ORCL271217C00450000
ORCL Dec 17 2027 450.00 Call
optionOPRA
EODNov 2, 2026
1.44USD-28.000%(-0.56)18Vol640OI
ORCL271217C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9900 | 1.4400 | 0.9900 | 1.4400 | -28.000% | 18 | 640 | 0.000% |
| 2026-10-29 | 2.5600 | 2.5600 | 2.0000 | 2.0000 | +1.010% | 4 | 639 | -28.000% |
| 2026-10-28 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +31.126% | 4 | 643 | -27.273% |
| 2026-10-27 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | -1.307% | 2 | 644 | -4.636% |
| 2026-10-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -10.526% | 2 | 646 | -5.882% |
| 2026-10-21 | 1.7700 | 1.8100 | 1.7100 | 1.7100 | -4.469% | 5 | 641 | -15.789% |
| 2026-10-20 | 1.7500 | 1.8800 | 1.7300 | 1.7900 | -9.137% | 15 | 644 | -19.553% |
| 2026-10-14 | 2.2000 | 2.3800 | 1.9700 | 1.9700 | -31.359% | 12 | 647 | -26.904% |
| 2026-10-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +29.279% | 1 | 646 | -49.826% |
| 2026-10-12 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -27.213% | 1 | 645 | -35.135% |
| 2026-10-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 2 | 645 | -52.787% |
| 2026-10-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.934% | 10 | 645 | -54.286% |
| 2026-09-21 | 3.6400 | 3.6800 | 3.5500 | 3.6600 | -3.430% | 15 | 660 | -60.656% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | +11.144% | 4 | 664 | -62.005% |
| 2026-09-16 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -51.286% | 19 | 645 | -57.771% |
| 2026-09-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +25.000% | 2 | 645 | -79.429% |
| 2026-08-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 644 | -74.286% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 1 | 644 | -73.818% |
| 2026-08-18 | 5.5700 | 6.0200 | 5.5700 | 5.8500 | +4.464% | 20 | 644 | -75.385% |
| 2026-07-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +20.430% | 1 | 643 | -74.286% |
| 2026-07-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.920% | 20 | 643 | -69.032% |
| 2026-07-24 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +0.578% | 164 | 737 | -72.414% |
| 2026-07-23 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -13.500% | 517 | 799 | -72.254% |
| 2026-07-22 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +3.448% | 15 | 794 | -76.000% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 10 | 794 | -75.172% |
| 2026-07-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 793 | -75.172% |
| 2026-07-16 | 5.6300 | 5.6700 | 5.5000 | 5.5000 | -9.091% | 30 | 793 | -73.818% |
| 2026-07-15 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +2.542% | 21 | 773 | -76.198% |
| 2026-07-14 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | -11.940% | 50 | 733 | -75.593% |
| 2026-07-13 | 6.6000 | 6.7000 | 6.4500 | 6.7000 | -7.586% | 286 | 449 | -78.507% |
| 2026-07-10 | 7.1500 | 7.3200 | 7.1500 | 7.2500 | -2.945% | 9 | 449 | -80.138% |
| 2026-07-09 | 7.3000 | 7.6400 | 7.2500 | 7.4700 | -6.625% | 87 | 502 | -80.723% |
| 2026-06-30 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | -10.112% | 8 | 496 | -82.000% |
| 2026-06-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -17.209% | 1 | 495 | -83.820% |
| 2026-06-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -11.885% | 1 | 496 | -86.605% |
| 2026-06-22 | 13.3300 | 13.3300 | 11.9000 | 12.2000 | -18.121% | 50 | 459 | -88.197% |
| 2026-06-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -9.202% | 1 | 458 | -90.336% |
| 2026-06-15 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | +13.958% | 2 | 460 | -91.225% |
| 2026-06-12 | 13.7400 | 14.4000 | 13.7400 | 14.4000 | -0.690% | 55 | 409 | -90.000% |
| 2026-06-11 | 13.3500 | 14.5000 | 13.1000 | 14.5000 | -27.500% | 238 | 228 | -90.069% |
| 2026-06-10 | 22.9000 | 22.9000 | 20.0000 | 20.0000 | -2.676% | 28 | 210 | -92.800% |
| 2026-06-09 | 19.8000 | 20.5500 | 19.8000 | 20.5500 | -12.590% | 13 | 206 | -92.993% |
| 2026-06-08 | 23.6500 | 23.6500 | 23.5100 | 23.5100 | -6.521% | 2 | 205 | -93.875% |
| 2026-06-05 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -21.160% | 8 | 197 | -94.274% |
| 2026-06-04 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +2.178% | 2 | 199 | -95.486% |
| 2026-06-03 | 31.4000 | 31.4000 | 30.6000 | 31.2200 | -12.180% | 60 | 176 | -95.388% |
| 2026-06-02 | 36.8900 | 37.8500 | 33.7800 | 35.5500 | -8.963% | 91 | 119 | -95.949% |
| 2026-06-01 | 32.0000 | 39.3400 | 31.7000 | 39.0500 | +67.023% | 97 | 126 | -96.312% |
| 2026-05-29 | 23.0400 | 23.3800 | 23.0400 | 23.3800 | +79.294% | 30 | 99 | -93.841% |
| 2026-05-26 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -3.622% | 24 | 99 | -88.957% |
| 2026-05-22 | 13.3900 | 13.5300 | 13.3900 | 13.5300 | -3.357% | 2 | 100 | -89.357% |
| 2026-05-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +23.457% | 1 | 101 | -89.714% |
| 2026-05-12 | 11.2700 | 11.3400 | 11.2700 | 11.3400 | -13.369% | 2 | 101 | -87.302% |
| 2026-05-07 | 13.0500 | 13.0900 | 13.0500 | 13.0900 | +29.348% | 2 | 101 | -88.999% |
| 2026-05-06 | 9.7000 | 10.1200 | 9.7000 | 10.1200 | +68.386% | 3 | 101 | -85.771% |
| 2026-04-28 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -20.921% | 1 | 102 | -76.040% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.707% | 1 | 102 | -81.053% |
| 2026-04-21 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +15.971% | 1 | 101 | -82.134% |
| 2026-04-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.418% | 1 | 101 | -79.281% |
| 2026-04-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +125.962% | 4 | 102 | -79.574% |
| 2026-04-13 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +16.854% | 4 | 103 | -53.846% |
| 2026-04-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -16.563% | 8 | 103 | -46.067% |
| 2026-04-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 11 | 103 | -55.000% |
| 2026-04-02 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -26.160% | 10 | 97 | -58.857% |
| 2026-03-18 | 4.9000 | 4.9200 | 4.7300 | 4.7400 | -5.200% | 27 | 97 | -69.620% |
| 2026-03-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.063% | 10 | 97 | -71.200% |
| 2026-03-16 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -11.221% | 10 | 107 | -73.234% |
| 2026-03-11 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +5.391% | 11 | 97 | -76.238% |
| 2026-03-09 | 6.0300 | 6.0300 | 5.7500 | 5.7500 | +17.347% | 4 | 98 | -74.957% |
| 2026-02-23 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -22.835% | 8 | 99 | -70.612% |
| 2026-02-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 6 | 93 | -77.323% |
| 2026-02-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +49.220% | 1 | 93 | -78.507% |
| 2026-02-06 | 4.1600 | 4.4900 | 4.1600 | 4.4900 | -1.965% | 7 | 93 | -67.929% |
| 2026-02-05 | 5.0000 | 5.1200 | 4.5100 | 4.5800 | -43.527% | 7 | 91 | -68.559% |
| 2026-01-29 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -13.723% | 4 | 91 | -82.244% |
| 2026-01-21 | 9.3000 | 10.0500 | 9.3000 | 9.4000 | -14.545% | 40 | 91 | -84.681% |
| 2026-01-20 | 11.3900 | 11.3900 | 11.0000 | 11.0000 | -19.118% | 2 | 87 | -86.909% |
| 2026-01-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.160% | 1 | 86 | -89.412% |
| 2026-01-09 | 12.1400 | 14.6300 | 12.1400 | 14.3400 | +7.820% | 25 | 85 | -89.958% |
| 2026-01-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -4.317% | 1 | 95 | -89.173% |
| 2025-12-31 | 13.5900 | 14.7000 | 13.0000 | 13.9000 | +0.652% | 52 | 68 | -89.640% |
| 2025-12-29 | 13.7700 | 13.8100 | 13.7700 | 13.8100 | -4.363% | 2 | 68 | -89.573% |
| 2025-12-26 | 14.3900 | 14.4400 | 14.3900 | 14.4400 | -2.761% | 2 | 68 | -90.028% |
| 2025-12-22 | 14.9000 | 14.9000 | 14.8500 | 14.8500 | +9.031% | 2 | 67 | -90.303% |
| 2025-12-19 | 13.6300 | 13.6300 | 13.6200 | 13.6200 | +17.313% | 2 | 68 | -89.427% |
| 2025-12-18 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +8.606% | 1 | 68 | -87.597% |
| 2025-12-17 | 11.2300 | 12.0000 | 10.6900 | 10.6900 | -14.480% | 30 | 68 | -86.529% |
| 2025-12-16 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +2.881% | 2 | 72 | -88.480% |
| 2025-12-15 | 12.0700 | 12.1500 | 11.7000 | 12.1500 | -2.878% | 18 | 74 | -88.148% |
| 2025-12-12 | 12.5700 | 12.6100 | 12.5100 | 12.5100 | -13.724% | 12 | 63 | -88.489% |
| 2025-12-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -28.747% | 1 | 61 | -90.069% |
| 2025-12-10 | 20.4600 | 20.4600 | 20.3500 | 20.3500 | +6.322% | 2 | 61 | -92.924% |
| 2025-12-05 | 19.2000 | 19.2000 | 19.1400 | 19.1400 | +22.300% | 3 | 61 | -92.476% |
| 2025-12-02 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -3.988% | 1 | 64 | -90.799% |
| 2025-11-26 | 16.1800 | 16.4500 | 16.1800 | 16.3000 | +32.413% | 4 | 65 | -91.166% |
| 2025-11-25 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -21.841% | 1 | 65 | -88.302% |
| 2025-11-21 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -22.604% | 1 | 64 | -90.857% |
| 2025-11-18 | 20.5400 | 20.5400 | 19.9600 | 20.3500 | -6.264% | 5 | 65 | -92.924% |
| 2025-11-17 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -3.210% | 1 | 63 | -93.367% |
| 2025-11-14 | 20.1000 | 22.4300 | 20.1000 | 22.4300 | +11.815% | 11 | 62 | -93.580% |
| 2025-11-13 | 21.2000 | 21.5900 | 20.0600 | 20.0600 | -12.018% | 6 | 63 | -92.822% |
| 2025-11-12 | 24.8100 | 24.8100 | 22.8000 | 22.8000 | -10.130% | 24 | 59 | -93.684% |
| 2025-11-11 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +3.551% | 1 | 52 | -94.324% |
| 2025-11-07 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -17.230% | 3 | 51 | -94.122% |
| 2025-11-05 | 29.7500 | 29.7500 | 29.6000 | 29.6000 | -0.538% | 2 | 51 | -95.135% |
| 2025-11-04 | 29.9000 | 29.9000 | 29.7000 | 29.7600 | -11.691% | 4 | 50 | -95.161% |
| 2025-10-30 | 34.4000 | 34.5000 | 33.4000 | 33.7000 | -14.684% | 7 | 48 | -95.727% |
| 2025-10-29 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -2.733% | 1 | 50 | -96.354% |
| 2025-10-27 | 40.5000 | 40.7300 | 40.4600 | 40.6100 | -2.121% | 12 | 47 | -96.454% |
| 2025-10-24 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | +5.842% | 1 | 47 | -96.529% |
| 2025-10-23 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -0.759% | 1 | 48 | -96.327% |
| 2025-10-21 | 39.2000 | 39.5000 | 39.2000 | 39.5000 | -9.091% | 3 | 47 | -96.354% |
| 2025-10-20 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -7.455% | 7 | 50 | -96.686% |
| 2025-10-17 | 48.7000 | 49.3000 | 46.0500 | 46.9500 | -4.184% | 57 | 43 | -96.933% |
| 2025-10-14 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +1.935% | 1 | 23 | -97.061% |
| 2025-10-13 | 48.0000 | 48.0700 | 48.0000 | 48.0700 | +16.111% | 2 | 22 | -97.004% |
| 2025-10-08 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +7.393% | 1 | 22 | -96.522% |
| 2025-10-07 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -1.154% | 2 | 22 | -96.265% |
| 2025-10-01 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +2.632% | 2 | 22 | -96.308% |
| 2025-09-29 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -5.000% | 1 | 23 | -96.211% |
| 2025-09-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.103% | 1 | 23 | -96.400% |
| 2025-09-25 | 45.0000 | 45.0000 | 42.6000 | 42.6000 | -18.903% | 13 | 22 | -96.620% |
| 2025-09-23 | 52.5300 | 52.5300 | 52.5300 | 52.5300 | -9.118% | 1 | 15 | -97.259% |
| 2025-09-22 | 45.3000 | 58.2200 | 45.3000 | 57.8000 | +34.795% | 5 | 14 | -97.509% |
| 2025-09-19 | 42.8800 | 42.8800 | 42.8800 | 42.8800 | +3.400% | 1 | 11 | -96.642% |
| 2025-09-18 | 41.2000 | 41.4700 | 41.2000 | 41.4700 | -6.809% | 6 | 11 | -96.528% |
| 2025-09-16 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | +11.557% | 1 | 11 | -96.764% |
| 2025-09-15 | 40.5000 | 40.6500 | 39.8900 | 39.8900 | +8.781% | 3 | 12 | -96.390% |
| 2025-09-12 | 39.1200 | 39.1200 | 36.2000 | 36.6700 | -17.186% | 9 | 10 | -96.073% |
| 2025-09-11 | 51.4500 | 51.4500 | 44.2800 | 44.2800 | 0.000% | 6 | 6 | -96.748% |