| 2026-06-10 | 75.00 | 75.00 | 70.65 | 70.75 | +3.769% | 24 | 240 | -77.668% |
| 2026-06-09 | 68.25 | 68.25 | 68.18 | 68.18 | -12.847% | 6 | 234 | -76.826% |
| 2026-06-05 | 79.00 | 79.00 | 78.23 | 78.23 | -19.267% | 11 | 224 | -79.803% |
| 2026-06-04 | 96.13 | 98.05 | 96.11 | 96.90 | +3.747% | 9 | 217 | -83.695% |
| 2026-06-03 | 93.40 | 93.40 | 93.40 | 93.40 | -9.976% | 5 | 217 | -83.084% |
| 2026-06-02 | 100.79 | 103.75 | 100.79 | 103.75 | -3.980% | 9 | 216 | -84.771% |
| 2026-06-01 | 93.00 | 108.41 | 93.00 | 108.05 | +35.215% | 85 | 192 | -85.377% |
| 2026-05-29 | 79.91 | 79.91 | 79.91 | 79.91 | +15.812% | 10 | 200 | -80.228% |
| 2026-05-28 | 68.56 | 69.00 | 68.56 | 69.00 | +13.618% | 6 | 198 | -77.101% |
| 2026-05-26 | 60.73 | 60.73 | 60.73 | 60.73 | -1.969% | 1 | 198 | -73.983% |
| 2026-05-22 | 64.00 | 64.00 | 61.65 | 61.95 | +10.823% | 3 | 197 | -74.496% |
| 2026-05-20 | 55.11 | 55.90 | 55.11 | 55.90 | -0.179% | 11 | 187 | -71.735% |
| 2026-05-18 | 56.00 | 56.00 | 56.00 | 56.00 | -7.728% | 2 | 185 | -71.786% |
| 2026-05-13 | 60.69 | 60.69 | 60.69 | 60.69 | +4.368% | 1 | 185 | -73.966% |
| 2026-05-12 | 58.15 | 58.15 | 58.15 | 58.15 | -7.698% | 1 | 184 | -72.829% |
| 2026-05-11 | 63.00 | 63.00 | 63.00 | 63.00 | -3.433% | 1 | 184 | -74.921% |
| 2026-05-07 | 65.24 | 65.24 | 65.24 | 65.24 | +6.688% | 1 | 184 | -75.782% |
| 2026-05-06 | 57.43 | 61.15 | 57.43 | 61.15 | +6.626% | 22 | 184 | -74.162% |
| 2026-05-05 | 57.35 | 57.35 | 57.35 | 57.35 | +6.204% | 1 | 178 | -72.450% |
| 2026-05-04 | 54.00 | 54.00 | 54.00 | 54.00 | +15.607% | 1 | 178 | -70.741% |
| 2026-05-01 | 46.71 | 46.71 | 46.71 | 46.71 | +14.345% | 1 | 177 | -66.174% |
| 2026-04-29 | 40.62 | 40.85 | 40.62 | 40.85 | -3.724% | 22 | 177 | -61.322% |
| 2026-04-28 | 42.43 | 42.43 | 42.43 | 42.43 | -9.007% | 1 | 175 | -62.762% |
| 2026-04-27 | 46.63 | 46.63 | 46.63 | 46.63 | -0.470% | 20 | 175 | -66.116% |
| 2026-04-24 | 46.60 | 46.85 | 46.60 | 46.85 | -2.396% | 2 | 173 | -66.275% |
| 2026-04-23 | 51.24 | 51.40 | 48.00 | 48.00 | -16.040% | 14 | 173 | -67.083% |
| 2026-04-22 | 54.30 | 57.32 | 54.30 | 57.17 | +15.659% | 13 | 177 | -72.363% |
| 2026-04-21 | 49.43 | 49.43 | 49.43 | 49.43 | +5.058% | 1 | 173 | -68.036% |
| 2026-04-17 | 50.92 | 50.93 | 47.05 | 47.05 | -5.806% | 81 | 173 | -66.419% |
| 2026-04-16 | 49.04 | 49.95 | 48.29 | 49.95 | +9.756% | 4 | 170 | -68.368% |
| 2026-04-15 | 45.51 | 45.51 | 45.51 | 45.51 | +10.730% | 2 | 170 | -65.282% |
| 2026-04-14 | 44.70 | 44.70 | 41.10 | 41.10 | +25.114% | 22 | 170 | -61.557% |
| 2026-04-13 | 29.45 | 32.85 | 29.45 | 32.85 | +27.326% | 65 | 159 | -51.903% |
| 2026-04-10 | 24.50 | 25.80 | 24.50 | 25.80 | -0.731% | 2 | 179 | -38.760% |
| 2026-04-09 | 26.05 | 26.63 | 25.78 | 25.99 | -13.683% | 142 | 178 | -39.207% |
| 2026-04-06 | 30.15 | 30.15 | 30.11 | 30.11 | -7.354% | 10 | 80 | -47.526% |
| 2026-03-24 | 32.50 | 32.50 | 32.50 | 32.50 | -6.475% | 1 | 85 | -51.385% |
| 2026-03-23 | 35.10 | 35.10 | 34.75 | 34.75 | -7.036% | 3 | 85 | -54.532% |
| 2026-03-13 | 37.27 | 37.38 | 37.27 | 37.38 | -12.171% | 2 | 84 | -57.731% |
| 2026-03-12 | 42.56 | 42.56 | 42.56 | 42.56 | +5.739% | 2 | 84 | -62.876% |
| 2026-03-11 | 43.70 | 43.70 | 40.25 | 40.25 | +4.464% | 60 | 84 | -60.745% |
| 2026-03-06 | 38.53 | 38.53 | 38.53 | 38.53 | +8.230% | 1 | 106 | -58.993% |
| 2026-02-26 | 35.60 | 35.60 | 35.60 | 35.60 | +18.076% | 1 | 105 | -55.618% |
| 2026-02-23 | 30.15 | 30.15 | 30.15 | 30.15 | -11.297% | 3 | 105 | -47.595% |
| 2026-02-20 | 36.86 | 36.86 | 33.99 | 33.99 | -13.511% | 3 | 102 | -53.516% |
| 2026-02-11 | 39.30 | 39.30 | 39.30 | 39.30 | +2.611% | 2 | 102 | -59.796% |
| 2026-02-09 | 38.30 | 38.30 | 38.30 | 38.30 | +26.737% | 3 | 100 | -58.747% |
| 2026-02-06 | 30.22 | 30.22 | 30.22 | 30.22 | +1.922% | 1 | 100 | -47.717% |
| 2026-02-05 | 29.50 | 29.65 | 29.50 | 29.65 | -10.854% | 2 | 100 | -46.712% |
| 2026-02-04 | 34.50 | 34.50 | 33.26 | 33.26 | -11.307% | 2 | 100 | -52.495% |
| 2026-02-03 | 37.50 | 37.50 | 37.50 | 37.50 | -13.174% | 2 | 99 | -57.867% |
| 2026-02-02 | 45.60 | 45.60 | 43.19 | 43.19 | -1.054% | 12 | 99 | -63.417% |
| 2026-01-29 | 42.35 | 43.65 | 42.35 | 43.65 | -12.437% | 5 | 97 | -63.803% |
| 2026-01-28 | 48.29 | 49.85 | 48.29 | 49.85 | -0.499% | 3 | 98 | -68.305% |
| 2026-01-27 | 49.50 | 51.30 | 49.50 | 50.10 | -10.215% | 15 | 95 | -68.463% |
| 2026-01-26 | 55.30 | 55.80 | 55.30 | 55.80 | +7.618% | 3 | 94 | -71.685% |
| 2026-01-23 | 50.53 | 51.85 | 50.53 | 51.85 | +1.369% | 2 | 95 | -69.527% |
| 2026-01-22 | 51.35 | 51.35 | 51.15 | 51.15 | +8.645% | 30 | 93 | -69.110% |
| 2026-01-21 | 49.90 | 49.90 | 47.08 | 47.08 | -11.835% | 5 | 78 | -66.440% |
| 2026-01-20 | 55.32 | 55.75 | 53.40 | 53.40 | -11.148% | 7 | 76 | -70.412% |
| 2026-01-16 | 60.10 | 60.10 | 60.10 | 60.10 | -0.743% | 1 | 72 | -73.710% |
| 2026-01-14 | 60.55 | 60.55 | 60.55 | 60.55 | -3.858% | 1 | 72 | -73.906% |
| 2026-01-09 | 62.98 | 62.98 | 62.98 | 62.98 | +9.530% | 1 | 72 | -74.913% |
| 2026-01-08 | 58.00 | 58.00 | 56.25 | 57.50 | -5.287% | 4 | 73 | -72.522% |
| 2026-01-07 | 60.71 | 60.71 | 60.71 | 60.71 | -2.755% | 1 | 72 | -73.975% |
| 2025-12-31 | 62.50 | 62.50 | 62.43 | 62.43 | -2.529% | 3 | 69 | -74.692% |
| 2025-12-26 | 63.85 | 64.05 | 63.85 | 64.05 | +3.306% | 2 | 69 | -75.332% |
| 2025-12-23 | 62.30 | 62.60 | 62.00 | 62.00 | +0.698% | 21 | 69 | -74.516% |
| 2025-12-19 | 60.00 | 62.24 | 60.00 | 61.57 | +11.338% | 4 | 62 | -74.338% |
| 2025-12-18 | 54.50 | 55.30 | 52.20 | 55.30 | +8.431% | 3 | 61 | -71.429% |
| 2025-12-17 | 56.15 | 56.15 | 51.00 | 51.00 | -11.335% | 3 | 59 | -69.020% |
| 2025-12-16 | 57.52 | 57.52 | 57.52 | 57.52 | +4.014% | 1 | 58 | -72.531% |
| 2025-12-15 | 55.15 | 55.30 | 55.15 | 55.30 | -7.833% | 2 | 57 | -71.429% |
| 2025-12-12 | 57.70 | 60.20 | 57.70 | 60.00 | -8.116% | 45 | 56 | -73.667% |
| 2025-12-11 | 60.10 | 65.30 | 56.00 | 65.30 | -19.926% | 16 | 41 | -75.804% |
| 2025-12-10 | 81.45 | 81.55 | 81.45 | 81.55 | +36.829% | 2 | 27 | -80.625% |
| 2025-11-25 | 60.04 | 60.04 | 59.60 | 59.60 | -11.965% | 2 | 27 | -73.490% |
| 2025-11-24 | 67.70 | 67.70 | 67.70 | 67.70 | +2.950% | 1 | 27 | -76.662% |
| 2025-11-21 | 68.07 | 68.07 | 65.76 | 65.76 | -21.900% | 2 | 28 | -75.973% |
| 2025-11-13 | 84.20 | 84.20 | 84.20 | 84.20 | -7.817% | 3 | 28 | -81.235% |
| 2025-11-11 | 91.65 | 91.65 | 91.34 | 91.34 | -31.529% | 2 | 25 | -82.702% |
| 2025-10-20 | 133.40 | 133.40 | 133.40 | 133.40 | +0.497% | 2 | 25 | -88.156% |
| 2025-09-26 | 132.74 | 132.74 | 132.74 | 132.74 | -10.895% | 2 | 23 | -88.097% |
| 2025-09-19 | 148.97 | 148.97 | 148.97 | 148.97 | +2.104% | 1 | 21 | -89.394% |
| 2025-09-15 | 144.30 | 145.90 | 144.30 | 145.90 | +5.893% | 2 | 21 | -89.171% |
| 2025-09-12 | 137.78 | 137.78 | 137.78 | 137.78 | -13.155% | 1 | 20 | -88.532% |
| 2025-09-11 | 158.90 | 158.90 | 158.65 | 158.65 | -11.812% | 2 | 19 | -90.041% |
| 2025-09-10 | 165.25 | 180.90 | 165.25 | 179.90 | +101.006% | 7 | 18 | -91.217% |
| 2025-09-08 | 89.50 | 89.50 | 89.50 | 89.50 | +19.493% | 1 | 16 | -82.346% |
| 2025-09-04 | 74.90 | 74.90 | 74.90 | 74.90 | -19.071% | 1 | 17 | -78.905% |
| 2025-08-19 | 92.55 | 92.55 | 92.55 | 92.55 | -1.679% | 1 | 18 | -82.928% |
| 2025-08-13 | 94.13 | 94.13 | 94.13 | 94.13 | -4.630% | 1 | 19 | -83.215% |
| 2025-08-11 | 98.70 | 98.70 | 98.70 | 98.70 | -5.686% | 4 | 20 | -83.992% |
| 2025-08-06 | 104.65 | 104.65 | 104.65 | 104.65 | +0.693% | 1 | 16 | -84.902% |
| 2025-08-05 | 103.93 | 103.93 | 103.93 | 103.93 | +11.693% | 1 | 15 | -84.797% |
| 2025-07-23 | 93.80 | 93.80 | 93.05 | 93.05 | +3.114% | 9 | 14 | -83.020% |
| 2025-07-22 | 88.48 | 90.24 | 88.48 | 90.24 | -6.931% | 2 | 10 | -82.491% |
| 2025-07-18 | 96.96 | 96.96 | 96.96 | 96.96 | -1.693% | 1 | 9 | -83.705% |
| 2025-07-17 | 95.74 | 98.63 | 95.74 | 98.63 | +16.131% | 2 | 8 | -83.981% |
| 2025-07-15 | 84.93 | 84.93 | 84.93 | 84.93 | +5.858% | 1 | 8 | -81.396% |
| 2025-07-14 | 80.23 | 80.23 | 80.23 | 80.23 | -8.643% | 4 | 7 | -80.307% |
| 2025-07-09 | 87.82 | 87.82 | 87.82 | 87.82 | -0.903% | 1 | 3 | -82.009% |
| 2025-07-08 | 89.32 | 89.32 | 88.62 | 88.62 | 0.000% | 2 | 2 | -82.171% |