ORCL271217C00360000
ORCL Dec 17 2027 360.00 Call
optionOPRA
EODNov 2, 2026
2.50USD-11.348%(-0.32)4Vol14,078OI
ORCL271217C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.348% | 4 | 14,080 | 0.000% |
| 2026-10-23 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 29 | 14,080 | -11.348% |
| 2026-10-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.623% | 10 | 14,080 | -11.348% |
| 2026-10-21 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -10.651% | 1 | 14,081 | -17.219% |
| 2026-10-20 | 3.1400 | 3.3800 | 3.1400 | 3.3800 | -12.208% | 3 | 14,079 | -26.036% |
| 2026-10-14 | 4.0200 | 4.0500 | 3.7500 | 3.8500 | -4.938% | 3,044 | 11,160 | -35.065% |
| 2026-10-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.250% | 1 | 11,159 | -38.272% |
| 2026-10-12 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -2.703% | 1 | 11,159 | -42.130% |
| 2026-10-08 | 5.1200 | 5.1200 | 3.6000 | 4.4400 | -21.416% | 6,011 | 5,159 | -43.694% |
| 2026-10-07 | 4.9000 | 5.6500 | 4.3000 | 5.6500 | +10.784% | 1,514 | 3,666 | -55.752% |
| 2026-10-02 | 5.2500 | 5.4500 | 4.6800 | 5.1000 | +0.592% | 3,070 | 887 | -50.980% |
| 2026-09-25 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.124% | 1 | 886 | -50.690% |
| 2026-09-24 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | -19.690% | 2 | 886 | -51.737% |
| 2026-09-16 | 5.7500 | 6.4500 | 5.7500 | 6.4500 | +9.881% | 21 | 882 | -61.240% |
| 2026-09-15 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -25.032% | 1 | 881 | -57.411% |
| 2026-09-11 | 7.9000 | 7.9000 | 7.8300 | 7.8300 | -27.163% | 2 | 880 | -68.072% |
| 2026-09-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +17.486% | 1 | 879 | -76.744% |
| 2026-08-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.081% | 1 | 878 | -72.678% |
| 2026-08-26 | 9.1900 | 9.2500 | 9.1900 | 9.2500 | -4.639% | 2 | 878 | -72.973% |
| 2026-08-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +16.029% | 2 | 880 | -74.227% |
| 2026-08-20 | 8.2700 | 8.3600 | 8.2700 | 8.3600 | -6.904% | 2 | 880 | -70.096% |
| 2026-08-19 | 8.9400 | 8.9800 | 8.9400 | 8.9800 | -7.039% | 2 | 881 | -72.160% |
| 2026-08-17 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -9.381% | 1 | 882 | -74.120% |
| 2026-08-11 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -10.795% | 1 | 881 | -76.548% |
| 2026-08-05 | 12.0200 | 12.0200 | 11.9500 | 11.9500 | +68.310% | 2 | 881 | -79.079% |
| 2026-07-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.505% | 12 | 869 | -64.789% |
| 2026-07-23 | 7.7000 | 7.7600 | 7.7000 | 7.7600 | -7.838% | 207 | 1,024 | -67.784% |
| 2026-07-21 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +3.060% | 2 | 1,022 | -70.309% |
| 2026-07-16 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -10.220% | 1 | 1,022 | -69.400% |
| 2026-07-15 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -7.895% | 154 | 1,138 | -72.527% |
| 2026-07-13 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -11.943% | 2 | 1,139 | -74.696% |
| 2026-07-09 | 11.1000 | 11.2200 | 11.1000 | 11.2200 | +6.857% | 2 | 1,139 | -77.718% |
| 2026-07-07 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +3.448% | 2 | 1,140 | -76.190% |
| 2026-07-02 | 10.3400 | 10.3400 | 10.1500 | 10.1500 | -6.019% | 2 | 1,139 | -75.369% |
| 2026-07-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.087% | 4 | 1,137 | -76.852% |
| 2026-06-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -14.815% | 2 | 1,137 | -78.261% |
| 2026-06-24 | 14.1500 | 14.1500 | 13.2000 | 13.5000 | -14.122% | 9 | 1,130 | -81.481% |
| 2026-06-23 | 15.9500 | 15.9500 | 15.7100 | 15.7200 | -15.119% | 205 | 925 | -84.097% |
| 2026-06-18 | 18.5700 | 18.5700 | 18.5200 | 18.5200 | -9.659% | 9 | 934 | -86.501% |
| 2026-06-17 | 21.9000 | 21.9000 | 20.5000 | 20.5000 | -12.617% | 4 | 936 | -87.805% |
| 2026-06-15 | 23.4700 | 23.4700 | 23.4600 | 23.4600 | +11.714% | 3 | 938 | -89.344% |
| 2026-06-11 | 19.4800 | 21.0000 | 19.4800 | 21.0000 | -28.668% | 15 | 927 | -88.095% |
| 2026-06-10 | 29.3700 | 29.4400 | 29.3700 | 29.4400 | -15.159% | 2 | 927 | -91.508% |
| 2026-06-05 | 35.0500 | 35.4500 | 34.6000 | 34.7000 | -28.601% | 132 | 854 | -92.795% |
| 2026-06-02 | 48.2000 | 48.6000 | 48.2000 | 48.6000 | -6.986% | 42 | 822 | -94.856% |
| 2026-06-01 | 52.2900 | 52.2900 | 52.2500 | 52.2500 | +56.672% | 81 | 745 | -95.215% |
| 2026-05-29 | 30.5000 | 33.3500 | 30.5000 | 33.3500 | +32.341% | 38 | 753 | -92.504% |
| 2026-05-28 | 24.5000 | 25.2000 | 24.5000 | 25.2000 | +27.660% | 33 | 748 | -90.079% |
| 2026-05-18 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | +8.402% | 4 | 750 | -87.335% |
| 2026-05-12 | 18.1500 | 18.2100 | 18.1500 | 18.2100 | +4.057% | 2 | 750 | -86.271% |
| 2026-05-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +10.410% | 1 | 750 | -85.714% |
| 2026-05-05 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -0.938% | 2 | 750 | -84.227% |
| 2026-05-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +45.059% | 1 | 750 | -84.375% |
| 2026-04-28 | 11.2500 | 11.2500 | 11.0300 | 11.0300 | -19.489% | 3 | 751 | -77.335% |
| 2026-04-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -7.744% | 1 | 752 | -81.752% |
| 2026-04-21 | 13.0000 | 14.8500 | 13.0000 | 14.8500 | +15.385% | 7 | 751 | -83.165% |
| 2026-04-17 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +2.960% | 2 | 751 | -80.575% |
| 2026-04-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +127.273% | 4 | 751 | -80.000% |
| 2026-04-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 1 | 751 | -54.545% |
| 2026-04-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -29.940% | 1 | 753 | -57.265% |
| 2026-03-18 | 8.4200 | 8.4200 | 8.3500 | 8.3500 | -38.056% | 2 | 753 | -70.060% |
| 2026-03-11 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +48.950% | 5 | 753 | -81.454% |
| 2026-03-03 | 9.0500 | 9.0500 | 9.0000 | 9.0500 | -11.707% | 46 | 748 | -72.376% |
| 2026-02-25 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +32.944% | 1 | 743 | -75.610% |
| 2026-02-23 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -31.467% | 1 | 743 | -67.575% |
| 2026-02-19 | 11.0400 | 11.2500 | 11.0400 | 11.2500 | 0.000% | 3 | 742 | -77.778% |
| 2026-02-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -5.303% | 1 | 741 | -77.778% |
| 2026-02-10 | 11.7000 | 11.9200 | 11.6800 | 11.8800 | +50.000% | 54 | 742 | -78.956% |
| 2026-02-06 | 7.6500 | 7.9200 | 7.6500 | 7.9200 | -5.036% | 2 | 742 | -68.434% |
| 2026-02-05 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -20.571% | 10 | 743 | -70.024% |
| 2026-02-03 | 10.9700 | 11.0100 | 10.4700 | 10.5000 | -20.755% | 9 | 753 | -76.190% |
| 2026-01-29 | 12.9200 | 13.2500 | 12.9200 | 13.2500 | -13.681% | 2 | 757 | -81.132% |
| 2026-01-28 | 16.4600 | 16.4600 | 15.3500 | 15.3500 | -1.917% | 9 | 759 | -83.713% |
| 2026-01-27 | 15.7400 | 15.7400 | 15.6500 | 15.6500 | -7.396% | 12 | 760 | -84.026% |
| 2026-01-22 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +9.032% | 10 | 750 | -85.207% |
| 2026-01-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -12.429% | 48 | 752 | -83.871% |
| 2026-01-20 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -25.379% | 2 | 774 | -85.876% |
| 2026-01-13 | 23.7000 | 23.7200 | 23.7000 | 23.7200 | +11.101% | 2 | 775 | -89.460% |
| 2026-01-07 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +2.595% | 10 | 775 | -88.290% |
| 2026-01-06 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | -4.013% | 1 | 770 | -87.987% |
| 2025-12-31 | 21.7500 | 21.7500 | 21.6800 | 21.6800 | -3.214% | 12 | 761 | -88.469% |
| 2025-12-30 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +1.633% | 7 | 761 | -88.839% |
| 2025-12-29 | 22.0500 | 22.0500 | 22.0400 | 22.0400 | -0.271% | 9 | 761 | -88.657% |
| 2025-12-23 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | 0.000% | 14 | 752 | -88.688% |
| 2025-12-22 | 22.2000 | 22.2000 | 22.1000 | 22.1000 | +10.224% | 6 | 737 | -88.688% |
| 2025-12-12 | 20.5400 | 20.5400 | 20.0500 | 20.0500 | -11.401% | 16 | 737 | -87.531% |
| 2025-12-11 | 18.9100 | 22.6300 | 18.9100 | 22.6300 | -29.060% | 11 | 741 | -88.953% |
| 2025-12-09 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +3.069% | 1 | 735 | -92.163% |
| 2025-12-08 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +31.702% | 4 | 735 | -91.922% |
| 2025-11-24 | 23.8000 | 23.8000 | 23.5000 | 23.5000 | -1.468% | 8 | 735 | -89.362% |
| 2025-11-21 | 23.2000 | 23.8500 | 23.2000 | 23.8500 | -23.558% | 26 | 736 | -89.518% |
| 2025-11-20 | 35.9000 | 35.9000 | 31.0500 | 31.2000 | -4.000% | 207 | 746 | -91.987% |
| 2025-11-18 | 31.3700 | 32.9500 | 31.1500 | 32.5000 | +2.588% | 219 | 789 | -92.308% |
| 2025-11-17 | 32.0000 | 32.0000 | 31.4000 | 31.6800 | -0.534% | 16 | 655 | -92.109% |
| 2025-11-13 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -9.130% | 1 | 653 | -92.151% |
| 2025-11-12 | 35.4000 | 35.4000 | 35.0500 | 35.0500 | -13.734% | 19 | 653 | -92.867% |
| 2025-11-06 | 40.6300 | 40.6300 | 40.6300 | 40.6300 | -7.659% | 1 | 657 | -93.847% |
| 2025-11-05 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -1.676% | 5 | 658 | -94.318% |
| 2025-11-04 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -9.229% | 1 | 658 | -94.413% |
| 2025-11-03 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | -1.597% | 1 | 656 | -94.929% |
| 2025-10-30 | 53.3700 | 54.8600 | 50.1000 | 50.1000 | -11.609% | 31 | 656 | -95.010% |
| 2025-10-29 | 56.6800 | 56.6800 | 56.6800 | 56.6800 | -6.237% | 1 | 658 | -95.589% |
| 2025-10-28 | 60.4500 | 60.4500 | 60.4500 | 60.4500 | +1.768% | 25 | 658 | -95.864% |
| 2025-10-27 | 61.3000 | 61.3000 | 59.4000 | 59.4000 | -3.806% | 7 | 629 | -95.791% |
| 2025-10-24 | 61.7500 | 61.7500 | 61.7500 | 61.7500 | +2.626% | 1 | 629 | -95.951% |
| 2025-10-23 | 60.1700 | 60.1700 | 60.1700 | 60.1700 | +8.610% | 1 | 630 | -95.845% |
| 2025-10-22 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | -1.248% | 1 | 631 | -95.487% |
| 2025-10-21 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -2.043% | 1 | 630 | -95.544% |
| 2025-10-20 | 60.1000 | 60.1000 | 57.2700 | 57.2700 | -13.332% | 11 | 630 | -95.635% |
| 2025-10-17 | 73.5000 | 73.5000 | 66.0400 | 66.0800 | -14.680% | 5 | 627 | -96.217% |
| 2025-10-16 | 76.0000 | 77.4500 | 76.0000 | 77.4500 | +8.110% | 2 | 626 | -96.772% |
| 2025-10-15 | 76.5000 | 76.5000 | 71.6400 | 71.6400 | +5.648% | 3 | 626 | -96.510% |
| 2025-10-14 | 67.2500 | 67.8100 | 67.2500 | 67.8100 | -11.010% | 3 | 626 | -96.313% |
| 2025-10-13 | 73.0000 | 76.2000 | 73.0000 | 76.2000 | +8.085% | 30 | 626 | -96.719% |
| 2025-10-10 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +3.085% | 1 | 626 | -96.454% |
| 2025-10-09 | 68.3900 | 68.3900 | 68.3900 | 68.3900 | +12.005% | 15 | 626 | -96.344% |
| 2025-10-08 | 58.8600 | 61.0600 | 58.5600 | 61.0600 | +1.614% | 24 | 641 | -95.906% |
| 2025-10-03 | 60.1100 | 60.1100 | 60.0900 | 60.0900 | +0.234% | 2 | 627 | -95.840% |
| 2025-10-02 | 59.9500 | 59.9500 | 59.9500 | 59.9500 | +10.243% | 1 | 629 | -95.830% |
| 2025-10-01 | 54.3800 | 54.3800 | 54.3800 | 54.3800 | -1.841% | 1 | 630 | -95.403% |
| 2025-09-30 | 55.2300 | 55.8000 | 55.2300 | 55.4000 | -2.636% | 7 | 630 | -95.487% |
| 2025-09-29 | 56.0000 | 57.2000 | 56.0000 | 56.9000 | -3.478% | 7 | 628 | -95.606% |
| 2025-09-26 | 59.3000 | 59.3000 | 58.9500 | 58.9500 | -5.966% | 3 | 624 | -95.759% |
| 2025-09-25 | 66.0600 | 66.0600 | 61.9700 | 62.6900 | -11.766% | 3 | 624 | -96.012% |
| 2025-09-24 | 71.4000 | 71.7000 | 71.0500 | 71.0500 | -3.986% | 4 | 624 | -96.481% |
| 2025-09-23 | 77.1500 | 77.1500 | 74.0000 | 74.0000 | -11.398% | 6 | 626 | -96.622% |
| 2025-09-22 | 73.2500 | 83.9300 | 73.2500 | 83.5200 | +27.941% | 6 | 627 | -97.007% |
| 2025-09-19 | 65.2800 | 65.2800 | 65.2800 | 65.2800 | +2.384% | 1 | 627 | -96.170% |
| 2025-09-18 | 62.4500 | 63.7600 | 62.3000 | 63.7600 | +1.335% | 3 | 627 | -96.079% |
| 2025-09-17 | 65.6000 | 65.6000 | 62.9200 | 62.9200 | -6.909% | 3 | 627 | -96.027% |
| 2025-09-16 | 71.8000 | 71.8000 | 67.5900 | 67.5900 | +10.803% | 10 | 630 | -96.301% |
| 2025-09-15 | 63.5100 | 63.5100 | 61.0000 | 61.0000 | +3.918% | 4 | 629 | -95.902% |
| 2025-09-12 | 59.6800 | 60.0000 | 56.9500 | 58.7000 | -10.382% | 18 | 627 | -95.741% |
| 2025-09-11 | 76.7300 | 76.7300 | 65.5000 | 65.5000 | -16.165% | 32 | 626 | -96.183% |
| 2025-09-10 | 68.0500 | 87.5000 | 67.0000 | 78.1300 | +185.146% | 118 | 645 | -96.800% |
| 2025-09-09 | 26.9000 | 27.4000 | 26.0500 | 27.4000 | +0.110% | 8 | 563 | -90.876% |
| 2025-09-08 | 27.1000 | 27.3700 | 27.1000 | 27.3700 | +13.568% | 2 | 559 | -90.866% |
| 2025-09-05 | 24.0700 | 24.1000 | 24.0100 | 24.1000 | +10.805% | 4 | 560 | -89.627% |
| 2025-09-03 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -3.889% | 5 | 560 | -88.506% |
| 2025-08-29 | 22.8000 | 22.8000 | 22.6300 | 22.6300 | -17.106% | 4 | 569 | -88.953% |
| 2025-08-22 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +10.526% | 10 | 569 | -90.842% |
| 2025-08-20 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -6.439% | 3 | 569 | -89.879% |
| 2025-08-19 | 26.3500 | 26.4000 | 26.3500 | 26.4000 | -12.871% | 3 | 572 | -90.530% |
| 2025-08-13 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -11.274% | 3 | 571 | -91.749% |
| 2025-08-11 | 34.2000 | 34.2000 | 34.1500 | 34.1500 | +5.891% | 2 | 571 | -92.679% |
| 2025-08-07 | 32.6500 | 32.8500 | 32.2500 | 32.2500 | -9.410% | 5 | 571 | -92.248% |
| 2025-08-05 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | +13.016% | 5 | 567 | -92.978% |
| 2025-08-01 | 30.4500 | 31.8000 | 30.4500 | 31.5000 | -14.169% | 7 | 562 | -92.063% |
| 2025-07-31 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +13.552% | 1 | 555 | -93.188% |
| 2025-07-29 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | +8.822% | 1 | 554 | -92.265% |
| 2025-07-24 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -0.101% | 1 | 554 | -91.582% |
| 2025-07-23 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | -3.786% | 1 | 553 | -91.591% |
| 2025-07-21 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -8.309% | 1 | 553 | -91.909% |
| 2025-07-17 | 30.2800 | 33.9500 | 30.1300 | 33.7000 | +15.411% | 9 | 553 | -92.582% |
| 2025-07-16 | 26.4500 | 29.2000 | 26.4500 | 29.2000 | +16.800% | 6 | 547 | -91.438% |
| 2025-07-15 | 24.3600 | 25.2300 | 24.2900 | 25.0000 | +6.157% | 61 | 541 | -90.000% |
| 2025-07-14 | 22.9100 | 24.0000 | 22.1500 | 23.5500 | -3.285% | 541 | 534 | -89.384% |
| 2025-07-11 | 24.9500 | 25.0500 | 24.3500 | 24.3500 | -6.883% | 14 | 25 | -89.733% |
| 2025-07-10 | 26.7200 | 26.7200 | 26.1500 | 26.1500 | 0.000% | 22 | 16 | -90.440% |