ORCL271217C00095000
ORCL Dec 17 2027 95.00 Call
optionOPRA
EODNov 2, 2026
42.75USD-26.861%(-15.70)12Vol129OI
ORCL271217C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 44.00 | 44.00 | 42.75 | 42.75 | -26.861% | 12 | 129 | 0.000% |
| 2026-10-29 | 60.85 | 61.00 | 58.40 | 58.45 | +14.049% | 32 | 121 | -26.861% |
| 2026-10-28 | 51.25 | 51.25 | 51.25 | 51.25 | +7.668% | 1 | 120 | -16.585% |
| 2026-10-26 | 48.00 | 48.00 | 47.60 | 47.60 | +2.256% | 8 | 116 | -10.189% |
| 2026-10-22 | 46.20 | 46.55 | 46.20 | 46.55 | -7.271% | 15 | 102 | -8.163% |
| 2026-10-16 | 50.30 | 50.30 | 50.20 | 50.20 | -1.317% | 2 | 101 | -14.841% |
| 2026-10-15 | 50.87 | 50.87 | 50.87 | 50.87 | -5.446% | 1 | 101 | -15.962% |
| 2026-10-14 | 52.95 | 53.80 | 52.95 | 53.80 | -10.631% | 36 | 79 | -20.539% |
| 2026-10-13 | 60.20 | 60.20 | 60.20 | 60.20 | +7.982% | 3 | 76 | -28.987% |
| 2026-10-12 | 55.75 | 55.75 | 55.75 | 55.75 | -7.083% | 1 | 75 | -23.318% |
| 2026-10-09 | 60.00 | 60.00 | 60.00 | 60.00 | +11.338% | 2 | 75 | -28.750% |
| 2026-10-08 | 54.00 | 54.00 | 53.89 | 53.89 | -13.982% | 2 | 73 | -20.672% |
| 2026-10-06 | 62.75 | 62.75 | 62.65 | 62.65 | +4.417% | 2 | 73 | -31.764% |
| 2026-10-02 | 60.00 | 60.00 | 60.00 | 60.00 | +4.530% | 1 | 72 | -28.750% |
| 2026-09-30 | 57.40 | 57.40 | 57.40 | 57.40 | -5.608% | 1 | 71 | -25.523% |
| 2026-09-29 | 60.81 | 60.81 | 60.81 | 60.81 | +6.985% | 5 | 66 | -29.699% |
| 2026-09-25 | 56.80 | 56.87 | 56.50 | 56.84 | -12.419% | 22 | 58 | -24.789% |
| 2026-09-23 | 64.90 | 64.90 | 64.90 | 64.90 | +5.186% | 6 | 64 | -34.129% |
| 2026-09-15 | 61.70 | 61.70 | 61.70 | 61.70 | -1.783% | 2 | 62 | -30.713% |
| 2026-09-14 | 62.82 | 62.82 | 62.82 | 62.82 | -9.884% | 1 | 61 | -31.948% |
| 2026-09-11 | 70.88 | 70.88 | 69.71 | 69.71 | -8.816% | 8 | 61 | -38.675% |
| 2026-09-10 | 76.45 | 76.45 | 76.45 | 76.45 | -2.982% | 1 | 60 | -44.081% |
| 2026-09-09 | 78.80 | 78.80 | 78.80 | 78.80 | +4.843% | 4 | 56 | -45.749% |
| 2026-09-04 | 75.16 | 75.16 | 75.16 | 75.16 | +12.582% | 1 | 56 | -43.121% |
| 2026-08-18 | 66.76 | 66.76 | 66.76 | 66.76 | -3.693% | 1 | 57 | -35.965% |
| 2026-08-17 | 69.32 | 69.32 | 69.32 | 69.32 | -2.476% | 2 | 55 | -38.329% |
| 2026-08-14 | 71.08 | 71.08 | 71.08 | 71.08 | +5.226% | 1 | 54 | -39.856% |
| 2026-08-07 | 67.55 | 67.55 | 67.55 | 67.55 | -1.315% | 1 | 53 | -36.714% |
| 2026-08-05 | 68.45 | 68.45 | 68.45 | 68.45 | +3.696% | 8 | 48 | -37.546% |
| 2026-08-03 | 66.01 | 66.01 | 66.01 | 66.01 | +40.447% | 1 | 49 | -35.237% |
| 2026-07-28 | 47.00 | 47.00 | 47.00 | 47.00 | -13.998% | 1 | 48 | -9.043% |
| 2026-07-22 | 55.20 | 55.20 | 54.65 | 54.65 | +1.807% | 2 | 47 | -21.775% |
| 2026-07-16 | 53.68 | 53.68 | 53.68 | 53.68 | -8.412% | 1 | 48 | -20.361% |
| 2026-07-15 | 58.61 | 58.61 | 58.61 | 58.61 | +4.661% | 1 | 48 | -27.060% |
| 2026-07-14 | 56.00 | 56.00 | 56.00 | 56.00 | -13.313% | 1 | 48 | -23.661% |
| 2026-07-07 | 64.45 | 64.60 | 64.35 | 64.60 | -52.148% | 20 | 38 | -33.824% |
| 2026-05-29 | 135.00 | 135.00 | 135.00 | 135.00 | +32.483% | 4 | 38 | -68.333% |
| 2026-05-19 | 101.90 | 101.90 | 101.90 | 101.90 | -4.283% | 1 | 37 | -58.047% |
| 2026-05-13 | 106.46 | 106.46 | 106.46 | 106.46 | +2.316% | 2 | 35 | -59.844% |
| 2026-05-12 | 104.02 | 104.05 | 104.02 | 104.05 | -6.303% | 7 | 28 | -58.914% |
| 2026-05-07 | 111.05 | 111.05 | 111.05 | 111.05 | +0.443% | 1 | 28 | -61.504% |
| 2026-05-06 | 110.56 | 110.56 | 110.56 | 110.56 | +11.959% | 5 | 27 | -61.333% |
| 2026-05-05 | 98.75 | 98.75 | 98.75 | 98.75 | -2.179% | 1 | 32 | -56.709% |
| 2026-05-04 | 100.95 | 100.95 | 100.95 | 100.95 | +21.788% | 1 | 32 | -57.652% |
| 2026-04-30 | 82.89 | 82.89 | 82.89 | 82.89 | -0.552% | 1 | 31 | -48.426% |
| 2026-04-29 | 83.35 | 83.35 | 83.35 | 83.35 | -10.875% | 1 | 30 | -48.710% |
| 2026-04-24 | 93.52 | 93.52 | 93.52 | 93.52 | -12.434% | 1 | 30 | -54.288% |
| 2026-04-22 | 106.80 | 106.80 | 106.80 | 106.80 | +6.269% | 5 | 29 | -59.972% |
| 2026-04-21 | 100.45 | 100.50 | 100.45 | 100.50 | +4.286% | 8 | 27 | -57.463% |
| 2026-04-16 | 98.03 | 98.15 | 94.00 | 96.37 | +6.310% | 9 | 27 | -55.640% |
| 2026-04-15 | 90.65 | 90.65 | 90.65 | 90.65 | +36.521% | 2 | 23 | -52.841% |
| 2026-04-07 | 66.30 | 66.40 | 66.30 | 66.40 | +7.461% | 2 | 23 | -35.617% |
| 2026-03-30 | 61.79 | 61.79 | 61.79 | 61.79 | -10.189% | 1 | 23 | -30.814% |
| 2026-03-25 | 68.80 | 68.80 | 68.80 | 68.80 | -5.753% | 1 | 23 | -37.863% |
| 2026-02-25 | 73.00 | 73.00 | 73.00 | 73.00 | +13.442% | 1 | 23 | -41.438% |
| 2026-02-23 | 64.83 | 64.83 | 64.25 | 64.35 | -15.184% | 4 | 23 | -33.566% |
| 2026-02-03 | 75.87 | 75.87 | 75.87 | 75.87 | -10.213% | 10 | 21 | -43.654% |
| 2026-02-02 | 84.45 | 84.50 | 84.45 | 84.50 | -10.250% | 2 | 11 | -49.408% |
| 2026-01-27 | 94.15 | 94.15 | 94.15 | 94.15 | +0.728% | 1 | 11 | -54.594% |
| 2026-01-21 | 91.69 | 93.50 | 91.69 | 93.47 | -15.679% | 3 | 11 | -54.263% |
| 2026-01-15 | 110.85 | 110.85 | 110.85 | 110.85 | -9.139% | 1 | 9 | -61.434% |
| 2026-01-12 | 122.00 | 122.00 | 122.00 | 122.00 | +9.221% | 5 | 9 | -64.959% |
| 2025-12-23 | 111.60 | 111.70 | 111.60 | 111.70 | -3.582% | 2 | 4 | -61.728% |
| 2025-12-22 | 115.80 | 115.85 | 115.50 | 115.85 | 0.000% | 6 | 3 | -63.099% |