ORCL271217C00380000
ORCL Dec 17 2027 380.00 Call
optionOPRA
EODNov 4, 2026
2.23USD+11.500%(+0.23)1Vol223OI
ORCL271217C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +11.500% | 1 | 222 | 0.000% |
| 2026-11-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -24.812% | 30 | 232 | +11.500% |
| 2026-10-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -2.206% | 10 | 242 | -16.165% |
| 2026-10-19 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -15.000% | 2 | 242 | -18.015% |
| 2026-10-15 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | +6.667% | 7 | 243 | -30.313% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -29.412% | 1 | 243 | -25.667% |
| 2026-10-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +18.056% | 3 | 243 | -47.529% |
| 2026-10-12 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -16.279% | 2 | 244 | -38.056% |
| 2026-10-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 244 | -48.140% |
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.700% | 1 | 245 | -44.250% |
| 2026-10-07 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -4.632% | 6 | 251 | -50.773% |
| 2026-10-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 5 | 247 | -53.053% |
| 2026-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 2 | 247 | -49.318% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 248 | -49.318% |
| 2026-09-29 | 4.5000 | 5.2600 | 4.0000 | 4.0000 | +0.756% | 7 | 248 | -44.250% |
| 2026-09-28 | 4.3000 | 4.3000 | 3.9500 | 3.9700 | -12.747% | 11 | 244 | -43.829% |
| 2026-09-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -23.012% | 1 | 243 | -50.989% |
| 2026-09-18 | 5.9400 | 5.9400 | 5.9100 | 5.9100 | -6.929% | 19 | 261 | -62.267% |
| 2026-09-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +21.648% | 5 | 256 | -64.882% |
| 2026-09-16 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -8.901% | 19 | 237 | -57.280% |
| 2026-09-14 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -37.033% | 2 | 237 | -61.082% |
| 2026-09-04 | 8.7700 | 9.1000 | 8.7700 | 9.1000 | +30.000% | 3 | 237 | -75.495% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -11.168% | 3 | 235 | -68.143% |
| 2026-08-31 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -7.620% | 1 | 235 | -71.701% |
| 2026-08-21 | 8.1500 | 8.5300 | 8.1500 | 8.5300 | +14.497% | 3 | 237 | -73.857% |
| 2026-08-20 | 7.4300 | 7.4500 | 7.4300 | 7.4500 | +6.429% | 2 | 237 | -70.067% |
| 2026-08-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.256% | 1 | 237 | -68.143% |
| 2026-08-18 | 8.2900 | 8.2900 | 7.5700 | 7.8000 | -20.812% | 33 | 234 | -71.410% |
| 2026-08-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.054% | 1 | 234 | -77.360% |
| 2026-08-13 | 11.6000 | 11.6000 | 10.9000 | 11.2000 | +12.563% | 21 | 238 | -80.089% |
| 2026-08-12 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -8.716% | 2 | 238 | -77.588% |
| 2026-08-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.810% | 1 | 238 | -79.541% |
| 2026-08-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.392% | 30 | 252 | -78.762% |
| 2026-08-04 | 10.7500 | 11.8500 | 10.7500 | 11.8500 | +75.037% | 21 | 244 | -81.181% |
| 2026-07-29 | 6.1000 | 6.9500 | 6.1000 | 6.7700 | -3.972% | 42 | 238 | -67.061% |
| 2026-07-16 | 7.0800 | 7.0800 | 7.0500 | 7.0500 | -15.060% | 21 | 258 | -68.369% |
| 2026-07-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -13.990% | 1 | 258 | -73.133% |
| 2026-07-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.037% | 1 | 258 | -76.891% |
| 2026-07-09 | 9.8700 | 10.2700 | 9.8300 | 10.2700 | +6.979% | 4 | 259 | -78.286% |
| 2026-07-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.846% | 1 | 259 | -76.771% |
| 2026-06-30 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -27.400% | 1 | 258 | -79.522% |
| 2026-06-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.692% | 1 | 257 | -85.133% |
| 2026-06-22 | 17.8500 | 17.8500 | 16.2500 | 16.2500 | -11.056% | 36 | 245 | -86.277% |
| 2026-06-18 | 18.5000 | 18.5000 | 18.2100 | 18.2700 | -10.922% | 12 | 239 | -87.794% |
| 2026-06-16 | 20.5500 | 20.5500 | 20.5100 | 20.5100 | +13.315% | 10 | 239 | -89.127% |
| 2026-06-11 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -40.046% | 1 | 240 | -87.680% |
| 2026-06-05 | 29.5500 | 30.1900 | 29.5500 | 30.1900 | -22.490% | 5 | 240 | -92.613% |
| 2026-06-03 | 38.0000 | 39.5700 | 38.0000 | 38.9500 | -13.444% | 181 | 341 | -94.275% |
| 2026-06-02 | 46.0000 | 46.0000 | 45.0000 | 45.0000 | -9.274% | 42 | 312 | -95.044% |
| 2026-06-01 | 38.3500 | 49.6000 | 38.3500 | 49.6000 | +51.450% | 82 | 294 | -95.504% |
| 2026-05-29 | 29.4500 | 32.7500 | 29.4500 | 32.7500 | +43.013% | 3 | 295 | -93.191% |
| 2026-05-28 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +23.118% | 40 | 295 | -90.262% |
| 2026-05-26 | 18.7000 | 18.7500 | 18.6000 | 18.6000 | -2.413% | 22 | 303 | -88.011% |
| 2026-05-22 | 19.1500 | 19.1500 | 19.0100 | 19.0600 | +33.473% | 4 | 301 | -88.300% |
| 2026-05-05 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +37.308% | 1 | 301 | -84.384% |
| 2026-04-24 | 11.1800 | 11.1800 | 10.4000 | 10.4000 | -24.638% | 3 | 302 | -78.558% |
| 2026-04-22 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | +5.183% | 5 | 304 | -83.841% |
| 2026-04-21 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +14.087% | 4 | 306 | -83.003% |
| 2026-04-16 | 11.7200 | 11.7200 | 11.5000 | 11.5000 | +64.286% | 2 | 306 | -80.609% |
| 2026-04-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +21.528% | 3 | 305 | -68.143% |
| 2026-04-02 | 5.0500 | 5.8000 | 5.0500 | 5.7600 | -1.706% | 23 | 292 | -61.285% |
| 2026-04-01 | 5.9000 | 5.9500 | 5.8500 | 5.8600 | +4.643% | 34 | 292 | -61.945% |
| 2026-03-31 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | +9.375% | 32 | 276 | -60.179% |
| 2026-03-30 | 5.2200 | 5.2200 | 5.0600 | 5.1200 | -9.541% | 125 | 253 | -56.445% |
| 2026-03-26 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -22.572% | 1 | 134 | -60.601% |
| 2026-03-18 | 7.2200 | 7.3100 | 7.2200 | 7.3100 | -14.000% | 2 | 133 | -69.494% |
| 2026-03-13 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -8.602% | 4 | 132 | -73.765% |
| 2026-03-12 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | -17.333% | 20 | 128 | -76.022% |
| 2026-03-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +60.714% | 7 | 136 | -80.178% |
| 2026-02-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -28.352% | 3 | 129 | -68.143% |
| 2026-02-19 | 10.0000 | 10.0000 | 9.6900 | 9.7700 | -11.182% | 6 | 132 | -77.175% |
| 2026-02-10 | 10.3200 | 11.0000 | 10.3200 | 11.0000 | +6.900% | 23 | 127 | -79.727% |
| 2026-02-09 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +48.058% | 15 | 130 | -78.328% |
| 2026-02-06 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +6.923% | 2 | 145 | -67.914% |
| 2026-02-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -22.619% | 15 | 146 | -65.692% |
| 2026-02-04 | 9.2200 | 9.2200 | 8.4000 | 8.4000 | -9.677% | 11 | 161 | -73.452% |
| 2026-02-03 | 9.9100 | 9.9100 | 9.3000 | 9.3000 | -11.429% | 2 | 171 | -76.022% |
| 2026-02-02 | 11.7400 | 11.8700 | 10.5000 | 10.5000 | -10.256% | 19 | 170 | -78.762% |
| 2026-01-30 | 12.5000 | 12.5000 | 11.7000 | 11.7000 | -17.895% | 35 | 167 | -80.940% |
| 2026-01-28 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.724% | 8 | 165 | -84.351% |
| 2026-01-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.207% | 1 | 157 | -84.621% |
| 2026-01-22 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -2.886% | 1 | 158 | -84.589% |
| 2026-01-21 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -5.397% | 10 | 157 | -85.034% |
| 2026-01-20 | 15.8500 | 15.8500 | 15.7500 | 15.7500 | -15.685% | 2 | 167 | -85.841% |
| 2026-01-14 | 20.5000 | 20.5000 | 18.6500 | 18.6800 | -12.588% | 23 | 166 | -88.062% |
| 2026-01-13 | 21.3000 | 21.3700 | 21.3000 | 21.3700 | +13.973% | 2 | 145 | -89.565% |
| 2026-01-07 | 18.7000 | 18.7500 | 18.7000 | 18.7500 | -0.266% | 11 | 144 | -88.107% |
| 2026-01-06 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 0.000% | 1 | 144 | -88.138% |
| 2026-01-05 | 20.1000 | 20.1000 | 18.8000 | 18.8000 | -4.569% | 11 | 152 | -88.138% |
| 2026-01-02 | 19.8000 | 19.8000 | 19.7000 | 19.7000 | -0.756% | 36 | 152 | -88.680% |
| 2025-12-31 | 19.7500 | 19.8500 | 19.7500 | 19.8500 | -1.733% | 2 | 117 | -88.766% |
| 2025-12-30 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -1.799% | 6 | 117 | -88.960% |
| 2025-12-26 | 20.2500 | 20.5700 | 20.1100 | 20.5700 | +36.769% | 6 | 117 | -89.159% |
| 2025-12-17 | 15.0600 | 15.0600 | 15.0400 | 15.0400 | -14.788% | 10 | 117 | -85.173% |
| 2025-12-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -6.117% | 18 | 109 | -87.365% |
| 2025-12-11 | 18.8000 | 18.8000 | 18.7000 | 18.8000 | -36.271% | 26 | 109 | -88.138% |
| 2025-12-10 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +36.133% | 1 | 123 | -92.441% |
| 2025-12-02 | 21.6500 | 21.6700 | 21.6000 | 21.6700 | +3.684% | 10 | 124 | -89.709% |
| 2025-11-21 | 20.8000 | 20.9400 | 20.8000 | 20.9000 | -25.517% | 4 | 124 | -89.330% |
| 2025-11-20 | 27.9500 | 28.0600 | 27.9500 | 28.0600 | -8.748% | 6 | 126 | -92.053% |
| 2025-11-19 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +7.895% | 2 | 124 | -92.748% |
| 2025-11-18 | 28.6000 | 28.6500 | 28.5000 | 28.5000 | -1.927% | 21 | 124 | -92.175% |
| 2025-11-17 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | -3.870% | 1 | 136 | -92.326% |
| 2025-11-14 | 30.2300 | 30.2300 | 30.2300 | 30.2300 | +9.331% | 1 | 136 | -92.623% |
| 2025-11-13 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -19.669% | 2 | 137 | -91.935% |
| 2025-11-07 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -14.823% | 1 | 139 | -93.521% |
| 2025-11-04 | 40.4100 | 40.4100 | 40.4100 | 40.4100 | -27.749% | 1 | 139 | -94.482% |
| 2025-10-28 | 55.9300 | 55.9300 | 55.9300 | 55.9300 | +9.238% | 3 | 139 | -96.013% |
| 2025-10-22 | 51.4100 | 51.4100 | 51.2000 | 51.2000 | -1.349% | 27 | 136 | -95.645% |
| 2025-10-20 | 57.1200 | 57.1200 | 51.9000 | 51.9000 | -14.694% | 6 | 138 | -95.703% |
| 2025-10-17 | 61.9200 | 62.2000 | 60.8400 | 60.8400 | -21.648% | 25 | 136 | -96.335% |
| 2025-10-16 | 77.6500 | 77.6500 | 77.6500 | 77.6500 | +12.945% | 2 | 131 | -97.128% |
| 2025-10-15 | 68.7500 | 68.7500 | 68.7500 | 68.7500 | -1.786% | 4 | 131 | -96.756% |
| 2025-10-13 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +13.636% | 7 | 132 | -96.814% |
| 2025-10-10 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | +13.028% | 1 | 139 | -96.380% |
| 2025-10-08 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +9.548% | 10 | 139 | -95.908% |
| 2025-10-07 | 50.5100 | 50.5100 | 49.7500 | 49.7500 | -7.442% | 18 | 149 | -95.518% |
| 2025-10-03 | 56.0000 | 56.0000 | 53.7500 | 53.7500 | -2.468% | 4 | 165 | -95.851% |
| 2025-10-02 | 55.1100 | 55.1100 | 55.1100 | 55.1100 | +11.785% | 2 | 169 | -95.954% |
| 2025-09-30 | 48.5000 | 49.3000 | 48.5000 | 49.3000 | -5.192% | 13 | 169 | -95.477% |
| 2025-09-29 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -1.887% | 3 | 164 | -95.712% |
| 2025-09-26 | 54.0000 | 54.0000 | 53.0000 | 53.0000 | -7.746% | 4 | 164 | -95.792% |
| 2025-09-25 | 60.0000 | 60.0000 | 57.0000 | 57.4500 | -17.362% | 14 | 160 | -96.118% |
| 2025-09-23 | 68.2300 | 69.5200 | 68.2300 | 69.5200 | -9.620% | 6 | 167 | -96.792% |
| 2025-09-22 | 64.7200 | 77.0200 | 64.7200 | 76.9200 | +32.392% | 23 | 161 | -97.101% |
| 2025-09-17 | 62.3000 | 62.3000 | 58.1000 | 58.1000 | -1.106% | 12 | 163 | -96.162% |
| 2025-09-16 | 65.0700 | 66.2200 | 58.7500 | 58.7500 | +2.980% | 32 | 162 | -96.204% |
| 2025-09-15 | 56.5500 | 57.0500 | 56.5500 | 57.0500 | +10.949% | 11 | 142 | -96.091% |
| 2025-09-12 | 55.4100 | 55.4100 | 51.3000 | 51.4200 | -16.390% | 35 | 142 | -95.663% |
| 2025-09-11 | 70.6500 | 70.6500 | 61.5000 | 61.5000 | -13.986% | 19 | 128 | -96.374% |
| 2025-09-10 | 59.0000 | 80.0200 | 58.2500 | 71.5000 | +169.811% | 128 | 128 | -96.881% |
| 2025-09-09 | 22.7900 | 26.5000 | 22.7900 | 26.5000 | +42.703% | 12 | 86 | -91.585% |
| 2025-09-03 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -6.917% | 1 | 74 | -87.991% |
| 2025-08-29 | 21.8000 | 21.8000 | 19.9500 | 19.9500 | -8.234% | 7 | 70 | -88.822% |
| 2025-08-26 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | -8.037% | 30 | 70 | -89.742% |
| 2025-08-22 | 23.8000 | 23.8000 | 23.2500 | 23.6400 | +3.231% | 13 | 40 | -90.567% |
| 2025-08-20 | 21.7700 | 22.9000 | 21.7700 | 22.9000 | +0.659% | 3 | 37 | -90.262% |
| 2025-08-19 | 25.0100 | 25.0100 | 22.7500 | 22.7500 | -15.741% | 9 | 35 | -90.198% |
| 2025-08-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.363% | 5 | 28 | -91.741% |
| 2025-08-15 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | +5.667% | 1 | 24 | -92.184% |
| 2025-08-14 | 27.1600 | 27.6800 | 27.0000 | 27.0000 | -7.376% | 5 | 23 | -91.741% |
| 2025-08-12 | 29.2000 | 29.2000 | 29.1500 | 29.1500 | +0.517% | 5 | 23 | -92.350% |
| 2025-08-11 | 29.0000 | 29.9000 | 29.0000 | 29.0000 | +5.839% | 6 | 21 | -92.310% |
| 2025-08-08 | 29.5000 | 29.5000 | 27.4000 | 27.4000 | -7.119% | 7 | 24 | -91.861% |
| 2025-08-07 | 29.9500 | 29.9500 | 29.5000 | 29.5000 | -3.909% | 4 | 22 | -92.441% |
| 2025-08-06 | 30.0000 | 30.7000 | 30.0000 | 30.7000 | +0.987% | 2 | 20 | -92.736% |
| 2025-08-05 | 31.3600 | 31.3600 | 30.4000 | 30.4000 | +2.530% | 11 | 18 | -92.664% |
| 2025-08-04 | 25.0500 | 29.7100 | 25.0500 | 29.6500 | 0.000% | 38 | 28 | -92.479% |