ORCL271217C00410000
ORCL Dec 17 2027 410.00 Call
optionOPRA
EODOct 27, 2026
2.01USD+0.500%(+0.01)153Vol231OI
ORCL271217C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +0.500% | 153 | 96 | 0.000% |
| 2026-10-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.667% | 1 | 97 | +0.500% |
| 2026-10-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -38.462% | 7 | 101 | -16.250% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 101 | -48.462% |
| 2026-10-05 | 3.9800 | 4.0000 | 3.9400 | 4.0000 | -2.676% | 3 | 101 | -49.750% |
| 2026-10-02 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -11.613% | 12 | 109 | -51.095% |
| 2026-09-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 1 | 108 | -56.774% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.113% | 1 | 108 | -55.824% |
| 2026-09-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -22.346% | 2 | 110 | -51.799% |
| 2026-09-01 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -22.511% | 2 | 112 | -62.570% |
| 2026-08-18 | 7.1500 | 7.1500 | 6.6000 | 6.9300 | -23.425% | 24 | 120 | -70.996% |
| 2026-08-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +11.728% | 2 | 119 | -77.790% |
| 2026-08-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -19.802% | 1 | 119 | -75.185% |
| 2026-08-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +55.385% | 1 | 118 | -80.099% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.348% | 2 | 117 | -69.077% |
| 2026-07-16 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | -14.779% | 20 | 120 | -67.423% |
| 2026-07-15 | 7.0000 | 7.2400 | 7.0000 | 7.2400 | +7.259% | 4 | 120 | -72.238% |
| 2026-07-14 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -10.239% | 29 | 130 | -70.222% |
| 2026-07-13 | 7.8000 | 7.8000 | 7.5200 | 7.5200 | -15.028% | 5 | 131 | -73.271% |
| 2026-07-09 | 8.7900 | 8.8500 | 8.7100 | 8.8500 | +12.025% | 3 | 132 | -77.288% |
| 2026-07-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.671% | 1 | 131 | -74.557% |
| 2026-07-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.816% | 2 | 129 | -76.763% |
| 2026-07-02 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -10.718% | 1 | 129 | -76.573% |
| 2026-06-26 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -12.157% | 1 | 129 | -79.084% |
| 2026-06-24 | 10.9500 | 11.0000 | 10.9400 | 10.9400 | -30.318% | 11 | 126 | -81.627% |
| 2026-06-22 | 15.5500 | 15.7000 | 15.5500 | 15.7000 | -1.567% | 32 | 150 | -87.197% |
| 2026-06-18 | 16.2500 | 16.2500 | 15.8800 | 15.9500 | -11.438% | 22 | 158 | -87.398% |
| 2026-06-16 | 18.1000 | 18.2000 | 18.0000 | 18.0100 | +12.212% | 28 | 150 | -88.840% |
| 2026-06-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -34.221% | 1 | 150 | -87.477% |
| 2026-06-09 | 27.6500 | 27.6500 | 24.4000 | 24.4000 | -31.132% | 27 | 138 | -91.762% |
| 2026-06-03 | 35.6500 | 35.6500 | 35.4300 | 35.4300 | -13.268% | 3 | 136 | -94.327% |
| 2026-06-02 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | +27.656% | 10 | 126 | -95.080% |
| 2026-06-01 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +6.667% | 1 | 125 | -93.719% |
| 2026-05-29 | 22.0000 | 30.0000 | 22.0000 | 30.0000 | +56.250% | 64 | 107 | -93.300% |
| 2026-05-28 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +8.169% | 25 | 100 | -89.531% |
| 2026-05-14 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +16.776% | 1 | 100 | -88.676% |
| 2026-05-13 | 15.0500 | 15.2000 | 15.0500 | 15.2000 | -2.564% | 2 | 100 | -86.776% |
| 2026-05-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +122.857% | 1 | 100 | -87.115% |
| 2026-04-14 | 7.1000 | 8.8500 | 7.0000 | 7.0000 | +52.174% | 4 | 99 | -71.286% |
| 2026-04-02 | 4.0000 | 4.6500 | 4.0000 | 4.6000 | +9.524% | 11 | 94 | -56.304% |
| 2026-03-27 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -35.285% | 2 | 94 | -52.143% |
| 2026-03-19 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +7.273% | 1 | 96 | -69.029% |
| 2026-03-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -34.311% | 1 | 96 | -66.777% |
| 2026-03-11 | 9.3500 | 9.3500 | 9.2100 | 9.2100 | +41.258% | 8 | 95 | -78.176% |
| 2026-02-24 | 6.4500 | 6.5200 | 6.4500 | 6.5200 | -21.351% | 2 | 95 | -69.172% |
| 2026-02-11 | 8.1100 | 8.2900 | 8.1100 | 8.2900 | +45.184% | 2 | 96 | -75.754% |
| 2026-02-06 | 5.3600 | 5.7100 | 5.3600 | 5.7100 | +0.883% | 3 | 97 | -64.799% |
| 2026-02-05 | 5.9100 | 5.9100 | 5.4800 | 5.6600 | -43.513% | 3 | 96 | -64.488% |
| 2026-01-29 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -26.486% | 1 | 94 | -79.940% |
| 2026-01-26 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +8.175% | 1 | 95 | -85.253% |
| 2026-01-23 | 11.8000 | 12.6000 | 11.8000 | 12.6000 | -3.817% | 2 | 95 | -84.048% |
| 2026-01-22 | 12.6600 | 13.1000 | 12.6600 | 13.1000 | -4.797% | 2 | 96 | -84.656% |
| 2026-01-20 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -13.730% | 22 | 95 | -85.392% |
| 2026-01-14 | 15.9400 | 15.9600 | 15.9400 | 15.9500 | -6.725% | 20 | 75 | -87.398% |
| 2026-01-09 | 17.2000 | 17.2000 | 17.1000 | 17.1000 | +0.293% | 17 | 55 | -88.246% |
| 2025-12-30 | 17.2000 | 17.2000 | 17.0500 | 17.0500 | +31.660% | 2 | 54 | -88.211% |
| 2025-12-17 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -26.753% | 1 | 54 | -84.479% |
| 2025-12-11 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -27.689% | 2 | 54 | -88.631% |
| 2025-12-08 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +24.112% | 1 | 54 | -91.779% |
| 2025-12-03 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +8.840% | 2 | 53 | -89.797% |
| 2025-11-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -26.122% | 12 | 53 | -88.895% |
| 2025-11-18 | 24.6500 | 24.6500 | 24.5000 | 24.5000 | -6.130% | 10 | 41 | -91.796% |
| 2025-11-14 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -15.888% | 8 | 41 | -92.299% |
| 2025-11-10 | 30.9500 | 31.0300 | 30.9500 | 31.0300 | -10.396% | 2 | 34 | -93.522% |
| 2025-11-05 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | -40.035% | 20 | 34 | -94.196% |
| 2025-10-10 | 57.7500 | 57.7500 | 57.7500 | 57.7500 | +17.330% | 1 | 53 | -96.519% |
| 2025-10-08 | 49.2200 | 49.2200 | 49.2200 | 49.2200 | +8.462% | 1 | 54 | -95.916% |
| 2025-10-07 | 45.3800 | 45.3800 | 45.3800 | 45.3800 | -2.513% | 1 | 54 | -95.571% |
| 2025-10-03 | 46.6000 | 46.6000 | 46.5500 | 46.5500 | -0.852% | 19 | 54 | -95.682% |
| 2025-09-29 | 46.9500 | 46.9500 | 46.9500 | 46.9500 | -5.723% | 1 | 72 | -95.719% |
| 2025-09-25 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | -13.841% | 1 | 72 | -95.964% |
| 2025-09-24 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -5.246% | 1 | 71 | -96.522% |
| 2025-09-23 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -10.518% | 18 | 70 | -96.705% |
| 2025-09-22 | 67.9000 | 68.1700 | 67.9000 | 68.1700 | +34.670% | 4 | 55 | -97.051% |
| 2025-09-17 | 50.3000 | 50.6200 | 50.2800 | 50.6200 | -5.206% | 4 | 52 | -96.029% |
| 2025-09-16 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +7.944% | 1 | 51 | -96.236% |
| 2025-09-15 | 49.4700 | 49.4700 | 49.4700 | 49.4700 | +8.965% | 1 | 51 | -95.937% |
| 2025-09-12 | 48.4500 | 48.4500 | 45.4000 | 45.4000 | -17.530% | 5 | 50 | -95.573% |
| 2025-09-11 | 57.8100 | 57.8100 | 54.0900 | 55.0500 | -11.424% | 7 | 45 | -96.349% |
| 2025-09-10 | 63.9500 | 66.2200 | 57.5900 | 62.1500 | 0.000% | 67 | 0 | -96.766% |