ORCL270617C00105000
ORCL Jun 17 2027 105.00 Call
optionOPRA
EODNov 3, 2026
35.10USD+7.176%(+2.35)1Vol182OI
ORCL270617C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 35.10 | 35.10 | 35.10 | 35.10 | +7.176% | 1 | 181 | 0.000% |
| 2026-11-02 | 32.75 | 32.75 | 32.75 | 32.75 | -27.704% | 4 | 181 | +7.176% |
| 2026-10-29 | 45.30 | 45.30 | 45.30 | 45.30 | -10.774% | 5 | 176 | -22.517% |
| 2026-10-28 | 38.73 | 50.77 | 38.73 | 50.77 | +28.434% | 3 | 177 | -30.865% |
| 2026-10-27 | 38.20 | 39.53 | 38.20 | 39.53 | +15.754% | 3 | 178 | -11.207% |
| 2026-10-26 | 34.15 | 34.15 | 34.15 | 34.15 | -3.938% | 7 | 175 | +2.782% |
| 2026-10-23 | 35.50 | 35.70 | 35.50 | 35.55 | +2.657% | 4 | 172 | -1.266% |
| 2026-10-22 | 34.63 | 34.63 | 34.63 | 34.63 | -5.897% | 3 | 169 | +1.357% |
| 2026-10-21 | 36.63 | 36.80 | 36.63 | 36.80 | -7.188% | 3 | 167 | -4.620% |
| 2026-10-20 | 39.65 | 39.65 | 39.65 | 39.65 | -5.370% | 2 | 166 | -11.475% |
| 2026-10-15 | 41.85 | 41.90 | 41.85 | 41.90 | +2.370% | 2 | 167 | -16.229% |
| 2026-10-14 | 41.11 | 41.11 | 40.93 | 40.93 | -9.145% | 5 | 167 | -14.244% |
| 2026-10-13 | 45.05 | 45.05 | 45.05 | 45.05 | +2.737% | 2 | 166 | -22.087% |
| 2026-10-12 | 43.80 | 43.85 | 43.80 | 43.85 | -6.762% | 10 | 163 | -19.954% |
| 2026-10-08 | 47.03 | 47.03 | 47.03 | 47.03 | -3.429% | 1 | 162 | -25.367% |
| 2026-10-07 | 48.70 | 48.70 | 48.70 | 48.70 | -3.469% | 1 | 162 | -27.926% |
| 2026-10-06 | 51.00 | 51.00 | 50.45 | 50.45 | +16.513% | 3 | 162 | -30.426% |
| 2026-10-01 | 43.30 | 43.30 | 43.30 | 43.30 | -11.813% | 1 | 161 | -18.938% |
| 2026-09-29 | 49.10 | 49.10 | 49.10 | 49.10 | +23.058% | 1 | 161 | -28.513% |
| 2026-09-28 | 41.34 | 41.34 | 39.90 | 39.90 | -22.524% | 3 | 161 | -12.030% |
| 2026-09-23 | 51.70 | 51.70 | 51.50 | 51.50 | -6.364% | 2 | 160 | -31.845% |
| 2026-09-22 | 54.10 | 55.00 | 53.90 | 55.00 | +1.946% | 9 | 153 | -36.182% |
| 2026-09-21 | 54.70 | 54.70 | 53.90 | 53.95 | +9.122% | 13 | 144 | -34.940% |
| 2026-09-16 | 49.65 | 49.65 | 49.44 | 49.44 | +3.909% | 20 | 127 | -29.005% |
| 2026-09-15 | 47.58 | 47.58 | 47.58 | 47.58 | -23.196% | 1 | 128 | -26.230% |
| 2026-09-10 | 62.15 | 62.15 | 61.95 | 61.95 | -6.702% | 32 | 130 | -43.341% |
| 2026-09-09 | 68.25 | 68.25 | 66.20 | 66.40 | -1.993% | 26 | 120 | -47.139% |
| 2026-09-08 | 68.50 | 68.50 | 67.55 | 67.75 | +7.199% | 14 | 118 | -48.192% |
| 2026-09-04 | 64.20 | 64.20 | 63.20 | 63.20 | +3.607% | 3 | 118 | -44.462% |
| 2026-09-03 | 61.00 | 61.00 | 61.00 | 61.00 | +18.103% | 1 | 118 | -42.459% |
| 2026-09-02 | 51.65 | 51.65 | 51.65 | 51.65 | -7.487% | 7 | 113 | -32.043% |
| 2026-08-27 | 57.00 | 57.00 | 55.82 | 55.83 | +6.141% | 3 | 116 | -37.131% |
| 2026-08-19 | 52.60 | 52.60 | 52.60 | 52.60 | -0.848% | 7 | 116 | -33.270% |
| 2026-08-18 | 53.05 | 53.05 | 53.05 | 53.05 | -5.487% | 1 | 116 | -33.836% |
| 2026-08-17 | 56.13 | 56.13 | 56.13 | 56.13 | -6.745% | 1 | 115 | -37.467% |
| 2026-08-14 | 63.50 | 63.50 | 60.19 | 60.19 | -9.216% | 8 | 119 | -41.685% |
| 2026-08-13 | 65.18 | 66.30 | 65.18 | 66.30 | +9.714% | 2 | 121 | -47.059% |
| 2026-08-12 | 59.45 | 60.43 | 57.74 | 60.43 | +10.678% | 13 | 128 | -41.916% |
| 2026-08-11 | 57.80 | 57.80 | 54.60 | 54.60 | -3.020% | 9 | 119 | -35.714% |
| 2026-08-07 | 56.46 | 56.46 | 54.50 | 56.30 | +0.680% | 5 | 116 | -37.655% |
| 2026-08-06 | 56.79 | 56.79 | 55.92 | 55.92 | -0.974% | 3 | 113 | -37.232% |
| 2026-08-05 | 56.34 | 56.47 | 56.34 | 56.47 | -2.402% | 8 | 105 | -37.843% |
| 2026-08-04 | 55.98 | 57.86 | 55.98 | 57.86 | +12.437% | 2 | 106 | -39.336% |
| 2026-08-03 | 51.46 | 51.46 | 51.46 | 51.46 | +19.674% | 2 | 106 | -31.792% |
| 2026-07-31 | 44.37 | 44.37 | 43.00 | 43.00 | -0.486% | 2 | 106 | -18.372% |
| 2026-07-30 | 42.00 | 43.21 | 42.00 | 43.21 | +13.980% | 5 | 105 | -18.769% |
| 2026-07-29 | 39.30 | 39.30 | 37.91 | 37.91 | -2.795% | 2 | 103 | -7.412% |
| 2026-07-28 | 35.45 | 39.09 | 35.45 | 39.00 | +0.906% | 7 | 100 | -10.000% |
| 2026-07-27 | 40.45 | 40.45 | 38.65 | 38.65 | +8.567% | 2 | 99 | -9.185% |
| 2026-07-24 | 37.60 | 37.60 | 35.50 | 35.60 | -6.684% | 4 | 99 | -1.404% |
| 2026-07-23 | 40.30 | 40.30 | 38.15 | 38.15 | -9.188% | 2 | 99 | -7.995% |
| 2026-07-22 | 42.01 | 42.01 | 42.01 | 42.01 | +3.728% | 1 | 98 | -16.448% |
| 2026-07-20 | 40.30 | 40.50 | 40.30 | 40.50 | -4.863% | 2 | 97 | -13.333% |
| 2026-07-17 | 40.56 | 43.25 | 40.56 | 42.57 | -0.188% | 4 | 95 | -17.548% |
| 2026-07-16 | 42.65 | 42.65 | 42.65 | 42.65 | -2.958% | 1 | 95 | -17.702% |
| 2026-07-14 | 44.80 | 44.80 | 43.95 | 43.95 | -6.489% | 2 | 93 | -20.137% |
| 2026-07-13 | 49.80 | 49.80 | 47.00 | 47.00 | -14.545% | 4 | 89 | -25.319% |
| 2026-07-10 | 55.00 | 55.00 | 55.00 | 55.00 | -4.497% | 10 | 81 | -36.182% |
| 2026-07-09 | 56.75 | 58.50 | 56.75 | 57.59 | +10.644% | 6 | 82 | -39.052% |
| 2026-07-08 | 52.00 | 52.05 | 51.13 | 52.05 | -0.857% | 4 | 79 | -32.565% |
| 2026-07-07 | 52.50 | 52.50 | 52.50 | 52.50 | -3.528% | 1 | 78 | -33.143% |
| 2026-07-06 | 53.97 | 54.42 | 53.97 | 54.42 | +3.954% | 3 | 78 | -35.502% |
| 2026-07-02 | 55.85 | 55.85 | 52.35 | 52.35 | -3.056% | 2 | 78 | -32.951% |
| 2026-07-01 | 56.35 | 56.60 | 54.00 | 54.00 | -4.930% | 25 | 69 | -35.000% |
| 2026-06-30 | 56.80 | 56.80 | 56.80 | 56.80 | -5.333% | 1 | 68 | -38.204% |
| 2026-06-26 | 60.00 | 60.00 | 60.00 | 60.00 | -1.364% | 1 | 67 | -41.500% |
| 2026-06-25 | 60.83 | 60.83 | 60.83 | 60.83 | -26.240% | 3 | 65 | -42.298% |
| 2026-06-22 | 82.47 | 82.47 | 82.47 | 82.47 | -16.061% | 1 | 65 | -57.439% |
| 2026-06-15 | 95.10 | 99.20 | 95.05 | 98.25 | +9.009% | 23 | 64 | -64.275% |
| 2026-06-11 | 85.05 | 90.13 | 82.90 | 90.13 | -16.430% | 5 | 63 | -61.056% |
| 2026-06-09 | 107.85 | 107.85 | 107.85 | 107.85 | -19.886% | 1 | 64 | -67.455% |
| 2026-06-03 | 134.62 | 134.62 | 134.62 | 134.62 | +42.064% | 1 | 65 | -73.927% |
| 2026-05-27 | 94.80 | 94.80 | 94.76 | 94.76 | -3.846% | 10 | 55 | -62.959% |
| 2026-05-22 | 98.55 | 98.55 | 98.55 | 98.55 | -0.455% | 1 | 54 | -64.384% |
| 2026-05-15 | 99.00 | 99.00 | 99.00 | 99.00 | -3.452% | 3 | 57 | -64.545% |
| 2026-05-08 | 102.54 | 102.54 | 102.54 | 102.54 | -1.489% | 1 | 57 | -65.769% |
| 2026-05-07 | 104.09 | 104.09 | 104.09 | 104.09 | +17.351% | 1 | 58 | -66.279% |
| 2026-05-04 | 88.70 | 88.70 | 88.70 | 88.70 | +24.404% | 3 | 57 | -60.428% |
| 2026-04-30 | 71.30 | 71.30 | 71.30 | 71.30 | -15.621% | 8 | 54 | -50.771% |
| 2026-04-16 | 84.50 | 84.50 | 84.50 | 84.50 | +12.218% | 20 | 54 | -58.462% |
| 2026-04-14 | 75.30 | 75.30 | 75.30 | 75.30 | +32.757% | 1 | 34 | -53.386% |
| 2026-04-02 | 56.72 | 56.72 | 56.72 | 56.72 | -4.576% | 1 | 34 | -38.117% |
| 2026-04-01 | 59.44 | 59.44 | 59.44 | 59.44 | +1.868% | 2 | 34 | -40.949% |
| 2026-03-31 | 58.35 | 58.35 | 58.35 | 58.35 | +13.279% | 1 | 34 | -39.846% |
| 2026-03-30 | 51.51 | 51.51 | 51.51 | 51.51 | -3.953% | 1 | 34 | -31.858% |
| 2026-03-27 | 53.63 | 53.63 | 53.63 | 53.63 | -12.226% | 1 | 33 | -34.552% |
| 2026-03-24 | 60.53 | 61.10 | 60.53 | 61.10 | -16.071% | 24 | 33 | -42.553% |
| 2026-03-11 | 72.60 | 72.80 | 72.60 | 72.80 | +4.583% | 2 | 28 | -51.786% |
| 2026-03-06 | 69.61 | 69.61 | 69.61 | 69.61 | +7.872% | 1 | 28 | -49.576% |
| 2026-03-04 | 65.07 | 65.07 | 64.53 | 64.53 | +3.413% | 3 | 27 | -45.607% |
| 2026-03-02 | 62.60 | 62.60 | 62.40 | 62.40 | +3.140% | 18 | 26 | -43.750% |
| 2026-02-20 | 62.25 | 62.25 | 60.50 | 60.50 | -7.873% | 3 | 20 | -41.983% |
| 2026-02-17 | 65.67 | 65.67 | 65.67 | 65.67 | +18.538% | 5 | 19 | -46.551% |
| 2026-02-06 | 55.40 | 55.40 | 55.40 | 55.40 | -8.596% | 1 | 19 | -36.643% |
| 2026-02-04 | 60.61 | 60.61 | 60.61 | 60.61 | -26.738% | 1 | 19 | -42.089% |
| 2026-01-21 | 82.73 | 82.73 | 82.73 | 82.73 | -8.282% | 1 | 18 | -57.573% |
| 2026-01-20 | 90.20 | 90.20 | 90.20 | 90.20 | -13.519% | 2 | 17 | -61.086% |
| 2026-01-02 | 104.30 | 104.30 | 104.30 | 104.30 | +5.407% | 1 | 15 | -66.347% |
| 2025-12-11 | 98.95 | 98.95 | 98.95 | 98.95 | -56.219% | 2 | 13 | -64.528% |
| 2025-09-22 | 226.01 | 226.01 | 226.01 | 226.01 | -5.514% | 4 | 13 | -84.470% |
| 2025-09-10 | 239.20 | 239.20 | 239.20 | 239.20 | +107.082% | 1 | 9 | -85.326% |
| 2025-06-27 | 115.50 | 115.51 | 115.50 | 115.51 | -2.408% | 5 | 8 | -69.613% |
| 2025-06-17 | 118.36 | 118.36 | 118.36 | 118.36 | +139.401% | 5 | 8 | -70.345% |
| 2025-04-25 | 49.44 | 49.44 | 49.44 | 49.44 | -1.041% | 2 | 3 | -29.005% |
| 2025-04-24 | 49.96 | 49.96 | 49.96 | 49.96 | 0.000% | 2 | 2 | -29.744% |