ORCL271217C00195000
ORCL Dec 17 2027 195.00 Call
optionOPRA
EODNov 4, 2026
14.25USD-3.061%(-0.45)5Vol596OI
ORCL271217C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 14.25 | 14.25 | 14.25 | 14.25 | -3.061% | 5 | 596 | 0.000% |
| 2026-11-03 | 13.40 | 14.70 | 13.40 | 14.70 | +18.548% | 41 | 578 | -3.061% |
| 2026-11-02 | 13.95 | 13.95 | 11.50 | 12.40 | -19.741% | 20 | 579 | +14.919% |
| 2026-10-30 | 16.80 | 17.45 | 15.45 | 15.45 | -21.173% | 35 | 582 | -7.767% |
| 2026-10-29 | 19.99 | 19.99 | 19.60 | 19.60 | -12.889% | 16 | 584 | -27.296% |
| 2026-10-28 | 15.70 | 22.50 | 15.70 | 22.50 | +53.689% | 4 | 583 | -36.667% |
| 2026-10-26 | 14.05 | 14.64 | 14.00 | 14.64 | -2.074% | 32 | 583 | -2.664% |
| 2026-10-23 | 14.70 | 14.95 | 14.70 | 14.95 | +2.048% | 10 | 583 | -4.682% |
| 2026-10-22 | 14.70 | 15.00 | 14.65 | 14.65 | -12.537% | 15 | 583 | -2.730% |
| 2026-10-20 | 15.05 | 16.75 | 15.05 | 16.75 | +7.029% | 13 | 575 | -14.925% |
| 2026-10-19 | 15.50 | 16.04 | 15.50 | 15.65 | -0.949% | 7 | 574 | -8.946% |
| 2026-10-16 | 15.80 | 15.80 | 15.80 | 15.80 | -9.714% | 1 | 573 | -9.810% |
| 2026-10-15 | 17.60 | 17.60 | 17.50 | 17.50 | +6.707% | 2 | 573 | -18.571% |
| 2026-10-14 | 18.90 | 18.90 | 16.40 | 16.40 | -22.275% | 28 | 555 | -13.110% |
| 2026-10-13 | 18.55 | 21.10 | 18.55 | 21.10 | +12.234% | 50 | 530 | -32.464% |
| 2026-10-12 | 18.90 | 18.90 | 18.80 | 18.80 | -6.000% | 9 | 539 | -24.202% |
| 2026-10-09 | 20.00 | 20.00 | 20.00 | 20.00 | -2.200% | 10 | 539 | -28.750% |
| 2026-10-08 | 20.45 | 20.45 | 20.45 | 20.45 | -7.045% | 20 | 539 | -30.318% |
| 2026-10-07 | 20.80 | 22.00 | 20.80 | 22.00 | -3.593% | 176 | 519 | -35.227% |
| 2026-10-06 | 22.82 | 22.82 | 22.82 | 22.82 | +1.875% | 1 | 518 | -37.555% |
| 2026-10-05 | 23.00 | 23.00 | 22.40 | 22.40 | +4.186% | 20 | 518 | -36.384% |
| 2026-10-02 | 22.70 | 22.70 | 21.50 | 21.50 | +12.861% | 40 | 518 | -33.721% |
| 2026-10-01 | 19.65 | 19.65 | 19.00 | 19.05 | -5.693% | 55 | 467 | -25.197% |
| 2026-09-30 | 20.20 | 20.20 | 20.20 | 20.20 | +1.000% | 1 | 467 | -29.455% |
| 2026-09-29 | 20.00 | 20.00 | 20.00 | 20.00 | +11.111% | 1 | 466 | -28.750% |
| 2026-09-28 | 17.75 | 18.00 | 17.55 | 18.00 | -8.722% | 18 | 455 | -20.833% |
| 2026-09-25 | 20.00 | 20.00 | 19.70 | 19.72 | -5.420% | 41 | 454 | -27.738% |
| 2026-09-24 | 20.55 | 20.85 | 20.55 | 20.85 | -15.209% | 25 | 454 | -31.655% |
| 2026-09-23 | 24.59 | 24.59 | 24.59 | 24.59 | -0.887% | 3 | 455 | -42.050% |
| 2026-09-21 | 24.81 | 24.81 | 24.81 | 24.81 | +8.341% | 5 | 455 | -42.563% |
| 2026-09-16 | 22.90 | 22.90 | 22.90 | 22.90 | +6.561% | 20 | 435 | -37.773% |
| 2026-09-15 | 22.46 | 22.46 | 21.49 | 21.49 | -7.570% | 52 | 441 | -33.690% |
| 2026-09-14 | 23.19 | 23.35 | 23.10 | 23.25 | -36.214% | 127 | 406 | -38.710% |
| 2026-09-11 | 36.45 | 36.45 | 36.45 | 36.45 | +4.741% | 1 | 405 | -60.905% |
| 2026-09-09 | 34.05 | 35.45 | 34.05 | 34.80 | +8.377% | 57 | 444 | -59.052% |
| 2026-09-04 | 32.06 | 32.50 | 32.06 | 32.11 | +7.463% | 8 | 443 | -55.621% |
| 2026-09-03 | 29.74 | 29.88 | 29.71 | 29.88 | +16.265% | 74 | 443 | -52.309% |
| 2026-09-02 | 25.65 | 25.70 | 25.65 | 25.70 | -12.197% | 10 | 434 | -44.553% |
| 2026-08-31 | 29.27 | 29.27 | 29.27 | 29.27 | -2.433% | 1 | 434 | -51.315% |
| 2026-08-17 | 30.00 | 30.00 | 30.00 | 30.00 | -8.116% | 1 | 433 | -52.500% |
| 2026-08-14 | 32.65 | 32.65 | 32.65 | 32.65 | -11.757% | 1 | 433 | -56.355% |
| 2026-08-13 | 37.00 | 37.00 | 37.00 | 37.00 | +8.824% | 4 | 437 | -61.486% |
| 2026-08-11 | 34.00 | 34.00 | 34.00 | 34.00 | +0.443% | 10 | 427 | -58.088% |
| 2026-08-10 | 33.85 | 33.85 | 33.85 | 33.85 | +8.842% | 1 | 428 | -57.903% |
| 2026-08-07 | 31.10 | 31.10 | 31.10 | 31.10 | -5.327% | 2 | 430 | -54.180% |
| 2026-08-05 | 32.85 | 32.85 | 32.85 | 32.85 | +2.656% | 1 | 429 | -56.621% |
| 2026-08-04 | 32.00 | 32.00 | 32.00 | 32.00 | +2.894% | 1 | 428 | -55.469% |
| 2026-08-03 | 30.25 | 31.40 | 30.25 | 31.10 | +57.708% | 3 | 428 | -54.180% |
| 2026-07-28 | 19.72 | 19.72 | 19.72 | 19.72 | -8.108% | 1 | 428 | -27.738% |
| 2026-07-27 | 21.46 | 21.46 | 21.46 | 21.46 | -8.486% | 1 | 429 | -33.597% |
| 2026-07-17 | 23.45 | 23.45 | 23.45 | 23.45 | -6.536% | 16 | 429 | -39.232% |
| 2026-07-15 | 25.09 | 25.09 | 25.09 | 25.09 | +6.269% | 1 | 429 | -43.204% |
| 2026-07-14 | 24.22 | 24.27 | 23.61 | 23.61 | -9.540% | 6 | 431 | -39.644% |
| 2026-07-13 | 27.22 | 27.22 | 26.00 | 26.10 | -15.616% | 6 | 433 | -45.402% |
| 2026-07-09 | 30.93 | 30.93 | 30.93 | 30.93 | +9.681% | 1 | 433 | -53.928% |
| 2026-07-08 | 27.27 | 28.20 | 27.27 | 28.20 | +5.106% | 13 | 432 | -49.468% |
| 2026-07-02 | 26.83 | 26.83 | 26.83 | 26.83 | -11.100% | 1 | 432 | -46.888% |
| 2026-07-01 | 30.18 | 30.18 | 30.18 | 30.18 | +0.600% | 2 | 432 | -52.783% |
| 2026-06-30 | 30.00 | 30.00 | 30.00 | 30.00 | -6.687% | 1 | 432 | -52.500% |
| 2026-06-26 | 32.15 | 32.15 | 32.15 | 32.15 | -2.870% | 1 | 432 | -55.677% |
| 2026-06-25 | 33.10 | 33.10 | 33.10 | 33.10 | -7.283% | 8 | 440 | -56.949% |
| 2026-06-24 | 39.20 | 39.20 | 35.70 | 35.70 | -16.256% | 13 | 432 | -60.084% |
| 2026-06-23 | 45.00 | 45.00 | 42.63 | 42.63 | -7.627% | 7 | 428 | -66.573% |
| 2026-06-22 | 51.00 | 51.00 | 46.15 | 46.15 | -13.641% | 8 | 429 | -69.122% |
| 2026-06-18 | 49.28 | 53.44 | 49.28 | 53.44 | -10.635% | 2 | 427 | -73.335% |
| 2026-06-16 | 59.80 | 59.80 | 59.80 | 59.80 | +1.701% | 3 | 424 | -76.171% |
| 2026-06-15 | 56.48 | 60.00 | 56.48 | 58.80 | +17.131% | 8 | 421 | -75.765% |
| 2026-06-12 | 50.25 | 50.25 | 50.20 | 50.20 | +2.033% | 4 | 417 | -71.614% |
| 2026-06-11 | 50.50 | 50.50 | 49.20 | 49.20 | -28.561% | 5 | 414 | -71.037% |
| 2026-06-09 | 64.26 | 68.87 | 64.26 | 68.87 | -7.619% | 8 | 412 | -79.309% |
| 2026-06-08 | 74.55 | 74.55 | 74.55 | 74.55 | -18.844% | 4 | 408 | -80.885% |
| 2026-06-04 | 91.04 | 91.86 | 91.04 | 91.86 | +4.032% | 2 | 409 | -84.487% |
| 2026-06-03 | 92.50 | 92.50 | 88.30 | 88.30 | -14.809% | 5 | 414 | -83.862% |
| 2026-06-01 | 85.14 | 103.65 | 85.14 | 103.65 | +31.203% | 16 | 418 | -86.252% |
| 2026-05-29 | 75.07 | 79.00 | 75.07 | 79.00 | +22.614% | 12 | 424 | -81.962% |
| 2026-05-28 | 64.70 | 64.70 | 64.43 | 64.43 | +13.234% | 3 | 423 | -77.883% |
| 2026-05-26 | 57.85 | 57.85 | 56.55 | 56.90 | -1.591% | 37 | 438 | -74.956% |
| 2026-05-22 | 59.00 | 59.00 | 57.70 | 57.82 | +3.250% | 13 | 428 | -75.355% |
| 2026-05-21 | 56.00 | 56.00 | 56.00 | 56.00 | +7.900% | 1 | 428 | -74.554% |
| 2026-05-20 | 51.95 | 51.95 | 51.90 | 51.90 | 0.000% | 21 | 449 | -72.543% |
| 2026-05-18 | 52.18 | 52.30 | 51.90 | 51.90 | -11.130% | 4 | 449 | -72.543% |
| 2026-05-15 | 57.00 | 58.40 | 57.00 | 58.40 | -2.829% | 9 | 446 | -75.599% |
| 2026-05-14 | 61.00 | 62.50 | 60.10 | 60.10 | +9.273% | 10 | 447 | -76.290% |
| 2026-05-13 | 55.00 | 55.00 | 55.00 | 55.00 | +3.383% | 12 | 435 | -74.091% |
| 2026-05-12 | 53.50 | 53.50 | 51.50 | 53.20 | -8.904% | 28 | 448 | -73.214% |
| 2026-05-11 | 58.50 | 59.80 | 57.43 | 58.40 | -2.013% | 25 | 451 | -75.599% |
| 2026-05-08 | 60.67 | 61.88 | 59.60 | 59.60 | +0.185% | 3 | 451 | -76.091% |
| 2026-05-07 | 62.00 | 62.93 | 58.35 | 59.49 | +18.553% | 7 | 451 | -76.046% |
| 2026-05-05 | 49.30 | 50.18 | 49.30 | 50.18 | +6.539% | 5 | 451 | -71.602% |
| 2026-05-04 | 45.00 | 47.10 | 45.00 | 47.10 | +7.534% | 8 | 450 | -69.745% |
| 2026-05-01 | 44.00 | 44.00 | 43.80 | 43.80 | +5.797% | 12 | 433 | -67.466% |
| 2026-04-27 | 41.40 | 41.40 | 41.40 | 41.40 | -6.335% | 12 | 433 | -65.580% |
| 2026-04-24 | 44.00 | 44.20 | 44.00 | 44.20 | -9.888% | 10 | 433 | -67.760% |
| 2026-04-23 | 48.05 | 49.05 | 45.80 | 49.05 | -6.855% | 19 | 423 | -70.948% |
| 2026-04-22 | 52.66 | 52.66 | 52.66 | 52.66 | +16.093% | 1 | 408 | -72.940% |
| 2026-04-17 | 48.60 | 48.60 | 45.36 | 45.36 | +9.857% | 2 | 407 | -68.585% |
| 2026-04-15 | 41.70 | 41.70 | 41.29 | 41.29 | +12.293% | 5 | 407 | -65.488% |
| 2026-04-14 | 36.77 | 36.77 | 36.77 | 36.77 | +18.613% | 1 | 406 | -61.246% |
| 2026-04-13 | 25.00 | 31.00 | 24.70 | 31.00 | +26.789% | 13 | 407 | -54.032% |
| 2026-04-10 | 24.20 | 24.45 | 24.20 | 24.45 | +8.426% | 4 | 403 | -41.718% |
| 2026-04-09 | 22.55 | 22.55 | 22.55 | 22.55 | -10.622% | 4 | 404 | -36.807% |
| 2026-04-07 | 26.24 | 26.24 | 25.23 | 25.23 | -11.037% | 2 | 403 | -43.520% |
| 2026-03-31 | 26.10 | 28.36 | 26.10 | 28.36 | +6.177% | 2 | 403 | -49.753% |
| 2026-03-26 | 26.71 | 26.71 | 26.71 | 26.71 | -10.967% | 1 | 403 | -46.649% |
| 2026-03-24 | 30.00 | 30.00 | 30.00 | 30.00 | -7.692% | 1 | 404 | -52.500% |
| 2026-03-23 | 32.50 | 32.50 | 32.50 | 32.50 | +9.244% | 1 | 405 | -56.154% |
| 2026-03-20 | 29.75 | 29.75 | 29.75 | 29.75 | +1.363% | 1 | 405 | -52.101% |
| 2026-02-27 | 29.15 | 29.35 | 29.14 | 29.35 | +3.418% | 6 | 408 | -51.448% |
| 2026-02-24 | 28.38 | 28.38 | 28.38 | 28.38 | +5.345% | 1 | 404 | -49.789% |
| 2026-02-23 | 26.94 | 26.94 | 26.94 | 26.94 | -20.881% | 1 | 405 | -47.105% |
| 2026-02-20 | 34.05 | 34.05 | 34.05 | 34.05 | -2.991% | 1 | 404 | -58.150% |
| 2026-02-18 | 35.10 | 35.10 | 35.10 | 35.10 | +1.946% | 1 | 404 | -59.402% |
| 2026-02-12 | 34.43 | 34.43 | 34.43 | 34.43 | -13.165% | 5 | 404 | -58.612% |
| 2026-02-10 | 40.07 | 40.07 | 39.65 | 39.65 | +4.617% | 3 | 409 | -64.061% |
| 2026-02-09 | 36.95 | 37.90 | 36.95 | 37.90 | +36.922% | 2 | 410 | -62.401% |
| 2026-02-06 | 27.68 | 27.68 | 27.68 | 27.68 | +1.244% | 2 | 408 | -48.519% |
| 2026-02-05 | 27.34 | 27.34 | 27.34 | 27.34 | -14.722% | 2 | 410 | -47.879% |
| 2026-02-04 | 32.06 | 32.06 | 32.06 | 32.06 | -8.006% | 3 | 409 | -55.552% |
| 2026-02-03 | 35.24 | 35.24 | 34.85 | 34.85 | -17.671% | 2 | 412 | -59.110% |
| 2026-02-02 | 42.25 | 42.33 | 42.25 | 42.33 | +6.357% | 10 | 412 | -66.336% |
| 2026-01-30 | 39.80 | 39.80 | 39.80 | 39.80 | +3.216% | 5 | 412 | -64.196% |
| 2026-01-29 | 38.56 | 38.56 | 38.56 | 38.56 | -14.311% | 3 | 417 | -63.045% |
| 2026-01-27 | 46.35 | 46.35 | 45.00 | 45.00 | -5.641% | 6 | 418 | -68.333% |
| 2026-01-22 | 47.69 | 47.69 | 47.69 | 47.69 | -8.815% | 5 | 412 | -70.120% |
| 2026-01-20 | 52.30 | 52.30 | 52.30 | 52.30 | -16.918% | 1 | 410 | -72.753% |
| 2026-01-12 | 62.95 | 62.95 | 62.95 | 62.95 | +16.037% | 1 | 410 | -77.363% |
| 2026-01-08 | 54.25 | 54.25 | 54.25 | 54.25 | -5.323% | 1 | 411 | -73.733% |
| 2026-01-07 | 57.30 | 57.30 | 57.30 | 57.30 | +1.237% | 1 | 411 | -75.131% |
| 2026-01-06 | 57.00 | 57.00 | 56.60 | 56.60 | -1.049% | 3 | 411 | -74.823% |
| 2026-01-05 | 57.20 | 57.20 | 57.20 | 57.20 | -1.294% | 11 | 401 | -75.087% |
| 2026-01-02 | 58.00 | 58.00 | 57.95 | 57.95 | -2.931% | 201 | 401 | -75.410% |
| 2025-12-30 | 59.85 | 59.85 | 59.50 | 59.70 | -0.417% | 142 | 201 | -76.131% |
| 2025-12-26 | 60.25 | 60.25 | 59.95 | 59.95 | +2.217% | 5 | 186 | -76.230% |
| 2025-12-23 | 57.40 | 58.65 | 57.40 | 58.65 | -2.929% | 9 | 187 | -75.703% |
| 2025-12-22 | 58.91 | 60.65 | 58.91 | 60.42 | +2.320% | 7 | 182 | -76.415% |
| 2025-12-19 | 56.02 | 59.05 | 56.02 | 59.05 | +16.723% | 21 | 183 | -75.868% |
| 2025-12-18 | 50.59 | 50.59 | 50.59 | 50.59 | +3.988% | 2 | 162 | -71.832% |
| 2025-12-17 | 48.65 | 48.65 | 48.65 | 48.65 | -10.848% | 1 | 160 | -70.709% |
| 2025-12-16 | 54.30 | 54.57 | 54.30 | 54.57 | +4.640% | 2 | 159 | -73.887% |
| 2025-12-15 | 51.63 | 53.27 | 51.50 | 52.15 | -5.457% | 8 | 160 | -72.675% |
| 2025-12-12 | 58.05 | 58.05 | 54.82 | 55.16 | -10.236% | 9 | 156 | -74.166% |
| 2025-12-11 | 51.83 | 62.61 | 51.83 | 61.45 | +1.823% | 22 | 152 | -76.810% |
| 2025-11-25 | 57.80 | 60.35 | 57.80 | 60.35 | -3.192% | 3 | 139 | -76.388% |
| 2025-11-21 | 61.21 | 62.34 | 61.21 | 62.34 | -20.999% | 7 | 138 | -77.141% |
| 2025-11-18 | 75.33 | 78.91 | 75.33 | 78.91 | +1.977% | 7 | 143 | -81.941% |
| 2025-11-17 | 77.38 | 77.38 | 77.38 | 77.38 | -9.971% | 1 | 136 | -81.584% |
| 2025-11-11 | 86.15 | 86.15 | 85.75 | 85.95 | -34.123% | 5 | 134 | -83.421% |
| 2025-10-03 | 130.47 | 130.47 | 130.47 | 130.47 | -5.600% | 1 | 134 | -89.078% |
| 2025-09-18 | 138.21 | 138.21 | 138.21 | 138.21 | -7.366% | 1 | 135 | -89.690% |
| 2025-09-11 | 149.15 | 149.50 | 147.75 | 149.20 | -10.883% | 8 | 136 | -90.449% |
| 2025-09-10 | 170.10 | 173.90 | 167.42 | 167.42 | +134.154% | 12 | 132 | -91.488% |
| 2025-09-02 | 71.50 | 71.50 | 71.50 | 71.50 | -8.568% | 1 | 129 | -80.070% |
| 2025-08-29 | 78.10 | 78.20 | 78.10 | 78.20 | -4.343% | 14 | 129 | -81.777% |
| 2025-08-27 | 81.75 | 81.75 | 81.75 | 81.75 | +2.572% | 2 | 129 | -82.569% |
| 2025-08-26 | 79.70 | 79.70 | 79.70 | 79.70 | -18.773% | 12 | 129 | -82.120% |
| 2025-08-05 | 98.12 | 98.12 | 98.12 | 98.12 | -3.120% | 1 | 129 | -85.477% |
| 2025-07-31 | 102.10 | 102.40 | 101.28 | 101.28 | +5.831% | 13 | 129 | -85.930% |
| 2025-07-29 | 95.70 | 95.70 | 95.70 | 95.70 | +8.775% | 1 | 123 | -85.110% |
| 2025-07-24 | 87.30 | 87.98 | 87.20 | 87.98 | +0.319% | 3 | 123 | -83.803% |
| 2025-07-23 | 87.35 | 87.95 | 87.25 | 87.70 | +12.077% | 242 | 122 | -83.751% |
| 2025-07-03 | 78.25 | 78.25 | 78.25 | 78.25 | 0.000% | 1 | 1 | -81.789% |