ORCL271217C00440000
ORCL Dec 17 2027 440.00 Call
optionOPRA
EODOct 28, 2026
2.39USD+32.044%(+0.58)9Vol295OI
ORCL271217C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +32.044% | 9 | 304 | 0.000% |
| 2026-10-27 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -30.651% | 4 | 308 | +32.044% |
| 2026-10-12 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | -7.447% | 2 | 309 | -8.429% |
| 2026-10-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +12.800% | 10 | 309 | -15.248% |
| 2026-10-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -21.875% | 10 | 299 | -4.400% |
| 2026-10-07 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -21.951% | 9 | 298 | -25.313% |
| 2026-09-18 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +5.128% | 13 | 311 | -41.707% |
| 2026-09-16 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | -47.510% | 21 | 294 | -38.718% |
| 2026-09-09 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +65.111% | 3 | 291 | -67.833% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.986% | 10 | 291 | -46.889% |
| 2026-08-31 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | -5.732% | 2 | 292 | -59.628% |
| 2026-08-28 | 6.2500 | 6.2800 | 6.2500 | 6.2800 | +7.350% | 2 | 291 | -61.943% |
| 2026-08-19 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | -3.465% | 20 | 296 | -59.145% |
| 2026-08-18 | 5.8300 | 6.2200 | 5.8300 | 6.0600 | -3.195% | 34 | 279 | -60.561% |
| 2026-08-17 | 7.0000 | 7.0000 | 6.2300 | 6.2600 | -20.255% | 6 | 277 | -61.821% |
| 2026-08-12 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | -8.721% | 2 | 278 | -69.554% |
| 2026-08-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +62.264% | 1 | 278 | -72.209% |
| 2026-07-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 10 | 278 | -54.906% |
| 2026-07-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 1 | 277 | -60.167% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 277 | -65.857% |
| 2026-07-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.806% | 1 | 278 | -67.260% |
| 2026-07-09 | 7.6400 | 7.7500 | 7.6400 | 7.7500 | +3.333% | 2 | 277 | -69.161% |
| 2026-07-07 | 7.5500 | 7.6000 | 7.5000 | 7.5000 | -2.597% | 88 | 261 | -68.133% |
| 2026-07-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -44.404% | 1 | 260 | -68.961% |
| 2026-06-22 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -15.394% | 24 | 270 | -82.744% |
| 2026-06-15 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -24.736% | 2 | 272 | -85.400% |
| 2026-06-09 | 20.8500 | 22.0500 | 20.8500 | 21.7500 | -10.678% | 16 | 270 | -89.011% |
| 2026-06-08 | 24.5000 | 24.5000 | 24.3500 | 24.3500 | -25.965% | 2 | 269 | -90.185% |
| 2026-06-04 | 29.7600 | 32.8900 | 29.7500 | 32.8900 | +3.754% | 44 | 249 | -92.733% |
| 2026-06-03 | 31.7500 | 31.8500 | 31.7000 | 31.7000 | -13.695% | 126 | 275 | -92.461% |
| 2026-06-02 | 36.0500 | 37.0900 | 36.0000 | 36.7300 | +63.973% | 42 | 269 | -93.493% |
| 2026-05-29 | 22.5000 | 22.5000 | 22.3500 | 22.4000 | +69.057% | 22 | 259 | -89.330% |
| 2026-05-27 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | -1.852% | 56 | 203 | -81.962% |
| 2026-05-26 | 13.3000 | 13.7300 | 13.3000 | 13.5000 | -10.000% | 22 | 205 | -82.296% |
| 2026-05-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.119% | 2 | 205 | -84.067% |
| 2026-05-13 | 13.0000 | 13.0300 | 13.0000 | 13.0300 | +9.312% | 2 | 205 | -81.658% |
| 2026-05-12 | 11.8000 | 11.9200 | 11.8000 | 11.9200 | -16.643% | 2 | 205 | -79.950% |
| 2026-05-11 | 13.8000 | 14.3000 | 13.8000 | 14.3000 | +4.380% | 21 | 184 | -83.287% |
| 2026-05-08 | 14.4700 | 14.5100 | 13.7000 | 13.7000 | +33.010% | 11 | 184 | -82.555% |
| 2026-05-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +7.853% | 1 | 190 | -76.796% |
| 2026-05-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +51.828% | 7 | 189 | -74.974% |
| 2026-04-28 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +34.402% | 2 | 196 | -62.003% |
| 2026-04-13 | 4.4000 | 4.7000 | 4.4000 | 4.6800 | +23.810% | 18 | 196 | -48.932% |
| 2026-04-02 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | -1.818% | 10 | 205 | -36.772% |
| 2026-04-01 | 3.8600 | 3.9000 | 3.8500 | 3.8500 | -23.913% | 16 | 205 | -37.922% |
| 2026-03-19 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -2.317% | 1 | 202 | -52.767% |
| 2026-03-18 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -18.425% | 1 | 202 | -53.861% |
| 2026-03-11 | 7.8100 | 7.8100 | 6.3500 | 6.3500 | +2.419% | 21 | 202 | -62.362% |
| 2026-03-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +14.180% | 1 | 201 | -61.452% |
| 2026-02-24 | 5.4000 | 5.4700 | 5.4000 | 5.4300 | -21.190% | 3 | 201 | -55.985% |
| 2026-02-17 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +44.444% | 1 | 202 | -65.312% |
| 2026-02-06 | 4.4600 | 4.7700 | 4.4500 | 4.7700 | +5.531% | 7 | 202 | -49.895% |
| 2026-02-05 | 5.2700 | 5.2700 | 4.5200 | 4.5200 | -48.753% | 4 | 199 | -47.124% |
| 2026-01-30 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +5.755% | 1 | 197 | -72.902% |
| 2026-01-29 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -22.921% | 15 | 198 | -71.343% |
| 2026-01-23 | 10.0200 | 10.8200 | 10.0200 | 10.8200 | +8.200% | 6 | 198 | -77.911% |
| 2026-01-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 5 | 197 | -76.100% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.116% | 5 | 197 | -80.083% |
| 2026-01-16 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -17.342% | 1 | 198 | -81.700% |
| 2026-01-13 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.471% | 1 | 198 | -84.873% |
| 2026-01-09 | 14.9700 | 15.2700 | 14.8900 | 15.2700 | +7.687% | 20 | 198 | -84.348% |
| 2026-01-07 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +3.504% | 4 | 204 | -83.145% |
| 2026-01-06 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.521% | 15 | 204 | -82.555% |
| 2026-01-05 | 15.5000 | 15.5000 | 14.2000 | 14.2000 | -3.794% | 19 | 229 | -83.169% |
| 2026-01-02 | 14.7000 | 14.7600 | 14.5200 | 14.7600 | +2.145% | 4 | 229 | -83.808% |
| 2025-12-31 | 14.6000 | 14.6000 | 14.4500 | 14.4500 | -3.215% | 22 | 232 | -83.460% |
| 2025-12-30 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -1.776% | 1 | 232 | -83.992% |
| 2025-12-29 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.401% | 3 | 233 | -84.276% |
| 2025-12-23 | 15.2800 | 15.2800 | 14.7000 | 14.7000 | -3.733% | 4 | 233 | -83.741% |
| 2025-12-22 | 15.0000 | 15.2700 | 15.0000 | 15.2700 | +6.411% | 31 | 234 | -84.348% |
| 2025-12-19 | 13.2700 | 14.3600 | 13.2700 | 14.3500 | +21.610% | 17 | 214 | -83.345% |
| 2025-12-18 | 12.1600 | 12.1600 | 11.8000 | 11.8000 | +3.965% | 5 | 217 | -79.746% |
| 2025-12-17 | 12.8500 | 12.8500 | 11.1600 | 11.3500 | -14.981% | 45 | 218 | -78.943% |
| 2025-12-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.909% | 1 | 177 | -82.097% |
| 2025-12-11 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -32.099% | 3 | 176 | -82.618% |
| 2025-12-09 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +9.164% | 1 | 176 | -88.198% |
| 2025-12-04 | 18.3500 | 18.5500 | 18.3500 | 18.5500 | +15.217% | 7 | 177 | -87.116% |
| 2025-12-03 | 16.0700 | 16.1000 | 16.0700 | 16.1000 | -3.593% | 2 | 178 | -85.155% |
| 2025-11-26 | 17.2700 | 17.2800 | 16.3700 | 16.7000 | +14.384% | 41 | 178 | -85.689% |
| 2025-11-25 | 12.7600 | 14.6000 | 12.7600 | 14.6000 | -2.079% | 15 | 178 | -83.630% |
| 2025-11-24 | 15.7500 | 15.7500 | 14.9100 | 14.9100 | -9.362% | 66 | 167 | -83.970% |
| 2025-11-21 | 18.0500 | 18.0500 | 16.3000 | 16.4500 | -21.667% | 100 | 169 | -85.471% |
| 2025-11-20 | 25.7500 | 25.7500 | 21.0000 | 21.0000 | -14.634% | 17 | 133 | -88.619% |
| 2025-11-19 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +16.092% | 1 | 137 | -90.285% |
| 2025-11-18 | 21.3100 | 21.3100 | 21.1900 | 21.1900 | -10.098% | 2 | 138 | -88.721% |
| 2025-11-14 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | +12.991% | 1 | 138 | -89.860% |
| 2025-11-13 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | -13.444% | 1 | 139 | -88.543% |
| 2025-11-12 | 24.2300 | 24.4000 | 24.0500 | 24.1000 | -6.589% | 5 | 139 | -90.083% |
| 2025-11-11 | 25.2000 | 25.8000 | 25.2000 | 25.8000 | -9.187% | 3 | 137 | -90.736% |
| 2025-11-10 | 28.4100 | 28.4100 | 28.4100 | 28.4100 | +9.691% | 1 | 137 | -91.587% |
| 2025-11-07 | 25.6500 | 25.9000 | 25.6500 | 25.9000 | -13.667% | 11 | 136 | -90.772% |
| 2025-11-06 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.566% | 1 | 125 | -92.033% |
| 2025-11-05 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | +4.373% | 2 | 124 | -92.238% |
| 2025-11-04 | 31.8000 | 32.1300 | 29.5000 | 29.5000 | -14.986% | 4 | 124 | -91.898% |
| 2025-11-03 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -3.611% | 1 | 121 | -93.112% |
| 2025-10-30 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -17.184% | 10 | 121 | -93.361% |
| 2025-10-24 | 44.3800 | 44.3800 | 43.4700 | 43.4700 | +6.284% | 2 | 111 | -94.502% |
| 2025-10-23 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +3.939% | 1 | 112 | -94.156% |
| 2025-10-22 | 39.5000 | 39.5000 | 39.3500 | 39.3500 | -19.199% | 19 | 111 | -93.926% |
| 2025-10-17 | 54.5000 | 54.5000 | 48.5500 | 48.7000 | -21.540% | 11 | 113 | -95.092% |
| 2025-10-16 | 62.0000 | 62.0700 | 62.0000 | 62.0700 | +21.491% | 3 | 112 | -96.150% |
| 2025-10-14 | 49.0000 | 51.0900 | 49.0000 | 51.0900 | +7.219% | 2 | 114 | -95.322% |
| 2025-10-10 | 48.0000 | 48.0000 | 47.6500 | 47.6500 | -0.251% | 10 | 112 | -94.984% |
| 2025-10-09 | 47.7700 | 47.7700 | 47.7700 | 47.7700 | +11.664% | 1 | 116 | -94.997% |
| 2025-10-08 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | +15.622% | 1 | 116 | -94.413% |
| 2025-10-07 | 38.3800 | 38.3800 | 37.0000 | 37.0000 | -9.866% | 4 | 116 | -93.541% |
| 2025-10-02 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | +0.146% | 1 | 116 | -94.178% |
| 2025-10-01 | 38.2600 | 40.9900 | 38.2600 | 40.9900 | +10.784% | 4 | 116 | -94.169% |
| 2025-09-30 | 38.5000 | 38.5000 | 37.0000 | 37.0000 | -9.202% | 8 | 116 | -93.541% |
| 2025-09-26 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -7.386% | 1 | 117 | -94.135% |
| 2025-09-25 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -15.385% | 4 | 117 | -94.568% |
| 2025-09-24 | 49.9000 | 52.5000 | 49.3000 | 52.0000 | -4.006% | 6 | 119 | -95.404% |
| 2025-09-23 | 54.1700 | 54.1700 | 54.1700 | 54.1700 | -1.741% | 2 | 117 | -95.588% |
| 2025-09-22 | 51.9800 | 55.5000 | 51.9800 | 55.1300 | +22.511% | 5 | 117 | -95.665% |
| 2025-09-19 | 44.5000 | 45.0000 | 44.5000 | 45.0000 | +1.124% | 27 | 120 | -94.689% |
| 2025-09-17 | 43.2500 | 44.5000 | 43.2500 | 44.5000 | -11.107% | 36 | 145 | -94.629% |
| 2025-09-16 | 50.0600 | 50.0600 | 50.0600 | 50.0600 | +16.826% | 10 | 143 | -95.226% |
| 2025-09-15 | 42.1100 | 43.5600 | 42.1100 | 42.8500 | +12.763% | 24 | 133 | -94.422% |
| 2025-09-12 | 41.8900 | 41.8900 | 38.0000 | 38.0000 | -15.929% | 22 | 132 | -93.711% |
| 2025-09-11 | 53.6500 | 55.2500 | 44.0000 | 45.2000 | -17.064% | 52 | 132 | -94.712% |
| 2025-09-10 | 45.0000 | 61.0000 | 45.0000 | 54.5000 | 0.000% | 209 | 0 | -95.615% |