ORCL271217C00430000
ORCL Dec 17 2027 430.00 Call
optionOPRA
InactiveOct 21, 2026
1.95USD+3.723%(+0.07)6Vol299OI
ORCL271217C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.723% | 6 | 305 | 0.000% |
| 2026-10-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.590% | 1 | 305 | +3.723% |
| 2026-10-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.717% | 2 | 305 | 0.000% |
| 2026-10-15 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | -5.833% | 6 | 308 | -13.717% |
| 2026-10-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.727% | 1 | 308 | -18.750% |
| 2026-10-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -23.611% | 1 | 308 | -29.091% |
| 2026-10-05 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | +18.033% | 3 | 310 | -45.833% |
| 2026-09-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.857% | 5 | 305 | -36.066% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -19.169% | 10 | 301 | -44.286% |
| 2026-09-21 | 4.3300 | 4.3400 | 4.3300 | 4.3300 | +15.467% | 18 | 308 | -54.965% |
| 2026-09-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.793% | 18 | 300 | -48.000% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -36.496% | 1 | 300 | -55.172% |
| 2026-09-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -12.739% | 1 | 299 | -71.533% |
| 2026-09-09 | 7.8700 | 7.8700 | 7.8500 | 7.8500 | +49.524% | 2 | 299 | -75.159% |
| 2026-09-02 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | +5.000% | 2 | 298 | -62.857% |
| 2026-09-01 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -16.667% | 2 | 297 | -61.000% |
| 2026-08-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.335% | 5 | 297 | -67.500% |
| 2026-08-19 | 5.5200 | 5.5900 | 5.5200 | 5.5900 | -10.560% | 2 | 297 | -65.116% |
| 2026-08-18 | 5.9300 | 6.6800 | 5.9300 | 6.2500 | +0.806% | 30 | 296 | -68.800% |
| 2026-07-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -12.921% | 1 | 295 | -68.548% |
| 2026-07-13 | 7.0400 | 7.1200 | 7.0400 | 7.1200 | -11.000% | 2 | 295 | -72.612% |
| 2026-07-09 | 8.0200 | 8.0400 | 8.0000 | 8.0000 | +14.286% | 3 | 295 | -75.625% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.941% | 1 | 294 | -72.143% |
| 2026-07-07 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.750% | 2 | 292 | -75.191% |
| 2026-06-29 | 8.6000 | 8.6000 | 8.0000 | 8.0000 | -6.103% | 3 | 291 | -75.625% |
| 2026-06-26 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -4.054% | 1 | 290 | -77.113% |
| 2026-06-25 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -11.730% | 1 | 289 | -78.041% |
| 2026-06-24 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -12.522% | 1 | 288 | -80.616% |
| 2026-06-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -20.690% | 2 | 288 | -83.043% |
| 2026-06-22 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -5.229% | 50 | 288 | -86.552% |
| 2026-06-18 | 14.6200 | 15.3000 | 14.6200 | 15.3000 | -7.831% | 56 | 300 | -87.255% |
| 2026-06-16 | 16.7000 | 16.7000 | 16.6000 | 16.6000 | -10.270% | 2 | 300 | -88.253% |
| 2026-06-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +15.625% | 2 | 300 | -89.459% |
| 2026-06-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -27.895% | 1 | 300 | -87.813% |
| 2026-06-10 | 22.1100 | 22.1900 | 22.1100 | 22.1900 | +1.324% | 2 | 298 | -91.212% |
| 2026-06-09 | 22.0000 | 22.0000 | 21.1000 | 21.9000 | -20.364% | 5 | 296 | -91.096% |
| 2026-06-08 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -11.118% | 1 | 296 | -92.909% |
| 2026-06-04 | 30.8500 | 30.9400 | 30.8500 | 30.9400 | -6.271% | 2 | 296 | -93.697% |
| 2026-06-03 | 32.9000 | 33.4900 | 32.9000 | 33.0100 | -13.722% | 24 | 276 | -94.093% |
| 2026-06-02 | 38.6000 | 38.6000 | 37.7500 | 38.2600 | +12.199% | 71 | 248 | -94.903% |
| 2026-06-01 | 34.3000 | 34.4800 | 34.1000 | 34.1000 | +32.171% | 48 | 248 | -94.282% |
| 2026-05-29 | 20.5000 | 25.8000 | 20.5000 | 25.8000 | +79.541% | 22 | 251 | -92.442% |
| 2026-05-22 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +6.840% | 6 | 251 | -86.430% |
| 2026-05-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -15.938% | 1 | 252 | -85.502% |
| 2026-05-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +18.519% | 1 | 252 | -87.813% |
| 2026-05-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -13.462% | 1 | 253 | -85.556% |
| 2026-05-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +4.000% | 1 | 253 | -87.500% |
| 2026-05-07 | 15.8000 | 15.8000 | 15.0000 | 15.0000 | +6.383% | 2 | 254 | -87.000% |
| 2026-05-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +33.019% | 2 | 254 | -86.170% |
| 2026-05-05 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | +3.113% | 2 | 256 | -81.604% |
| 2026-05-04 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +18.161% | 3 | 256 | -81.031% |
| 2026-05-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +11.538% | 8 | 259 | -77.586% |
| 2026-04-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +143.750% | 1 | 259 | -75.000% |
| 2026-04-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 1 | 258 | -39.063% |
| 2026-04-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 257 | -51.250% |
| 2026-04-02 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -3.382% | 10 | 257 | -51.250% |
| 2026-04-01 | 4.1500 | 4.1500 | 4.1000 | 4.1400 | +0.485% | 21 | 257 | -52.899% |
| 2026-03-25 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -6.364% | 1 | 255 | -52.670% |
| 2026-03-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -21.429% | 12 | 254 | -55.682% |
| 2026-03-19 | 5.3400 | 5.6000 | 5.3400 | 5.6000 | +7.280% | 2 | 242 | -65.179% |
| 2026-03-18 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -22.090% | 1 | 241 | -62.644% |
| 2026-03-11 | 6.0000 | 6.7000 | 6.0000 | 6.7000 | +3.555% | 2 | 240 | -70.896% |
| 2026-02-26 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +15.950% | 1 | 238 | -69.861% |
| 2026-02-24 | 5.6200 | 5.6200 | 5.5800 | 5.5800 | -18.540% | 2 | 238 | -65.054% |
| 2026-02-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -7.432% | 8 | 240 | -71.533% |
| 2026-02-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.407% | 1 | 232 | -73.649% |
| 2026-02-11 | 7.2900 | 7.3700 | 7.2900 | 7.3700 | +44.510% | 2 | 232 | -73.541% |
| 2026-02-06 | 5.1300 | 5.1300 | 4.8000 | 5.1000 | +5.809% | 3 | 232 | -61.765% |
| 2026-02-05 | 5.4400 | 5.4400 | 4.8200 | 4.8200 | -47.609% | 6 | 232 | -59.544% |
| 2026-01-29 | 10.0000 | 10.0000 | 9.2000 | 9.2000 | -16.364% | 18 | 229 | -78.804% |
| 2026-01-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.079% | 1 | 237 | -82.273% |
| 2026-01-23 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -29.842% | 1 | 237 | -82.464% |
| 2026-01-14 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -4.345% | 1 | 236 | -87.697% |
| 2026-01-13 | 16.5000 | 16.5700 | 16.5000 | 16.5700 | +3.692% | 2 | 235 | -88.232% |
| 2026-01-09 | 16.2300 | 16.2300 | 15.9800 | 15.9800 | +9.979% | 3 | 235 | -87.797% |
| 2026-01-07 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -3.583% | 4 | 236 | -86.579% |
| 2026-01-05 | 15.0000 | 15.0700 | 15.0000 | 15.0700 | +28.803% | 2 | 238 | -87.060% |
| 2025-12-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -14.599% | 1 | 238 | -83.333% |
| 2025-12-16 | 13.6900 | 13.7000 | 13.6900 | 13.7000 | -2.560% | 2 | 239 | -85.766% |
| 2025-12-12 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -11.850% | 6 | 238 | -86.131% |
| 2025-12-11 | 15.1500 | 15.9500 | 14.7000 | 15.9500 | -16.185% | 9 | 232 | -87.774% |
| 2025-12-04 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | +13.612% | 1 | 233 | -89.753% |
| 2025-12-02 | 16.7000 | 16.7500 | 16.7000 | 16.7500 | +2.134% | 10 | 232 | -88.358% |
| 2025-11-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -25.825% | 4 | 237 | -88.110% |
| 2025-11-13 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | -13.294% | 1 | 237 | -91.180% |
| 2025-11-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -16.748% | 1 | 236 | -92.353% |
| 2025-11-10 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +11.382% | 1 | 235 | -93.634% |
| 2025-11-07 | 26.9000 | 27.5000 | 26.9000 | 27.5000 | -38.643% | 2 | 235 | -92.909% |
| 2025-10-24 | 44.8200 | 44.8200 | 44.8200 | 44.8200 | -12.118% | 3 | 235 | -95.649% |
| 2025-10-17 | 51.0500 | 51.2500 | 51.0000 | 51.0000 | -20.038% | 9 | 232 | -96.176% |
| 2025-10-16 | 63.5200 | 63.7800 | 63.5200 | 63.7800 | +28.459% | 2 | 232 | -96.943% |
| 2025-10-10 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | +10.211% | 1 | 233 | -96.073% |
| 2025-10-09 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | +0.693% | 3 | 232 | -95.671% |
| 2025-10-08 | 44.7400 | 44.7400 | 44.7400 | 44.7400 | +7.807% | 1 | 229 | -95.641% |
| 2025-09-29 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -8.389% | 1 | 228 | -95.301% |
| 2025-09-25 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | -20.035% | 5 | 228 | -95.695% |
| 2025-09-23 | 56.3500 | 56.6500 | 55.9300 | 56.6500 | -10.506% | 6 | 228 | -96.558% |
| 2025-09-22 | 53.9000 | 63.3000 | 53.4300 | 63.3000 | +31.875% | 8 | 226 | -96.919% |
| 2025-09-19 | 47.4500 | 48.0000 | 47.4500 | 48.0000 | +7.503% | 8 | 223 | -95.938% |
| 2025-09-18 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | -0.778% | 1 | 223 | -95.633% |
| 2025-09-17 | 46.4000 | 46.4100 | 45.0000 | 45.0000 | -4.255% | 10 | 222 | -95.667% |
| 2025-09-16 | 50.0100 | 54.0500 | 46.5400 | 47.0000 | +4.213% | 149 | 218 | -95.851% |
| 2025-09-15 | 44.7600 | 45.1000 | 44.0400 | 45.1000 | +12.750% | 3 | 211 | -95.676% |
| 2025-09-12 | 42.2000 | 42.2000 | 40.0000 | 40.0000 | -15.272% | 44 | 211 | -95.125% |
| 2025-09-11 | 55.0000 | 55.0000 | 45.0700 | 47.2100 | -16.811% | 436 | 209 | -95.870% |
| 2025-09-10 | 58.7200 | 63.7000 | 54.3600 | 56.7500 | 0.000% | 89 | 0 | -96.564% |