ORCL271217C00390000
ORCL Dec 17 2027 390.00 Call
optionOPRA
EODOct 27, 2026
2.25USD-21.053%(-0.60)1Vol144OI
ORCL271217C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -21.053% | 1 | 144 | 0.000% |
| 2026-10-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -13.636% | 1 | 143 | -21.053% |
| 2026-10-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -35.798% | 1 | 143 | -31.818% |
| 2026-09-16 | 4.7200 | 5.2000 | 4.7200 | 5.1400 | -37.087% | 4 | 145 | -56.226% |
| 2026-09-10 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +24.543% | 1 | 146 | -72.460% |
| 2026-09-02 | 6.5500 | 6.5600 | 6.5500 | 6.5600 | -15.136% | 2 | 146 | -65.701% |
| 2026-08-31 | 7.7500 | 7.7500 | 7.7300 | 7.7300 | -4.686% | 2 | 145 | -70.893% |
| 2026-08-28 | 8.0700 | 8.1100 | 8.0700 | 8.1100 | +15.035% | 2 | 145 | -72.256% |
| 2026-08-20 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -7.480% | 2 | 145 | -68.085% |
| 2026-08-18 | 7.8600 | 7.9600 | 7.5800 | 7.6200 | -25.659% | 30 | 149 | -70.472% |
| 2026-08-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.119% | 1 | 149 | -78.049% |
| 2026-08-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.404% | 1 | 149 | -77.364% |
| 2026-08-05 | 11.4000 | 11.4000 | 9.9000 | 9.9000 | -5.624% | 26 | 149 | -77.273% |
| 2026-08-04 | 10.2000 | 10.4900 | 10.0000 | 10.4900 | +63.906% | 10 | 148 | -78.551% |
| 2026-07-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -13.161% | 4 | 148 | -64.844% |
| 2026-07-17 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +6.812% | 1 | 148 | -69.471% |
| 2026-07-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.968% | 1 | 149 | -67.391% |
| 2026-07-15 | 7.7700 | 7.7700 | 7.6900 | 7.7500 | -9.568% | 10 | 152 | -70.968% |
| 2026-07-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -12.551% | 5 | 150 | -73.746% |
| 2026-07-09 | 9.5300 | 9.8000 | 9.5300 | 9.8000 | +10.734% | 2 | 150 | -77.041% |
| 2026-07-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 1 | 149 | -74.576% |
| 2026-07-02 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -23.377% | 1 | 148 | -74.576% |
| 2026-06-25 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -12.500% | 1 | 147 | -80.519% |
| 2026-06-23 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -23.032% | 1 | 147 | -82.955% |
| 2026-06-22 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | -2.833% | 3 | 147 | -86.880% |
| 2026-06-18 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -9.995% | 3 | 150 | -87.252% |
| 2026-06-16 | 19.7000 | 19.7000 | 19.6100 | 19.6100 | +17.075% | 10 | 150 | -88.526% |
| 2026-06-11 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -36.697% | 1 | 150 | -86.567% |
| 2026-06-09 | 26.5500 | 26.7000 | 26.4600 | 26.4600 | -30.460% | 18 | 141 | -91.497% |
| 2026-06-05 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +0.316% | 1 | 140 | -94.087% |
| 2026-06-03 | 37.7500 | 37.9300 | 37.7500 | 37.9300 | -12.503% | 8 | 142 | -94.068% |
| 2026-06-02 | 43.8500 | 43.8500 | 43.3000 | 43.3500 | -6.270% | 58 | 92 | -94.810% |
| 2026-06-01 | 47.0000 | 47.0000 | 46.2500 | 46.2500 | +64.708% | 16 | 83 | -95.135% |
| 2026-05-29 | 26.4000 | 28.0800 | 26.4000 | 28.0800 | +65.664% | 7 | 83 | -91.987% |
| 2026-05-13 | 16.8000 | 16.9500 | 16.8000 | 16.9500 | +69.670% | 2 | 84 | -86.726% |
| 2026-05-01 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -22.136% | 2 | 84 | -77.477% |
| 2026-04-22 | 13.1000 | 13.1000 | 12.8300 | 12.8300 | +142.075% | 5 | 84 | -82.463% |
| 2026-04-07 | 5.1700 | 5.3000 | 5.1700 | 5.3000 | -1.119% | 6 | 86 | -57.547% |
| 2026-04-02 | 4.7000 | 5.3600 | 4.7000 | 5.3600 | -1.651% | 7 | 81 | -58.022% |
| 2026-04-01 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -19.853% | 25 | 81 | -58.716% |
| 2026-03-18 | 6.9900 | 6.9900 | 6.8000 | 6.8000 | -15.528% | 2 | 76 | -66.912% |
| 2026-03-09 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +9.524% | 16 | 76 | -72.050% |
| 2026-03-02 | 6.3700 | 7.3500 | 6.3700 | 7.3500 | +14.130% | 2 | 78 | -69.388% |
| 2026-02-23 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -29.771% | 1 | 79 | -65.062% |
| 2026-02-19 | 9.0900 | 9.1700 | 9.0900 | 9.1700 | +2.230% | 5 | 79 | -75.463% |
| 2026-02-18 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.548% | 1 | 75 | -74.916% |
| 2026-02-11 | 9.3100 | 9.3100 | 9.3000 | 9.3000 | -9.445% | 2 | 75 | -75.806% |
| 2026-02-10 | 10.0600 | 10.2700 | 9.8200 | 10.2700 | +57.757% | 9 | 74 | -78.092% |
| 2026-02-06 | 6.4500 | 6.5100 | 6.4500 | 6.5100 | -28.383% | 2 | 71 | -65.438% |
| 2026-02-03 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -55.111% | 1 | 71 | -75.248% |
| 2026-01-13 | 20.2300 | 20.2500 | 20.2300 | 20.2500 | +7.598% | 2 | 70 | -88.889% |
| 2025-12-31 | 18.7500 | 18.8200 | 18.7500 | 18.8200 | +13.373% | 2 | 70 | -88.045% |
| 2025-12-15 | 16.7000 | 16.7000 | 16.6000 | 16.6000 | +0.121% | 2 | 70 | -86.446% |
| 2025-12-11 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -17.921% | 2 | 70 | -86.429% |
| 2025-11-24 | 20.0000 | 20.2000 | 20.0000 | 20.2000 | -4.265% | 7 | 68 | -88.861% |
| 2025-11-21 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -23.133% | 1 | 68 | -89.336% |
| 2025-11-20 | 27.5500 | 27.5500 | 27.4500 | 27.4500 | -28.794% | 2 | 69 | -91.803% |
| 2025-11-05 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | +3.629% | 1 | 69 | -94.163% |
| 2025-11-04 | 40.2700 | 40.5700 | 37.2000 | 37.2000 | -13.388% | 37 | 70 | -93.952% |
| 2025-11-03 | 42.9500 | 42.9500 | 42.9500 | 42.9500 | -0.116% | 4 | 64 | -94.761% |
| 2025-10-30 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -18.483% | 1 | 64 | -94.767% |
| 2025-10-28 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | +2.288% | 2 | 63 | -95.735% |
| 2025-10-23 | 51.5600 | 51.5700 | 51.5600 | 51.5700 | -0.251% | 6 | 63 | -95.637% |
| 2025-10-21 | 51.6500 | 51.7000 | 51.6500 | 51.7000 | +1.293% | 2 | 57 | -95.648% |
| 2025-10-20 | 51.0100 | 51.0400 | 51.0100 | 51.0400 | -31.947% | 2 | 57 | -95.592% |
| 2025-10-16 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +19.332% | 1 | 57 | -97.000% |
| 2025-10-15 | 62.6000 | 62.8500 | 62.6000 | 62.8500 | +1.371% | 14 | 57 | -96.420% |
| 2025-10-14 | 60.5800 | 62.0000 | 59.1500 | 62.0000 | +4.907% | 4 | 49 | -96.371% |
| 2025-10-09 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | +13.654% | 2 | 47 | -96.193% |
| 2025-10-08 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +12.432% | 2 | 47 | -95.673% |
| 2025-10-07 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | -15.060% | 1 | 45 | -95.135% |
| 2025-10-06 | 54.4500 | 54.4500 | 54.4500 | 54.4500 | +12.500% | 1 | 45 | -95.868% |
| 2025-10-01 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | -4.158% | 1 | 44 | -95.351% |
| 2025-09-26 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -8.265% | 2 | 43 | -95.545% |
| 2025-09-17 | 55.1000 | 55.1000 | 55.0500 | 55.0500 | -7.866% | 2 | 42 | -95.913% |
| 2025-09-16 | 61.0000 | 63.2300 | 59.7500 | 59.7500 | +10.689% | 14 | 42 | -96.234% |
| 2025-09-15 | 55.0600 | 56.0000 | 52.8000 | 53.9800 | +11.414% | 7 | 37 | -95.832% |
| 2025-09-12 | 50.0000 | 50.0000 | 48.4500 | 48.4500 | -16.895% | 5 | 37 | -95.356% |
| 2025-09-11 | 59.4800 | 59.9900 | 58.3000 | 58.3000 | -15.532% | 4 | 32 | -96.141% |
| 2025-09-10 | 69.1200 | 76.2200 | 65.5500 | 69.0200 | 0.000% | 73 | 0 | -96.740% |