ORCL271217C00420000
ORCL Dec 17 2027 420.00 Call
optionOPRA
EODOct 27, 2026
2.04USD-2.857%(-0.06)6Vol111OI
ORCL271217C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | -2.857% | 6 | 106 | 0.000% |
| 2026-10-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.223% | 2 | 106 | -2.857% |
| 2026-10-15 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 1 | 106 | -15.702% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 2 | 106 | -18.400% |
| 2026-10-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -24.658% | 1 | 106 | -25.818% |
| 2026-10-06 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -4.450% | 6 | 105 | -44.110% |
| 2026-10-05 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | -23.447% | 3 | 106 | -46.597% |
| 2026-09-22 | 4.8900 | 5.0100 | 4.8900 | 4.9900 | +26.010% | 19 | 106 | -59.118% |
| 2026-09-16 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -37.143% | 19 | 100 | -48.485% |
| 2026-09-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -25.178% | 1 | 101 | -67.619% |
| 2026-09-09 | 8.0500 | 8.4200 | 8.0500 | 8.4200 | +53.091% | 7 | 99 | -75.772% |
| 2026-09-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.063% | 1 | 98 | -62.909% |
| 2026-08-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.648% | 5 | 98 | -68.125% |
| 2026-08-21 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +7.442% | 1 | 97 | -70.563% |
| 2026-08-19 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -1.826% | 10 | 97 | -68.372% |
| 2026-08-18 | 6.3900 | 6.7900 | 6.3900 | 6.5700 | -17.875% | 28 | 110 | -68.950% |
| 2026-08-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.043% | 2 | 109 | -74.500% |
| 2026-08-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +53.333% | 1 | 108 | -77.826% |
| 2026-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 2 | 108 | -66.000% |
| 2026-07-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.984% | 1 | 108 | -62.909% |
| 2026-07-16 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -12.714% | 1 | 108 | -66.612% |
| 2026-07-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.256% | 16 | 117 | -70.857% |
| 2026-07-13 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -8.235% | 30 | 109 | -73.846% |
| 2026-07-09 | 8.3600 | 8.5000 | 8.3600 | 8.5000 | +3.659% | 2 | 110 | -76.000% |
| 2026-07-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -16.497% | 2 | 108 | -75.122% |
| 2026-06-24 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -34.751% | 1 | 107 | -79.226% |
| 2026-06-22 | 14.9500 | 15.0500 | 14.9500 | 15.0500 | -36.012% | 20 | 117 | -86.445% |
| 2026-06-09 | 23.6000 | 23.6000 | 23.5200 | 23.5200 | -10.740% | 8 | 116 | -91.327% |
| 2026-06-08 | 26.3500 | 26.3500 | 26.3000 | 26.3500 | -17.476% | 11 | 117 | -92.258% |
| 2026-06-04 | 31.8400 | 31.9300 | 31.8400 | 31.9300 | -7.018% | 2 | 117 | -93.611% |
| 2026-06-03 | 34.2400 | 34.3400 | 34.2400 | 34.3400 | -12.398% | 2 | 116 | -94.059% |
| 2026-06-02 | 39.8500 | 39.8500 | 39.2000 | 39.2000 | +10.578% | 14 | 103 | -94.796% |
| 2026-06-01 | 31.4500 | 35.4500 | 31.4500 | 35.4500 | +44.106% | 55 | 123 | -94.245% |
| 2026-05-29 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +29.815% | 2 | 123 | -91.707% |
| 2026-05-28 | 18.9000 | 18.9500 | 18.9000 | 18.9500 | +25.914% | 2 | 122 | -89.235% |
| 2026-05-26 | 15.1500 | 15.3500 | 14.9500 | 15.0500 | -3.587% | 42 | 119 | -86.445% |
| 2026-05-22 | 15.5700 | 15.6100 | 15.5700 | 15.6100 | +69.306% | 2 | 120 | -86.931% |
| 2026-04-17 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +113.921% | 1 | 120 | -77.874% |
| 2026-04-02 | 3.7000 | 4.3100 | 3.7000 | 4.3100 | +8.564% | 17 | 124 | -52.668% |
| 2026-03-27 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -8.736% | 2 | 124 | -48.615% |
| 2026-03-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -28.689% | 2 | 125 | -53.103% |
| 2026-03-19 | 5.9400 | 6.1000 | 5.8100 | 6.1000 | +7.018% | 10 | 125 | -66.557% |
| 2026-03-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -21.703% | 1 | 131 | -64.211% |
| 2026-03-11 | 8.8600 | 8.8800 | 7.2800 | 7.2800 | -6.667% | 12 | 131 | -71.978% |
| 2026-02-11 | 7.6700 | 7.8000 | 7.6700 | 7.8000 | +44.444% | 2 | 137 | -73.846% |
| 2026-02-06 | 5.2800 | 5.4000 | 5.2600 | 5.4000 | -1.460% | 3 | 136 | -62.222% |
| 2026-02-05 | 5.6400 | 5.7100 | 5.2800 | 5.4800 | -42.618% | 8 | 134 | -62.774% |
| 2026-01-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -20.417% | 41 | 132 | -78.639% |
| 2026-01-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.116% | 5 | 97 | -83.000% |
| 2026-01-20 | 13.0500 | 13.0600 | 13.0500 | 13.0600 | -16.175% | 21 | 97 | -84.380% |
| 2026-01-14 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -5.576% | 5 | 94 | -86.906% |
| 2026-01-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +8.197% | 5 | 94 | -87.636% |
| 2025-12-19 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +23.482% | 1 | 89 | -86.623% |
| 2025-12-17 | 13.0100 | 13.0100 | 12.3500 | 12.3500 | -14.236% | 9 | 90 | -83.482% |
| 2025-12-15 | 14.3500 | 14.4000 | 14.3500 | 14.4000 | +1.408% | 2 | 85 | -85.833% |
| 2025-12-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -13.415% | 8 | 84 | -85.634% |
| 2025-12-11 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -32.231% | 8 | 92 | -87.561% |
| 2025-12-10 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +10.553% | 20 | 95 | -91.570% |
| 2025-12-05 | 22.4500 | 22.4500 | 21.8900 | 21.8900 | +9.177% | 5 | 75 | -90.681% |
| 2025-12-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +9.503% | 1 | 77 | -89.825% |
| 2025-12-03 | 18.1000 | 18.3100 | 18.0500 | 18.3100 | +0.604% | 16 | 77 | -88.859% |
| 2025-12-02 | 18.0500 | 18.2000 | 18.0500 | 18.2000 | +18.877% | 16 | 73 | -88.791% |
| 2025-11-25 | 14.9800 | 15.3100 | 14.9800 | 15.3100 | -34.489% | 2 | 84 | -86.675% |
| 2025-11-20 | 24.0500 | 24.2100 | 23.3700 | 23.3700 | -8.711% | 13 | 84 | -91.271% |
| 2025-11-14 | 23.1700 | 25.6000 | 23.1100 | 25.6000 | +10.583% | 17 | 83 | -92.031% |
| 2025-11-13 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -9.711% | 7 | 88 | -91.188% |
| 2025-11-12 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -11.464% | 1 | 83 | -92.044% |
| 2025-11-11 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | -18.354% | 1 | 83 | -92.956% |
| 2025-11-04 | 35.6400 | 35.6400 | 35.4500 | 35.4700 | -5.236% | 7 | 82 | -94.249% |
| 2025-11-03 | 37.3800 | 37.6400 | 37.2400 | 37.4300 | -4.198% | 12 | 84 | -94.550% |
| 2025-10-30 | 39.0700 | 39.0700 | 39.0700 | 39.0700 | -15.761% | 1 | 84 | -94.779% |
| 2025-10-28 | 46.3800 | 46.3800 | 46.3800 | 46.3800 | +0.411% | 2 | 83 | -95.602% |
| 2025-10-27 | 46.1900 | 46.1900 | 46.1900 | 46.1900 | +1.316% | 6 | 82 | -95.583% |
| 2025-10-21 | 45.5600 | 45.5900 | 45.5600 | 45.5900 | -11.903% | 2 | 82 | -95.525% |
| 2025-10-17 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | -9.290% | 16 | 81 | -96.058% |
| 2025-10-15 | 57.0500 | 57.0500 | 57.0500 | 57.0500 | +9.501% | 1 | 65 | -96.424% |
| 2025-10-14 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +1.224% | 5 | 65 | -96.084% |
| 2025-10-10 | 55.4300 | 55.4300 | 51.4700 | 51.4700 | -1.285% | 11 | 65 | -96.037% |
| 2025-10-09 | 52.1400 | 52.1400 | 52.1400 | 52.1400 | +19.314% | 1 | 75 | -96.087% |
| 2025-10-07 | 40.7800 | 43.7000 | 40.7800 | 43.7000 | -8.039% | 4 | 75 | -95.332% |
| 2025-10-06 | 48.0000 | 48.0000 | 47.5200 | 47.5200 | +2.150% | 4 | 75 | -95.707% |
| 2025-10-03 | 46.5200 | 46.5200 | 46.5200 | 46.5200 | +10.762% | 1 | 75 | -95.615% |
| 2025-10-01 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -15.764% | 1 | 74 | -95.143% |
| 2025-09-25 | 49.8600 | 49.8600 | 49.8600 | 49.8600 | -15.103% | 1 | 74 | -95.909% |
| 2025-09-23 | 58.7300 | 58.7300 | 58.7300 | 58.7300 | -10.171% | 1 | 73 | -96.526% |
| 2025-09-22 | 53.0000 | 65.3800 | 53.0000 | 65.3800 | +33.157% | 2 | 72 | -96.880% |
| 2025-09-19 | 49.2500 | 49.2500 | 49.1000 | 49.1000 | +0.697% | 2 | 72 | -95.845% |
| 2025-09-18 | 48.7600 | 48.7600 | 48.7600 | 48.7600 | -3.350% | 1 | 72 | -95.816% |
| 2025-09-16 | 55.5800 | 55.5800 | 50.4500 | 50.4500 | +6.211% | 3 | 73 | -95.956% |
| 2025-09-15 | 47.1100 | 47.5000 | 47.1100 | 47.5000 | +10.723% | 13 | 71 | -95.705% |
| 2025-09-12 | 46.0500 | 46.0500 | 42.9000 | 42.9000 | -14.200% | 7 | 81 | -95.245% |
| 2025-09-11 | 52.6500 | 53.9400 | 47.9500 | 50.0000 | -16.346% | 74 | 78 | -95.920% |
| 2025-09-10 | 49.9000 | 66.7500 | 49.9000 | 59.7700 | 0.000% | 102 | 0 | -96.587% |