ORCL271217C00330000
ORCL Dec 17 2027 330.00 Call
optionOPRA
EODNov 4, 2026
3.26USD-2.687%(-0.09)2Vol177OI
ORCL271217C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -2.687% | 2 | 178 | 0.000% |
| 2026-11-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -45.528% | 1 | 177 | -2.687% |
| 2026-10-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +76.724% | 1 | 176 | -46.992% |
| 2026-10-22 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -20.909% | 2 | 174 | -6.322% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -19.708% | 2 | 175 | -25.909% |
| 2026-10-08 | 6.0600 | 6.0600 | 5.4700 | 5.4800 | -17.594% | 56 | 158 | -40.511% |
| 2026-10-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.064% | 20 | 158 | -50.977% |
| 2026-10-02 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +0.458% | 1 | 157 | -50.456% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +17.806% | 14 | 157 | -50.229% |
| 2026-09-28 | 5.7500 | 5.7700 | 5.4800 | 5.5600 | -8.099% | 84 | 124 | -41.367% |
| 2026-09-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -23.899% | 14 | 124 | -46.116% |
| 2026-09-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +2.846% | 1 | 123 | -58.994% |
| 2026-09-21 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +1.711% | 5 | 123 | -57.827% |
| 2026-09-18 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -1.682% | 3 | 125 | -57.105% |
| 2026-09-16 | 6.9900 | 7.7500 | 6.9900 | 7.7300 | -3.375% | 31 | 134 | -57.827% |
| 2026-09-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.814% | 1 | 135 | -59.250% |
| 2026-09-11 | 9.1500 | 9.1500 | 8.9700 | 8.9700 | -21.454% | 10 | 128 | -63.657% |
| 2026-09-10 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -18.136% | 2 | 128 | -71.454% |
| 2026-09-08 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +44.560% | 1 | 128 | -76.631% |
| 2026-09-03 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.511% | 1 | 128 | -66.218% |
| 2026-08-31 | 11.0200 | 11.0300 | 11.0200 | 11.0300 | -4.003% | 2 | 127 | -70.444% |
| 2026-08-28 | 11.4000 | 11.4900 | 11.4000 | 11.4900 | -0.087% | 2 | 126 | -71.628% |
| 2026-08-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +15.000% | 1 | 125 | -71.652% |
| 2026-08-20 | 9.8900 | 10.0000 | 9.8900 | 10.0000 | -6.542% | 2 | 126 | -67.400% |
| 2026-08-19 | 10.6000 | 10.7000 | 10.5000 | 10.7000 | -17.692% | 52 | 117 | -69.533% |
| 2026-08-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.763% | 4 | 116 | -74.923% |
| 2026-08-12 | 13.1500 | 13.2000 | 13.0500 | 13.1000 | +6.939% | 4 | 118 | -75.115% |
| 2026-08-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -14.035% | 6 | 118 | -73.388% |
| 2026-08-10 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +4.779% | 2 | 120 | -77.123% |
| 2026-08-07 | 13.8700 | 13.8700 | 13.6000 | 13.6000 | +3.817% | 14 | 127 | -76.029% |
| 2026-08-03 | 12.0700 | 13.1000 | 12.0700 | 13.1000 | +28.431% | 9 | 126 | -75.115% |
| 2026-07-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.553% | 3 | 125 | -68.039% |
| 2026-07-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 1 | 125 | -66.904% |
| 2026-07-22 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.368% | 1 | 125 | -68.039% |
| 2026-07-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 3 | 122 | -65.684% |
| 2026-07-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 1 | 123 | -67.400% |
| 2026-07-14 | 10.2000 | 10.2000 | 9.7500 | 9.7500 | -12.791% | 6 | 123 | -66.564% |
| 2026-07-13 | 11.0500 | 11.1900 | 11.0500 | 11.1800 | -15.110% | 3 | 122 | -70.841% |
| 2026-07-09 | 13.0900 | 13.1700 | 13.0900 | 13.1700 | -5.252% | 2 | 122 | -75.247% |
| 2026-06-26 | 13.8500 | 13.9000 | 13.7000 | 13.9000 | -6.081% | 10 | 124 | -76.547% |
| 2026-06-24 | 16.5000 | 16.5000 | 14.8000 | 14.8000 | -19.126% | 6 | 129 | -77.973% |
| 2026-06-23 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -11.380% | 1 | 130 | -82.186% |
| 2026-06-22 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -13.235% | 1 | 130 | -84.213% |
| 2026-06-18 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -4.032% | 1 | 130 | -86.303% |
| 2026-06-17 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -4.062% | 4 | 126 | -86.855% |
| 2026-06-16 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +14.889% | 4 | 126 | -87.389% |
| 2026-06-11 | 22.5000 | 22.7800 | 22.5000 | 22.5000 | -32.594% | 7 | 121 | -85.511% |
| 2026-06-10 | 35.0000 | 36.0000 | 33.2000 | 33.3800 | -13.073% | 19 | 126 | -90.234% |
| 2026-06-08 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -3.952% | 1 | 126 | -91.510% |
| 2026-06-05 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | -14.936% | 1 | 126 | -91.846% |
| 2026-06-03 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -5.031% | 2 | 124 | -93.064% |
| 2026-06-01 | 43.9100 | 49.4900 | 43.9100 | 49.4900 | +20.707% | 6 | 121 | -93.413% |
| 2026-05-29 | 38.9000 | 41.0000 | 38.9000 | 41.0000 | +59.223% | 5 | 120 | -92.049% |
| 2026-05-28 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +3.000% | 1 | 120 | -87.340% |
| 2026-05-15 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -6.890% | 3 | 123 | -86.960% |
| 2026-05-14 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +14.061% | 10 | 113 | -87.858% |
| 2026-05-13 | 23.5500 | 23.5500 | 23.5400 | 23.5400 | +13.446% | 11 | 107 | -86.151% |
| 2026-05-05 | 19.8000 | 20.7500 | 19.8000 | 20.7500 | +0.973% | 4 | 107 | -84.289% |
| 2026-05-04 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +28.438% | 3 | 105 | -84.136% |
| 2026-04-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +6.667% | 1 | 105 | -79.625% |
| 2026-04-24 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | -17.898% | 2 | 105 | -78.267% |
| 2026-04-21 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +13.337% | 1 | 103 | -82.157% |
| 2026-04-20 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +11.634% | 1 | 103 | -79.777% |
| 2026-04-15 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +112.353% | 3 | 102 | -77.424% |
| 2026-04-10 | 7.1800 | 7.1800 | 6.8000 | 6.8000 | -23.164% | 2 | 100 | -52.059% |
| 2026-03-31 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +1.143% | 1 | 101 | -63.164% |
| 2026-03-26 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.915% | 1 | 100 | -62.743% |
| 2026-03-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -18.261% | 1 | 101 | -65.319% |
| 2026-03-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 101 | -71.652% |
| 2026-03-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -25.806% | 1 | 100 | -71.652% |
| 2026-03-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +42.857% | 1 | 100 | -78.968% |
| 2026-02-24 | 10.9000 | 10.9500 | 10.8500 | 10.8500 | -29.682% | 6 | 103 | -69.954% |
| 2026-02-10 | 15.4000 | 15.4300 | 15.4000 | 15.4300 | +59.072% | 2 | 100 | -78.872% |
| 2026-02-06 | 9.6200 | 9.7000 | 9.6200 | 9.7000 | -6.099% | 2 | 100 | -66.392% |
| 2026-02-05 | 11.1500 | 11.1500 | 9.8000 | 10.3300 | -8.584% | 4 | 101 | -68.441% |
| 2026-02-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -29.814% | 2 | 99 | -71.150% |
| 2026-02-02 | 16.3000 | 16.4000 | 16.0300 | 16.1000 | +1.004% | 33 | 99 | -79.752% |
| 2026-01-30 | 16.0000 | 16.0000 | 15.9400 | 15.9400 | -0.994% | 10 | 90 | -79.548% |
| 2026-01-29 | 16.1500 | 16.1500 | 16.1000 | 16.1000 | -16.580% | 23 | 89 | -79.752% |
| 2026-01-28 | 18.7500 | 19.3000 | 18.7500 | 19.3000 | +5.177% | 5 | 87 | -83.109% |
| 2026-01-27 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -3.826% | 23 | 87 | -82.234% |
| 2026-01-23 | 19.8500 | 19.8500 | 19.0800 | 19.0800 | -5.685% | 25 | 108 | -82.914% |
| 2026-01-22 | 20.2900 | 20.2900 | 20.2300 | 20.2300 | +4.927% | 5 | 94 | -83.885% |
| 2026-01-21 | 19.2500 | 19.2800 | 19.2500 | 19.2800 | -27.925% | 17 | 90 | -83.091% |
| 2026-01-14 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +10.812% | 16 | 106 | -87.813% |
| 2026-01-06 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -6.434% | 1 | 90 | -86.495% |
| 2025-12-23 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -3.551% | 1 | 91 | -87.364% |
| 2025-12-22 | 26.6000 | 26.7500 | 26.5500 | 26.7500 | +6.151% | 4 | 91 | -87.813% |
| 2025-12-19 | 25.1500 | 25.2000 | 25.1500 | 25.2000 | +23.227% | 14 | 90 | -87.063% |
| 2025-12-17 | 19.0500 | 20.4500 | 19.0500 | 20.4500 | -6.407% | 2 | 90 | -84.059% |
| 2025-12-15 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -9.486% | 4 | 91 | -85.080% |
| 2025-12-12 | 25.0500 | 25.0500 | 24.1400 | 24.1400 | -8.906% | 15 | 93 | -86.495% |
| 2025-12-11 | 24.5000 | 27.2500 | 23.8500 | 26.5000 | -28.378% | 8 | 90 | -87.698% |
| 2025-12-10 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +6.322% | 1 | 89 | -91.189% |
| 2025-12-05 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +5.041% | 2 | 89 | -90.632% |
| 2025-12-04 | 33.7000 | 33.7000 | 33.1000 | 33.1300 | +20.210% | 7 | 89 | -90.160% |
| 2025-12-03 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | +9.235% | 1 | 89 | -88.171% |
| 2025-11-25 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -8.785% | 69 | 89 | -87.079% |
| 2025-11-24 | 27.2000 | 27.6600 | 27.2000 | 27.6600 | -3.724% | 3 | 129 | -88.214% |
| 2025-11-21 | 27.2500 | 28.7300 | 27.2500 | 28.7300 | -21.503% | 79 | 128 | -88.653% |
| 2025-11-20 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -9.294% | 1 | 132 | -91.093% |
| 2025-11-19 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | +1.077% | 2 | 132 | -91.921% |
| 2025-11-14 | 34.9800 | 40.2100 | 34.9800 | 39.9200 | +7.892% | 33 | 130 | -91.834% |
| 2025-11-13 | 37.9800 | 37.9800 | 37.0000 | 37.0000 | -7.546% | 5 | 162 | -91.189% |
| 2025-11-12 | 40.0200 | 40.0200 | 40.0200 | 40.0200 | -8.211% | 1 | 162 | -91.854% |
| 2025-11-11 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -8.882% | 4 | 162 | -92.523% |
| 2025-11-10 | 47.7500 | 48.1000 | 47.7500 | 47.8500 | +9.723% | 14 | 162 | -93.187% |
| 2025-11-07 | 43.6100 | 43.6100 | 43.6100 | 43.6100 | -5.401% | 1 | 156 | -92.525% |
| 2025-11-06 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -11.175% | 2 | 157 | -92.928% |
| 2025-11-05 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | +4.280% | 3 | 155 | -93.719% |
| 2025-11-04 | 49.7700 | 49.7700 | 49.7700 | 49.7700 | -13.594% | 2 | 152 | -93.450% |
| 2025-10-30 | 61.4500 | 61.4500 | 57.2500 | 57.6000 | -15.294% | 4 | 152 | -94.340% |
| 2025-10-29 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +7.765% | 50 | 153 | -95.206% |
| 2025-10-22 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | -6.877% | 20 | 153 | -94.834% |
| 2025-10-21 | 66.1600 | 68.0500 | 66.1600 | 67.7600 | +3.088% | 3 | 173 | -95.189% |
| 2025-10-20 | 65.7300 | 65.7300 | 65.7300 | 65.7300 | -29.323% | 5 | 172 | -95.040% |
| 2025-10-16 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | +15.071% | 1 | 172 | -96.495% |
| 2025-10-14 | 76.2500 | 80.8200 | 76.2500 | 80.8200 | +31.736% | 4 | 173 | -95.966% |
| 2025-10-07 | 60.0000 | 61.4700 | 60.0000 | 61.3500 | -10.176% | 5 | 176 | -94.686% |
| 2025-10-02 | 69.6500 | 69.6500 | 68.3000 | 68.3000 | +9.984% | 51 | 174 | -95.227% |
| 2025-10-01 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -8.770% | 1 | 129 | -94.750% |
| 2025-09-26 | 68.0700 | 68.0700 | 68.0700 | 68.0700 | -6.626% | 1 | 129 | -95.211% |
| 2025-09-25 | 75.3500 | 75.3500 | 72.9000 | 72.9000 | -9.441% | 12 | 129 | -95.528% |
| 2025-09-24 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -6.395% | 1 | 130 | -95.950% |
| 2025-09-23 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -5.949% | 50 | 130 | -96.209% |
| 2025-09-22 | 82.7500 | 91.4400 | 82.0700 | 91.4400 | +20.000% | 5 | 103 | -96.435% |
| 2025-09-19 | 75.4400 | 76.2000 | 75.4400 | 76.2000 | +3.112% | 2 | 102 | -95.722% |
| 2025-09-18 | 69.8900 | 73.9000 | 69.8900 | 73.9000 | +0.380% | 4 | 102 | -95.589% |
| 2025-09-17 | 73.6200 | 73.6200 | 73.6200 | 73.6200 | -6.217% | 1 | 101 | -95.572% |
| 2025-09-16 | 81.5600 | 81.5600 | 78.5000 | 78.5000 | +11.001% | 5 | 100 | -95.847% |
| 2025-09-15 | 73.8700 | 75.0000 | 70.0000 | 70.7200 | +6.107% | 8 | 97 | -95.390% |
| 2025-09-12 | 70.5500 | 70.5500 | 66.6000 | 66.6500 | -13.442% | 5 | 96 | -95.109% |
| 2025-09-11 | 89.0100 | 89.0100 | 75.0300 | 77.0000 | -13.483% | 46 | 93 | -95.766% |
| 2025-09-10 | 77.9500 | 99.9700 | 77.9500 | 89.0000 | +175.969% | 118 | 104 | -96.337% |
| 2025-09-08 | 32.2200 | 32.2500 | 32.2200 | 32.2500 | +12.174% | 2 | 51 | -89.891% |
| 2025-08-29 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -18.091% | 1 | 52 | -88.661% |
| 2025-08-19 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -6.275% | 15 | 52 | -90.712% |
| 2025-08-18 | 37.5500 | 37.5500 | 37.4500 | 37.4500 | +0.618% | 5 | 52 | -91.295% |
| 2025-08-14 | 37.2200 | 37.2200 | 37.2200 | 37.2200 | -10.205% | 10 | 52 | -91.241% |
| 2025-08-11 | 41.5500 | 41.5500 | 41.4500 | 41.4500 | -2.471% | 2 | 42 | -92.135% |
| 2025-08-07 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 0.000% | 1 | 41 | -92.329% |
| 2025-07-31 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +15.332% | 2 | 40 | -92.329% |
| 2025-07-28 | 36.9500 | 36.9500 | 36.8500 | 36.8500 | +1.824% | 2 | 40 | -91.153% |
| 2025-07-24 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | +3.400% | 1 | 39 | -90.992% |
| 2025-07-22 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -13.580% | 2 | 40 | -90.686% |
| 2025-07-17 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +26.365% | 1 | 40 | -91.951% |
| 2025-07-16 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +5.776% | 1 | 39 | -89.828% |
| 2025-07-11 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -6.337% | 1 | 38 | -89.241% |
| 2025-07-10 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -0.675% | 2 | 38 | -89.923% |
| 2025-07-09 | 33.2500 | 33.2500 | 32.5700 | 32.5700 | -3.353% | 3 | 37 | -89.991% |
| 2025-07-08 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +12.521% | 1 | 34 | -90.326% |
| 2025-07-07 | 30.5600 | 30.5600 | 29.9500 | 29.9500 | -10.060% | 11 | 34 | -89.115% |
| 2025-07-03 | 29.6100 | 33.3300 | 28.9300 | 33.3000 | 0.000% | 27 | 0 | -90.210% |