ORCL271217C00090000
ORCL Dec 17 2027 90.00 Call
optionOPRA
EODNov 4, 2026
49.58USD-2.784%(-1.42)2Vol258OI
ORCL271217C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 50.63 | 50.63 | 49.58 | 49.58 | -2.784% | 2 | 258 | 0.000% |
| 2026-11-03 | 49.45 | 51.00 | 49.45 | 51.00 | +11.354% | 4 | 260 | -2.784% |
| 2026-11-02 | 49.50 | 49.50 | 45.00 | 45.80 | -14.886% | 12 | 248 | +8.253% |
| 2026-10-30 | 53.81 | 53.81 | 53.81 | 53.81 | -10.911% | 1 | 247 | -7.861% |
| 2026-10-29 | 60.40 | 60.40 | 60.40 | 60.40 | +9.163% | 2 | 249 | -17.914% |
| 2026-10-27 | 55.60 | 55.65 | 54.80 | 55.33 | +11.552% | 16 | 254 | -10.392% |
| 2026-10-26 | 50.60 | 50.60 | 49.60 | 49.60 | -2.745% | 9 | 245 | -0.040% |
| 2026-10-23 | 51.60 | 51.60 | 51.00 | 51.00 | +3.511% | 12 | 247 | -2.784% |
| 2026-10-22 | 49.10 | 49.60 | 49.10 | 49.27 | -8.759% | 19 | 230 | +0.629% |
| 2026-10-21 | 52.88 | 54.00 | 52.88 | 54.00 | -2.615% | 11 | 224 | -8.185% |
| 2026-10-20 | 54.28 | 55.88 | 54.28 | 55.45 | +3.839% | 115 | 174 | -10.586% |
| 2026-10-16 | 53.20 | 53.40 | 53.20 | 53.40 | -5.487% | 20 | 167 | -7.154% |
| 2026-10-15 | 56.50 | 56.50 | 56.50 | 56.50 | +4.052% | 1 | 166 | -12.248% |
| 2026-10-14 | 57.43 | 57.43 | 54.30 | 54.30 | -16.204% | 53 | 139 | -8.692% |
| 2026-10-13 | 65.00 | 65.00 | 64.80 | 64.80 | +2.451% | 22 | 148 | -23.488% |
| 2026-10-09 | 63.30 | 63.30 | 63.25 | 63.25 | +9.334% | 8 | 146 | -21.613% |
| 2026-10-08 | 63.50 | 63.50 | 57.85 | 57.85 | -12.481% | 16 | 136 | -14.296% |
| 2026-10-06 | 66.00 | 66.10 | 66.00 | 66.10 | +1.380% | 12 | 135 | -24.992% |
| 2026-10-05 | 66.85 | 66.85 | 64.80 | 65.20 | +4.320% | 38 | 130 | -23.957% |
| 2026-10-02 | 62.50 | 62.50 | 62.50 | 62.50 | +3.306% | 1 | 129 | -20.672% |
| 2026-09-30 | 59.90 | 60.50 | 59.90 | 60.50 | 0.000% | 14 | 118 | -18.050% |
| 2026-09-29 | 65.50 | 65.50 | 60.50 | 60.50 | -1.834% | 78 | 57 | -18.050% |
| 2026-09-24 | 60.50 | 61.63 | 57.61 | 61.63 | -2.175% | 5 | 54 | -19.552% |
| 2026-09-15 | 63.00 | 63.00 | 63.00 | 63.00 | -12.971% | 1 | 54 | -21.302% |
| 2026-09-11 | 73.77 | 73.77 | 72.39 | 72.39 | -4.030% | 7 | 61 | -31.510% |
| 2026-09-10 | 75.43 | 75.43 | 75.43 | 75.43 | -9.827% | 3 | 58 | -34.270% |
| 2026-09-08 | 83.74 | 83.74 | 83.65 | 83.65 | +14.652% | 7 | 54 | -40.729% |
| 2026-08-17 | 72.96 | 72.96 | 72.96 | 72.96 | -1.405% | 1 | 54 | -32.045% |
| 2026-08-14 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 1 | 54 | -33.000% |
| 2026-08-12 | 74.00 | 74.00 | 74.00 | 74.00 | +2.778% | 1 | 53 | -33.000% |
| 2026-08-07 | 72.00 | 72.00 | 72.00 | 72.00 | +5.140% | 1 | 53 | -31.139% |
| 2026-08-03 | 68.48 | 68.48 | 68.48 | 68.48 | +17.160% | 1 | 54 | -27.599% |
| 2026-07-31 | 61.50 | 61.50 | 57.61 | 58.45 | +16.900% | 4 | 52 | -15.175% |
| 2026-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | -4.141% | 2 | 52 | -0.840% |
| 2026-07-28 | 48.50 | 52.16 | 48.50 | 52.16 | +0.308% | 2 | 51 | -4.946% |
| 2026-07-27 | 52.00 | 52.00 | 52.00 | 52.00 | +0.971% | 2 | 49 | -4.654% |
| 2026-07-24 | 51.50 | 51.50 | 51.50 | 51.50 | -9.617% | 1 | 49 | -3.728% |
| 2026-07-16 | 56.98 | 56.98 | 56.98 | 56.98 | -8.466% | 7 | 42 | -12.987% |
| 2026-07-15 | 62.25 | 62.25 | 62.25 | 62.25 | -11.224% | 1 | 42 | -20.353% |
| 2026-07-09 | 71.50 | 71.50 | 70.12 | 70.12 | +4.345% | 2 | 40 | -29.293% |
| 2026-07-07 | 67.30 | 67.30 | 67.20 | 67.20 | -16.459% | 18 | 31 | -26.220% |
| 2026-06-24 | 80.43 | 80.44 | 80.43 | 80.44 | -8.943% | 2 | 29 | -38.364% |
| 2026-06-23 | 88.32 | 88.34 | 88.32 | 88.34 | -37.604% | 3 | 26 | -43.876% |
| 2026-06-05 | 141.58 | 141.58 | 141.58 | 141.58 | +36.108% | 1 | 25 | -64.981% |
| 2026-04-21 | 104.35 | 104.35 | 104.02 | 104.02 | +6.687% | 5 | 25 | -52.336% |
| 2026-04-16 | 101.10 | 101.10 | 97.50 | 97.50 | +3.547% | 4 | 25 | -49.149% |
| 2026-04-15 | 93.76 | 94.50 | 92.80 | 94.16 | +30.434% | 15 | 26 | -47.345% |
| 2026-04-01 | 71.83 | 72.22 | 71.83 | 72.19 | -5.175% | 15 | 28 | -31.320% |
| 2026-03-20 | 76.13 | 76.13 | 76.13 | 76.13 | -8.277% | 1 | 19 | -34.875% |
| 2026-03-16 | 83.00 | 83.00 | 83.00 | 83.00 | -4.598% | 1 | 18 | -40.265% |
| 2026-03-11 | 87.00 | 87.00 | 87.00 | 87.00 | +17.014% | 5 | 17 | -43.011% |
| 2026-03-03 | 73.90 | 74.35 | 73.90 | 74.35 | -2.428% | 24 | 17 | -33.315% |
| 2026-02-26 | 76.25 | 76.25 | 76.20 | 76.20 | +9.169% | 10 | 6 | -34.934% |
| 2026-02-23 | 69.80 | 69.80 | 69.80 | 69.80 | +2.121% | 2 | 3 | -28.968% |
| 2026-02-06 | 68.35 | 68.35 | 68.35 | 68.35 | -10.125% | 1 | 3 | -27.462% |
| 2026-02-04 | 75.49 | 76.05 | 75.49 | 76.05 | -21.840% | 3 | 4 | -34.806% |
| 2026-01-27 | 98.00 | 98.00 | 97.30 | 97.30 | -7.930% | 2 | 3 | -49.044% |
| 2026-01-26 | 105.68 | 105.68 | 105.68 | 105.68 | +5.998% | 1 | 2 | -53.085% |
| 2026-01-23 | 99.70 | 99.70 | 99.70 | 99.70 | 0.000% | 1 | 1 | -50.271% |