ORCL271217C00340000
ORCL Dec 17 2027 340.00 Call
optionOPRA
EODNov 4, 2026
2.95USD-5.751%(-0.18)3Vol23,142OI
ORCL271217C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.9900 | 3.1000 | 2.9500 | 2.9500 | -5.751% | 3 | 23,142 | 0.000% |
| 2026-11-03 | 3.0700 | 3.1400 | 3.0700 | 3.1300 | -16.533% | 4 | 23,142 | -5.751% |
| 2026-10-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -36.441% | 1 | 23,142 | -21.333% |
| 2026-10-28 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +84.375% | 2 | 23,144 | -50.000% |
| 2026-10-22 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -15.789% | 3 | 23,143 | -7.813% |
| 2026-10-20 | 3.4500 | 3.8000 | 3.4500 | 3.8000 | +4.972% | 4 | 23,142 | -22.368% |
| 2026-10-19 | 3.6600 | 3.7000 | 3.5000 | 3.6200 | -15.222% | 502 | 22,644 | -18.508% |
| 2026-10-15 | 4.1500 | 4.3000 | 4.1500 | 4.2700 | -2.955% | 10 | 22,645 | -30.913% |
| 2026-10-14 | 5.0500 | 5.0500 | 4.4000 | 4.4000 | -4.139% | 58 | 22,653 | -32.955% |
| 2026-10-13 | 4.9200 | 4.9500 | 4.5900 | 4.5900 | -16.848% | 51 | 22,654 | -35.730% |
| 2026-10-09 | 5.4000 | 5.5200 | 5.4000 | 5.5200 | +15.000% | 7 | 22,649 | -46.558% |
| 2026-10-08 | 5.5500 | 5.5500 | 4.8000 | 4.8000 | -18.782% | 9 | 22,655 | -38.542% |
| 2026-10-07 | 5.9000 | 5.9200 | 5.9000 | 5.9100 | -8.655% | 146 | 22,655 | -50.085% |
| 2026-10-05 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +11.552% | 1 | 22,655 | -54.405% |
| 2026-10-01 | 6.2500 | 6.2500 | 5.4100 | 5.8000 | +1.045% | 51 | 22,604 | -49.138% |
| 2026-09-30 | 6.0000 | 6.0000 | 5.6500 | 5.7400 | -1.880% | 11,157 | 11,865 | -48.606% |
| 2026-09-29 | 5.0500 | 6.6000 | 5.0500 | 5.8500 | +15.385% | 131 | 11,866 | -49.573% |
| 2026-09-28 | 5.7600 | 5.7600 | 4.9000 | 5.0700 | -38.620% | 11,102 | 860 | -41.815% |
| 2026-09-17 | 8.2700 | 8.2700 | 8.2600 | 8.2600 | +18.000% | 13 | 873 | -64.286% |
| 2026-09-16 | 6.5100 | 7.0500 | 6.5100 | 7.0000 | +0.719% | 16 | 860 | -57.857% |
| 2026-09-15 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -20.571% | 1 | 860 | -57.554% |
| 2026-09-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -12.060% | 50 | 910 | -66.286% |
| 2026-08-19 | 9.3000 | 9.9500 | 9.3000 | 9.9500 | -18.776% | 129 | 805 | -70.352% |
| 2026-08-14 | 13.4800 | 13.4800 | 12.2500 | 12.2500 | -0.810% | 6 | 806 | -75.918% |
| 2026-08-12 | 12.4500 | 12.4500 | 12.3500 | 12.3500 | +2.917% | 2 | 806 | -76.113% |
| 2026-08-03 | 11.8500 | 12.0000 | 11.8500 | 12.0000 | +22.825% | 6 | 800 | -75.417% |
| 2026-07-31 | 9.6500 | 9.7700 | 9.6500 | 9.7700 | +17.006% | 4 | 801 | -69.806% |
| 2026-07-29 | 7.6000 | 8.3500 | 7.6000 | 8.3500 | -5.968% | 2 | 801 | -64.671% |
| 2026-07-23 | 8.8300 | 8.8800 | 8.8300 | 8.8800 | +1.024% | 12 | 801 | -66.779% |
| 2026-07-16 | 8.8500 | 8.8500 | 8.7900 | 8.7900 | -8.912% | 157 | 743 | -66.439% |
| 2026-07-14 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -11.468% | 35 | 778 | -69.430% |
| 2026-07-13 | 10.8300 | 10.9000 | 10.8300 | 10.9000 | -12.450% | 13 | 791 | -72.936% |
| 2026-07-09 | 12.3300 | 12.4500 | 12.3300 | 12.4500 | +7.235% | 2 | 791 | -76.305% |
| 2026-07-07 | 12.0700 | 12.0700 | 11.5500 | 11.6100 | -4.050% | 4 | 789 | -74.591% |
| 2026-07-06 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.126% | 1 | 789 | -75.620% |
| 2026-07-02 | 10.9200 | 11.5100 | 10.9200 | 11.5100 | -6.347% | 3 | 789 | -74.370% |
| 2026-07-01 | 12.4900 | 12.6300 | 12.2900 | 12.2900 | -9.632% | 49 | 791 | -75.997% |
| 2026-06-25 | 13.7000 | 13.7000 | 13.6000 | 13.6000 | -17.576% | 2 | 790 | -78.309% |
| 2026-06-24 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.786% | 1 | 791 | -82.121% |
| 2026-06-23 | 19.1100 | 19.1100 | 16.7000 | 16.8000 | -14.460% | 3 | 792 | -82.440% |
| 2026-06-22 | 20.8500 | 20.8500 | 19.5500 | 19.6400 | -11.928% | 45 | 757 | -84.980% |
| 2026-06-17 | 23.4700 | 23.8000 | 22.3000 | 22.3000 | -17.407% | 113 | 670 | -86.771% |
| 2026-06-15 | 26.2300 | 27.0000 | 26.2300 | 27.0000 | +18.943% | 5 | 667 | -89.074% |
| 2026-06-12 | 23.4300 | 23.4300 | 22.0000 | 22.7000 | -28.728% | 27 | 664 | -87.004% |
| 2026-06-10 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +3.175% | 2 | 664 | -90.738% |
| 2026-06-09 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -23.266% | 1 | 665 | -90.444% |
| 2026-06-05 | 40.2300 | 40.2300 | 40.2300 | 40.2300 | -14.550% | 40 | 705 | -92.667% |
| 2026-06-04 | 47.0800 | 47.0800 | 47.0800 | 47.0800 | +3.087% | 3 | 705 | -93.734% |
| 2026-06-03 | 45.6700 | 45.6700 | 45.6700 | 45.6700 | -14.347% | 5 | 700 | -93.541% |
| 2026-06-02 | 53.2400 | 53.3200 | 52.8000 | 53.3200 | +22.098% | 56 | 644 | -94.467% |
| 2026-06-01 | 43.6700 | 43.6700 | 43.6700 | 43.6700 | +83.796% | 30 | 614 | -93.245% |
| 2026-05-26 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | -0.544% | 8 | 622 | -87.584% |
| 2026-05-22 | 22.5700 | 23.8900 | 22.5700 | 23.8900 | +8.888% | 4 | 624 | -87.652% |
| 2026-05-18 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +5.077% | 2 | 624 | -86.554% |
| 2026-05-13 | 20.5000 | 20.8800 | 20.5000 | 20.8800 | +1.854% | 2 | 622 | -85.872% |
| 2026-05-12 | 20.3900 | 20.5000 | 20.3900 | 20.5000 | -12.580% | 2 | 622 | -85.610% |
| 2026-05-11 | 23.8000 | 23.8000 | 23.4000 | 23.4500 | -3.696% | 28 | 620 | -87.420% |
| 2026-05-08 | 24.8500 | 24.8500 | 24.3500 | 24.3500 | +74.302% | 3 | 620 | -87.885% |
| 2026-05-01 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +12.661% | 1 | 620 | -78.883% |
| 2026-04-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.431% | 2 | 620 | -76.210% |
| 2026-04-28 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -32.147% | 1 | 622 | -76.550% |
| 2026-04-22 | 18.4000 | 18.5400 | 18.4000 | 18.5400 | +15.155% | 5 | 621 | -84.088% |
| 2026-04-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.899% | 1 | 621 | -81.677% |
| 2026-04-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +96.273% | 2 | 620 | -81.329% |
| 2026-04-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +16.667% | 50 | 618 | -63.354% |
| 2026-03-30 | 6.9100 | 6.9100 | 6.9000 | 6.9000 | -5.479% | 50 | 568 | -57.246% |
| 2026-03-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.609% | 120 | 618 | -59.589% |
| 2026-03-25 | 8.4600 | 8.4600 | 8.4500 | 8.4500 | -6.111% | 17 | 618 | -65.089% |
| 2026-03-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -29.961% | 1 | 618 | -67.222% |
| 2026-03-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +17.566% | 1 | 619 | -77.043% |
| 2026-03-09 | 11.0000 | 11.0000 | 10.9300 | 10.9300 | -11.855% | 32 | 619 | -73.010% |
| 2026-03-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +12.727% | 1 | 618 | -76.210% |
| 2026-03-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.169% | 1 | 618 | -73.182% |
| 2026-02-24 | 9.8000 | 9.8000 | 9.7200 | 9.7200 | +8.000% | 2 | 618 | -69.650% |
| 2026-02-23 | 9.5700 | 9.5700 | 9.0000 | 9.0000 | -20.705% | 3 | 620 | -67.222% |
| 2026-02-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.417% | 2 | 618 | -74.009% |
| 2026-02-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.226% | 1 | 616 | -75.417% |
| 2026-02-09 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | +33.333% | 10 | 615 | -76.210% |
| 2026-02-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.529% | 1 | 615 | -68.280% |
| 2026-02-05 | 10.0000 | 10.0000 | 8.3000 | 8.7300 | -30.160% | 5 | 616 | -66.208% |
| 2026-02-03 | 12.1000 | 12.5000 | 12.1000 | 12.5000 | -12.281% | 3 | 618 | -76.400% |
| 2026-02-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -5.000% | 1 | 619 | -79.298% |
| 2026-01-29 | 14.3600 | 15.0500 | 14.3600 | 15.0000 | -16.667% | 40 | 620 | -80.333% |
| 2026-01-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -23.011% | 1 | 618 | -83.611% |
| 2026-01-15 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -1.971% | 10 | 618 | -87.382% |
| 2026-01-07 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +4.835% | 10 | 608 | -87.631% |
| 2026-01-06 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -2.277% | 450 | 746 | -87.033% |
| 2026-01-05 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | -3.402% | 1 | 307 | -87.328% |
| 2025-12-19 | 23.9000 | 24.1000 | 23.9000 | 24.1000 | +20.440% | 34 | 307 | -87.759% |
| 2025-12-18 | 20.1500 | 20.1500 | 20.0100 | 20.0100 | +9.165% | 69 | 309 | -85.257% |
| 2025-12-17 | 18.3200 | 18.3300 | 18.3200 | 18.3300 | -12.714% | 2 | 378 | -83.906% |
| 2025-12-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 1 | 378 | -85.952% |
| 2025-12-15 | 20.9600 | 21.0000 | 20.7000 | 21.0000 | -7.652% | 4 | 378 | -85.952% |
| 2025-12-12 | 22.0000 | 23.2000 | 22.0000 | 22.7400 | -3.766% | 11 | 379 | -87.027% |
| 2025-12-11 | 22.7000 | 24.0000 | 22.7000 | 23.6300 | -32.292% | 7 | 386 | -87.516% |
| 2025-12-10 | 34.7000 | 34.9000 | 34.7000 | 34.9000 | +10.794% | 4 | 383 | -91.547% |
| 2025-12-04 | 30.9000 | 31.5500 | 30.7500 | 31.5000 | +21.154% | 24 | 383 | -90.635% |
| 2025-12-01 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.691% | 1 | 382 | -88.654% |
| 2025-11-25 | 23.7500 | 24.6000 | 23.7000 | 24.6000 | +1.863% | 91 | 381 | -88.008% |
| 2025-11-24 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -7.648% | 1 | 324 | -87.785% |
| 2025-11-21 | 25.8500 | 26.1500 | 25.5000 | 26.1500 | -27.361% | 73 | 324 | -88.719% |
| 2025-11-20 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.099% | 2 | 325 | -91.806% |
| 2025-11-18 | 35.0500 | 36.4000 | 35.0500 | 36.4000 | -2.674% | 3 | 325 | -91.896% |
| 2025-11-14 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +7.533% | 1 | 326 | -92.112% |
| 2025-11-13 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | -10.129% | 69 | 326 | -91.518% |
| 2025-11-12 | 38.0000 | 38.7000 | 38.0000 | 38.7000 | -9.048% | 2 | 257 | -92.377% |
| 2025-11-11 | 39.8500 | 42.5500 | 39.8500 | 42.5500 | -3.295% | 3 | 257 | -93.067% |
| 2025-11-10 | 45.4500 | 45.4500 | 44.0000 | 44.0000 | +9.726% | 5 | 256 | -93.295% |
| 2025-11-07 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -12.235% | 1 | 257 | -92.643% |
| 2025-11-06 | 45.6900 | 45.6900 | 45.6900 | 45.6900 | -3.750% | 1 | 257 | -93.543% |
| 2025-11-04 | 49.4000 | 49.4000 | 47.4700 | 47.4700 | -11.962% | 2 | 257 | -93.786% |
| 2025-11-03 | 53.9200 | 53.9200 | 53.9200 | 53.9200 | -5.320% | 3 | 257 | -94.529% |
| 2025-10-31 | 56.0000 | 57.5800 | 56.0000 | 56.9500 | +2.613% | 41 | 257 | -94.820% |
| 2025-10-30 | 57.5000 | 57.5000 | 54.6300 | 55.5000 | -13.213% | 3 | 252 | -94.685% |
| 2025-10-29 | 63.5000 | 64.0000 | 62.7500 | 63.9500 | -3.238% | 17 | 253 | -95.387% |
| 2025-10-28 | 66.0900 | 66.0900 | 66.0900 | 66.0900 | +1.521% | 25 | 246 | -95.536% |
| 2025-10-27 | 64.6000 | 65.7500 | 64.6000 | 65.1000 | -2.370% | 39 | 242 | -95.469% |
| 2025-10-24 | 66.6800 | 66.6800 | 66.6800 | 66.6800 | +2.585% | 1 | 242 | -95.576% |
| 2025-10-23 | 65.5000 | 65.5000 | 65.0000 | 65.0000 | +6.209% | 2 | 242 | -95.462% |
| 2025-10-22 | 61.4100 | 61.4100 | 61.2000 | 61.2000 | -1.687% | 27 | 240 | -95.180% |
| 2025-10-21 | 64.4500 | 64.4500 | 62.2500 | 62.2500 | -1.814% | 3 | 215 | -95.261% |
| 2025-10-20 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | -14.451% | 1 | 214 | -95.347% |
| 2025-10-17 | 74.1100 | 74.1100 | 74.1100 | 74.1100 | -9.984% | 1 | 214 | -96.019% |
| 2025-10-13 | 82.6000 | 82.6000 | 82.3300 | 82.3300 | +12.627% | 4 | 213 | -96.417% |
| 2025-10-09 | 73.1000 | 73.1000 | 73.1000 | 73.1000 | +9.925% | 5 | 210 | -95.964% |
| 2025-10-07 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -2.148% | 1 | 205 | -95.564% |
| 2025-10-06 | 69.2100 | 70.2500 | 67.9600 | 67.9600 | 0.000% | 31 | 204 | -95.659% |
| 2025-10-03 | 67.9600 | 67.9600 | 67.9600 | 67.9600 | +14.103% | 1 | 200 | -95.659% |
| 2025-09-30 | 60.2500 | 60.2900 | 59.5100 | 59.5600 | -15.935% | 55 | 201 | -95.047% |
| 2025-09-25 | 71.7800 | 71.7800 | 68.5000 | 70.8500 | -3.408% | 15 | 151 | -95.836% |
| 2025-09-24 | 75.0000 | 75.0000 | 73.3500 | 73.3500 | -8.995% | 2 | 142 | -95.978% |
| 2025-09-23 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | +2.090% | 2 | 142 | -96.340% |
| 2025-09-22 | 78.9500 | 78.9500 | 78.9500 | 78.9500 | +14.753% | 1 | 142 | -96.263% |
| 2025-09-18 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -5.495% | 3 | 142 | -95.712% |
| 2025-09-16 | 77.1100 | 81.0600 | 72.8000 | 72.8000 | +4.673% | 25 | 139 | -95.948% |
| 2025-09-15 | 69.3500 | 69.7000 | 69.3500 | 69.5500 | +7.829% | 19 | 159 | -95.758% |
| 2025-09-12 | 68.4000 | 68.6000 | 62.7500 | 64.5000 | -12.400% | 87 | 154 | -95.426% |
| 2025-09-11 | 77.5000 | 78.5400 | 73.6300 | 73.6300 | -17.027% | 23 | 80 | -95.993% |
| 2025-09-10 | 75.1000 | 96.0000 | 70.9000 | 88.7400 | +183.696% | 98 | 74 | -96.676% |
| 2025-09-09 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -2.706% | 3 | 18 | -90.569% |
| 2025-09-08 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +26.326% | 1 | 16 | -90.824% |
| 2025-08-29 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -13.612% | 1 | 15 | -88.409% |
| 2025-08-19 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | -18.955% | 2 | 15 | -89.986% |
| 2025-08-15 | 36.5000 | 37.1500 | 36.2900 | 36.3500 | +1.735% | 4 | 13 | -91.884% |
| 2025-08-14 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -8.031% | 6 | 13 | -91.744% |
| 2025-08-11 | 38.9000 | 38.9000 | 38.8500 | 38.8500 | -2.583% | 2 | 7 | -92.407% |
| 2025-08-05 | 39.8800 | 39.8800 | 39.8800 | 39.8800 | +7.930% | 1 | 7 | -92.603% |
| 2025-08-01 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -9.035% | 1 | 6 | -92.016% |
| 2025-07-31 | 40.6200 | 40.6200 | 40.6200 | 40.6200 | +17.842% | 1 | 6 | -92.738% |
| 2025-07-25 | 34.4700 | 34.4700 | 34.4700 | 34.4700 | +2.589% | 2 | 5 | -91.442% |
| 2025-07-24 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -4.000% | 1 | 4 | -91.220% |
| 2025-07-21 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -4.136% | 1 | 3 | -91.571% |
| 2025-07-18 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | -2.380% | 1 | 2 | -91.920% |
| 2025-07-17 | 35.0000 | 37.4000 | 35.0000 | 37.4000 | +36.248% | 2 | 3 | -92.112% |
| 2025-07-14 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -4.688% | 1 | 2 | -89.253% |
| 2025-07-07 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | 0.000% | 1 | 1 | -89.757% |