ORCL271217C00370000
ORCL Dec 17 2027 370.00 Call
optionOPRA
EODNov 4, 2026
2.26USD-3.830%(-0.09)25Vol358OI
ORCL271217C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.4800 | 2.4800 | 2.2600 | 2.2600 | -3.830% | 25 | 363 | 0.000% |
| 2026-11-03 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | +10.849% | 25 | 348 | -3.830% |
| 2026-11-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -36.716% | 1 | 348 | +6.604% |
| 2026-10-29 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | -17.690% | 2 | 347 | -32.537% |
| 2026-10-28 | 3.5500 | 4.0700 | 3.5500 | 4.0700 | +66.803% | 20 | 327 | -44.472% |
| 2026-10-26 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -7.925% | 3 | 327 | -7.377% |
| 2026-10-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.935% | 1 | 327 | -14.717% |
| 2026-10-16 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | -11.818% | 5 | 323 | -22.337% |
| 2026-10-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.158% | 1 | 323 | -31.515% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 1 | 323 | -40.526% |
| 2026-10-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -16.162% | 1 | 323 | -45.542% |
| 2026-10-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.556% | 1 | 324 | -54.343% |
| 2026-09-25 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | -4.400% | 2 | 324 | -52.720% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -23.896% | 1 | 324 | -54.800% |
| 2026-09-22 | 6.6000 | 6.6000 | 6.5700 | 6.5700 | +6.656% | 2 | 324 | -65.601% |
| 2026-09-21 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +3.529% | 5 | 319 | -63.312% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -13.768% | 2 | 321 | -62.017% |
| 2026-09-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +15.000% | 2 | 319 | -67.246% |
| 2026-09-16 | 6.1800 | 6.1800 | 5.7800 | 6.0000 | +8.696% | 13 | 326 | -62.333% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.5000 | 5.5200 | -8.000% | 4 | 325 | -59.058% |
| 2026-09-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.530% | 2 | 323 | -62.333% |
| 2026-09-11 | 8.4000 | 8.4000 | 7.5500 | 7.5500 | -15.642% | 2 | 322 | -70.066% |
| 2026-09-10 | 9.1000 | 9.1000 | 8.9500 | 8.9500 | -18.265% | 2 | 321 | -74.749% |
| 2026-09-08 | 11.7500 | 11.7500 | 10.9000 | 10.9500 | +61.029% | 4 | 323 | -79.361% |
| 2026-09-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -22.551% | 3 | 320 | -66.765% |
| 2026-08-31 | 8.6000 | 8.7800 | 8.6000 | 8.7800 | -2.876% | 2 | 321 | -74.260% |
| 2026-08-28 | 9.0500 | 9.0500 | 9.0400 | 9.0400 | +13.000% | 2 | 321 | -75.000% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.913% | 2 | 321 | -71.750% |
| 2026-08-17 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.180% | 14 | 321 | -74.833% |
| 2026-08-14 | 9.6300 | 9.7800 | 9.6300 | 9.7800 | +5.616% | 2 | 320 | -76.892% |
| 2026-08-12 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -7.400% | 14 | 313 | -75.594% |
| 2026-08-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.817% | 2 | 314 | -77.400% |
| 2026-08-07 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +65.547% | 1 | 314 | -80.071% |
| 2026-07-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -14.589% | 2 | 314 | -67.007% |
| 2026-07-21 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +6.933% | 2 | 314 | -71.820% |
| 2026-07-16 | 7.5000 | 7.7000 | 7.5000 | 7.5000 | -19.355% | 23 | 313 | -69.867% |
| 2026-07-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.932% | 20 | 293 | -75.699% |
| 2026-07-09 | 10.5400 | 10.5600 | 10.5400 | 10.5600 | +5.075% | 2 | 294 | -78.598% |
| 2026-07-07 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | +2.030% | 2 | 294 | -77.512% |
| 2026-07-02 | 10.5000 | 10.5000 | 9.7500 | 9.8500 | -11.261% | 8 | 288 | -77.056% |
| 2026-06-30 | 10.6100 | 11.1000 | 10.6100 | 11.1000 | -33.731% | 4 | 284 | -79.640% |
| 2026-06-22 | 17.2500 | 17.2500 | 16.7500 | 16.7500 | -15.702% | 29 | 285 | -86.507% |
| 2026-06-18 | 19.8600 | 19.8700 | 19.8600 | 19.8700 | -11.374% | 25 | 265 | -88.626% |
| 2026-06-15 | 22.4300 | 22.4300 | 22.4200 | 22.4200 | +22.113% | 3 | 267 | -89.920% |
| 2026-06-11 | 18.0000 | 18.8800 | 18.0000 | 18.3600 | -34.075% | 7 | 265 | -87.691% |
| 2026-06-10 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +1.642% | 10 | 255 | -91.885% |
| 2026-06-09 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -16.970% | 1 | 255 | -91.752% |
| 2026-06-05 | 36.2000 | 36.2000 | 33.0000 | 33.0000 | -18.519% | 3 | 255 | -93.152% |
| 2026-06-03 | 41.3500 | 41.3500 | 39.8600 | 40.5000 | -14.575% | 51 | 258 | -94.420% |
| 2026-06-02 | 45.0000 | 47.6900 | 45.0000 | 47.4100 | -2.247% | 104 | 266 | -95.233% |
| 2026-06-01 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +49.231% | 30 | 269 | -95.340% |
| 2026-05-29 | 29.2400 | 32.5000 | 29.2400 | 32.5000 | +36.842% | 15 | 269 | -93.046% |
| 2026-05-28 | 20.5000 | 23.7500 | 20.5000 | 23.7500 | +17.866% | 34 | 239 | -90.484% |
| 2026-05-22 | 20.2000 | 20.2000 | 19.7500 | 20.1500 | +9.749% | 9 | 236 | -88.784% |
| 2026-05-18 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +6.189% | 2 | 237 | -87.691% |
| 2026-05-12 | 17.0900 | 17.2900 | 17.0900 | 17.2900 | -11.105% | 2 | 237 | -86.929% |
| 2026-05-11 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -0.256% | 1 | 237 | -88.380% |
| 2026-05-06 | 15.9500 | 19.5000 | 15.9500 | 19.5000 | +31.757% | 3 | 237 | -88.410% |
| 2026-05-04 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | +25.957% | 2 | 236 | -84.730% |
| 2026-04-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -21.667% | 10 | 236 | -80.766% |
| 2026-04-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +7.143% | 1 | 226 | -84.933% |
| 2026-04-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.870% | 1 | 226 | -83.857% |
| 2026-04-17 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +67.949% | 1 | 227 | -82.748% |
| 2026-04-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +57.258% | 10 | 226 | -71.026% |
| 2026-04-09 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -16.639% | 1 | 221 | -54.435% |
| 2026-04-08 | 5.8200 | 6.0000 | 5.7400 | 5.9500 | -3.877% | 44 | 220 | -62.017% |
| 2026-03-26 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -7.612% | 1 | 214 | -63.489% |
| 2026-03-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -19.568% | 1 | 214 | -66.269% |
| 2026-03-19 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +5.980% | 1 | 213 | -72.869% |
| 2026-03-18 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.750% | 1 | 214 | -71.247% |
| 2026-03-17 | 8.8300 | 8.8300 | 7.9500 | 8.0000 | -9.808% | 100 | 214 | -71.750% |
| 2026-03-16 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -29.040% | 1 | 175 | -74.521% |
| 2026-03-11 | 12.2500 | 12.5000 | 12.2400 | 12.5000 | +37.514% | 11 | 175 | -81.920% |
| 2026-03-09 | 9.0000 | 9.1000 | 8.9500 | 9.0900 | -9.100% | 39 | 184 | -75.138% |
| 2026-03-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +15.607% | 2 | 172 | -77.400% |
| 2026-03-03 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +3.593% | 20 | 170 | -73.873% |
| 2026-02-24 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | +16.620% | 2 | 190 | -72.934% |
| 2026-02-23 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -18.171% | 3 | 190 | -68.436% |
| 2026-02-20 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -17.062% | 2 | 190 | -74.171% |
| 2026-02-19 | 10.3400 | 10.5500 | 10.3400 | 10.5500 | -5.296% | 3 | 190 | -78.578% |
| 2026-02-10 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +49.933% | 1 | 189 | -79.713% |
| 2026-02-06 | 7.3300 | 7.4300 | 7.3300 | 7.4300 | -19.676% | 2 | 189 | -69.583% |
| 2026-02-04 | 9.2200 | 9.2500 | 9.2200 | 9.2500 | -12.072% | 2 | 189 | -75.568% |
| 2026-02-03 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -19.077% | 1 | 188 | -78.517% |
| 2026-01-29 | 13.4100 | 13.4100 | 13.0000 | 13.0000 | -10.345% | 2 | 188 | -82.615% |
| 2026-01-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 187 | -84.414% |
| 2026-01-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.091% | 1 | 186 | -84.414% |
| 2026-01-21 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -30.389% | 1 | 186 | -84.584% |
| 2026-01-12 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +6.633% | 4 | 186 | -89.269% |
| 2026-01-07 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +0.765% | 12 | 188 | -88.557% |
| 2026-01-06 | 19.5500 | 19.6000 | 19.5500 | 19.6000 | -6.085% | 2 | 182 | -88.469% |
| 2025-12-31 | 20.8200 | 20.8700 | 20.8200 | 20.8700 | -2.019% | 2 | 183 | -89.171% |
| 2025-12-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +3.650% | 1 | 183 | -89.390% |
| 2025-12-29 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -3.792% | 10 | 183 | -89.002% |
| 2025-12-26 | 21.4800 | 21.4800 | 21.3600 | 21.3600 | +3.438% | 2 | 173 | -89.419% |
| 2025-12-23 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +0.732% | 10 | 173 | -89.056% |
| 2025-12-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +27.329% | 1 | 163 | -88.976% |
| 2025-12-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -12.022% | 1 | 164 | -85.963% |
| 2025-12-16 | 18.1000 | 18.3000 | 18.1000 | 18.3000 | +0.826% | 2 | 164 | -87.650% |
| 2025-12-15 | 18.7000 | 18.7000 | 17.9100 | 18.1500 | -7.161% | 3 | 163 | -87.548% |
| 2025-12-12 | 18.8500 | 19.5500 | 18.8500 | 19.5500 | -2.250% | 11 | 162 | -88.440% |
| 2025-12-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -35.897% | 3 | 167 | -88.700% |
| 2025-12-10 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +24.800% | 1 | 166 | -92.756% |
| 2025-12-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +9.553% | 1 | 166 | -90.960% |
| 2025-12-01 | 22.8000 | 22.8200 | 22.8000 | 22.8200 | +2.932% | 3 | 165 | -90.096% |
| 2025-11-28 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -2.976% | 1 | 164 | -89.806% |
| 2025-11-24 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -1.720% | 2 | 164 | -90.109% |
| 2025-11-21 | 23.1000 | 23.2500 | 23.1000 | 23.2500 | -17.377% | 3 | 165 | -90.280% |
| 2025-11-20 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -8.844% | 1 | 165 | -91.969% |
| 2025-11-13 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -6.596% | 1 | 164 | -92.679% |
| 2025-11-12 | 32.8000 | 33.6000 | 32.8000 | 33.0500 | -14.929% | 78 | 164 | -93.162% |
| 2025-11-10 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | +12.218% | 1 | 173 | -94.183% |
| 2025-11-07 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | -27.619% | 1 | 174 | -93.472% |
| 2025-11-03 | 47.5000 | 47.8700 | 47.4700 | 47.8300 | -4.052% | 12 | 170 | -95.275% |
| 2025-10-30 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | -20.898% | 1 | 170 | -95.466% |
| 2025-10-17 | 64.4000 | 64.4000 | 63.0200 | 63.0200 | -7.946% | 2 | 169 | -96.414% |
| 2025-10-15 | 68.4600 | 68.4600 | 68.4600 | 68.4600 | -5.572% | 1 | 169 | -96.699% |
| 2025-10-13 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +22.054% | 2 | 170 | -96.883% |
| 2025-10-03 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +9.352% | 1 | 170 | -96.195% |
| 2025-09-29 | 54.3200 | 54.3200 | 54.3200 | 54.3200 | -3.345% | 1 | 169 | -95.839% |
| 2025-09-26 | 58.2700 | 58.2700 | 56.2000 | 56.2000 | -29.750% | 21 | 168 | -95.979% |
| 2025-09-22 | 77.4500 | 80.0000 | 77.4000 | 80.0000 | +26.763% | 3 | 184 | -97.175% |
| 2025-09-19 | 63.1100 | 63.1100 | 63.1100 | 63.1100 | +5.359% | 2 | 182 | -96.419% |
| 2025-09-18 | 60.0000 | 60.0000 | 59.9000 | 59.9000 | -5.669% | 2 | 182 | -96.227% |
| 2025-09-16 | 65.2500 | 65.2500 | 63.5000 | 63.5000 | +5.045% | 7 | 182 | -96.441% |
| 2025-09-15 | 59.3600 | 60.5000 | 59.3600 | 60.4500 | +11.738% | 13 | 182 | -96.261% |
| 2025-09-12 | 56.6800 | 56.9800 | 53.8000 | 54.1000 | -12.559% | 18 | 187 | -95.823% |
| 2025-09-11 | 70.3300 | 70.3300 | 61.8700 | 61.8700 | -14.069% | 25 | 194 | -96.347% |
| 2025-09-10 | 68.9200 | 84.0500 | 68.9200 | 72.0000 | +172.727% | 49 | 187 | -96.861% |
| 2025-09-09 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +18.121% | 1 | 171 | -91.439% |
| 2025-09-05 | 22.4000 | 22.4000 | 22.3500 | 22.3500 | +10.099% | 2 | 170 | -89.888% |
| 2025-09-03 | 20.4500 | 20.4500 | 20.3000 | 20.3000 | -3.333% | 2 | 171 | -88.867% |
| 2025-08-29 | 21.0000 | 21.0500 | 21.0000 | 21.0000 | -11.616% | 3 | 169 | -89.238% |
| 2025-08-26 | 24.7000 | 24.7000 | 23.7600 | 23.7600 | -6.457% | 32 | 169 | -90.488% |
| 2025-08-25 | 25.7000 | 25.7000 | 25.4000 | 25.4000 | +7.173% | 2 | 139 | -91.102% |
| 2025-08-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -15.808% | 1 | 138 | -90.464% |
| 2025-08-15 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -0.177% | 1 | 137 | -91.972% |
| 2025-08-13 | 28.9500 | 28.9500 | 28.2000 | 28.2000 | -8.293% | 3 | 137 | -91.986% |
| 2025-08-12 | 31.5000 | 31.6500 | 30.7500 | 30.7500 | -3.605% | 10 | 137 | -92.650% |
| 2025-08-11 | 31.8600 | 31.9500 | 31.7000 | 31.9000 | -1.846% | 77 | 132 | -92.915% |
| 2025-08-05 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +5.863% | 1 | 94 | -93.046% |
| 2025-08-04 | 30.7500 | 30.7500 | 30.7000 | 30.7000 | +6.969% | 2 | 93 | -92.638% |
| 2025-08-01 | 29.0000 | 30.0000 | 28.5000 | 28.7000 | -14.532% | 13 | 94 | -92.125% |
| 2025-07-31 | 34.8000 | 35.5000 | 33.5800 | 33.5800 | +10.752% | 9 | 92 | -93.270% |
| 2025-07-29 | 30.2000 | 30.3200 | 29.6500 | 30.3200 | +4.552% | 69 | 89 | -92.546% |
| 2025-07-28 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +9.599% | 5 | 28 | -92.207% |
| 2025-07-25 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -5.836% | 1 | 24 | -91.459% |
| 2025-07-24 | 28.5000 | 28.5000 | 27.4500 | 28.1000 | +1.152% | 10 | 23 | -91.957% |
| 2025-07-23 | 27.3100 | 28.0000 | 27.3100 | 27.7800 | -2.355% | 39 | 19 | -91.865% |
| 2025-07-21 | 29.3700 | 29.3700 | 28.4500 | 28.4500 | 0.000% | 2 | 1 | -92.056% |