ORCL270617C00115000
ORCL Jun 17 2027 115.00 Call
optionOPRA
EODNov 4, 2026
28.84USD-3.545%(-1.06)1Vol494OI
ORCL270617C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.84 | 28.84 | 28.84 | 28.84 | -3.545% | 1 | 528 | 0.000% |
| 2026-11-03 | 28.65 | 29.90 | 28.65 | 29.90 | +18.651% | 31 | 538 | -3.545% |
| 2026-11-02 | 27.05 | 27.10 | 25.20 | 25.20 | -21.617% | 26 | 525 | +14.444% |
| 2026-10-30 | 33.35 | 33.90 | 32.15 | 32.15 | -15.727% | 108 | 506 | -10.295% |
| 2026-10-29 | 40.00 | 40.90 | 38.15 | 38.15 | -14.730% | 25 | 499 | -24.404% |
| 2026-10-28 | 33.00 | 44.74 | 32.24 | 44.74 | +32.760% | 33 | 468 | -35.539% |
| 2026-10-27 | 32.90 | 33.70 | 32.42 | 33.70 | +10.673% | 47 | 462 | -14.421% |
| 2026-10-26 | 29.15 | 30.45 | 29.15 | 30.45 | +0.895% | 19 | 472 | -5.287% |
| 2026-10-23 | 30.65 | 31.30 | 30.10 | 30.18 | +3.961% | 80 | 473 | -4.440% |
| 2026-10-22 | 29.70 | 29.70 | 29.00 | 29.03 | -10.677% | 3 | 471 | -0.654% |
| 2026-10-21 | 32.50 | 32.50 | 32.50 | 32.50 | +5.691% | 10 | 471 | -11.262% |
| 2026-10-20 | 31.30 | 31.30 | 30.75 | 30.75 | -6.250% | 2 | 469 | -6.211% |
| 2026-10-19 | 32.46 | 32.80 | 32.46 | 32.80 | +1.548% | 2 | 467 | -12.073% |
| 2026-10-16 | 33.80 | 33.80 | 32.30 | 32.30 | +1.095% | 4 | 466 | -10.712% |
| 2026-10-15 | 31.95 | 31.95 | 31.95 | 31.95 | -3.620% | 1 | 467 | -9.734% |
| 2026-10-14 | 38.20 | 38.20 | 33.00 | 33.15 | -13.559% | 75 | 464 | -13.002% |
| 2026-10-13 | 38.35 | 38.35 | 38.35 | 38.35 | +3.930% | 2 | 464 | -24.798% |
| 2026-10-12 | 38.70 | 38.70 | 36.90 | 36.90 | -10.110% | 5 | 464 | -21.843% |
| 2026-10-09 | 39.25 | 41.05 | 39.25 | 41.05 | +11.428% | 22 | 468 | -29.744% |
| 2026-10-08 | 39.75 | 39.75 | 35.95 | 36.84 | -12.598% | 73 | 476 | -21.716% |
| 2026-10-05 | 41.28 | 42.20 | 41.28 | 42.15 | +1.566% | 3 | 476 | -31.578% |
| 2026-10-02 | 41.20 | 42.50 | 41.20 | 41.50 | +11.439% | 25 | 497 | -30.506% |
| 2026-10-01 | 37.24 | 37.24 | 37.24 | 37.24 | -3.398% | 5 | 492 | -22.556% |
| 2026-09-29 | 40.00 | 40.00 | 38.55 | 38.55 | +10.776% | 3 | 490 | -25.188% |
| 2026-09-28 | 34.80 | 34.80 | 34.80 | 34.80 | -9.610% | 2 | 488 | -17.126% |
| 2026-09-25 | 40.00 | 40.00 | 38.10 | 38.50 | -2.036% | 59 | 480 | -25.091% |
| 2026-09-24 | 38.17 | 39.30 | 36.10 | 39.30 | -14.806% | 50 | 442 | -26.616% |
| 2026-09-23 | 46.13 | 46.13 | 46.13 | 46.13 | -2.474% | 1 | 442 | -37.481% |
| 2026-09-22 | 50.05 | 50.05 | 47.25 | 47.30 | +0.425% | 44 | 447 | -39.027% |
| 2026-09-21 | 47.10 | 47.10 | 47.10 | 47.10 | +2.838% | 1 | 447 | -38.769% |
| 2026-09-18 | 45.15 | 45.80 | 44.40 | 45.80 | -3.477% | 39 | 409 | -37.031% |
| 2026-09-17 | 47.40 | 49.30 | 47.40 | 47.45 | +10.606% | 31 | 410 | -39.220% |
| 2026-09-16 | 45.35 | 45.35 | 42.90 | 42.90 | +5.665% | 21 | 390 | -32.774% |
| 2026-09-15 | 44.10 | 44.10 | 40.60 | 40.60 | -7.094% | 112 | 406 | -28.966% |
| 2026-09-14 | 42.60 | 43.70 | 42.60 | 43.70 | -14.732% | 14 | 406 | -34.005% |
| 2026-09-11 | 50.55 | 51.25 | 50.55 | 51.25 | -9.212% | 20 | 396 | -43.727% |
| 2026-09-10 | 56.30 | 56.50 | 56.30 | 56.45 | -4.484% | 3 | 396 | -48.911% |
| 2026-09-09 | 58.80 | 61.00 | 58.80 | 59.10 | -4.508% | 159 | 390 | -51.201% |
| 2026-09-08 | 64.00 | 64.00 | 60.60 | 61.89 | +8.827% | 6 | 390 | -53.401% |
| 2026-09-04 | 56.87 | 56.87 | 56.87 | 56.87 | +5.315% | 5 | 390 | -49.288% |
| 2026-09-03 | 52.20 | 54.00 | 52.00 | 54.00 | +15.385% | 5 | 393 | -46.593% |
| 2026-09-02 | 46.25 | 46.80 | 45.50 | 46.80 | +7.710% | 37 | 391 | -38.376% |
| 2026-09-01 | 43.45 | 43.45 | 43.45 | 43.45 | -14.887% | 2 | 391 | -33.625% |
| 2026-08-31 | 50.05 | 51.05 | 50.05 | 51.05 | +2.428% | 27 | 391 | -43.506% |
| 2026-08-26 | 49.84 | 49.84 | 49.84 | 49.84 | +7.160% | 1 | 391 | -42.135% |
| 2026-08-24 | 46.51 | 46.51 | 46.51 | 46.51 | +3.012% | 1 | 391 | -37.992% |
| 2026-08-20 | 46.93 | 46.93 | 45.15 | 45.15 | -4.343% | 15 | 395 | -36.124% |
| 2026-08-19 | 47.00 | 47.20 | 46.80 | 47.20 | +0.361% | 13 | 390 | -38.898% |
| 2026-08-18 | 47.03 | 47.03 | 47.03 | 47.03 | -5.239% | 1 | 390 | -38.677% |
| 2026-08-17 | 49.63 | 49.63 | 49.63 | 49.63 | -7.699% | 2 | 390 | -41.890% |
| 2026-08-14 | 55.19 | 55.19 | 53.77 | 53.77 | -10.726% | 4 | 392 | -46.364% |
| 2026-08-13 | 58.60 | 60.23 | 58.55 | 60.23 | +19.008% | 12 | 402 | -52.117% |
| 2026-08-11 | 50.61 | 50.61 | 50.61 | 50.61 | -6.278% | 1 | 402 | -43.015% |
| 2026-08-10 | 53.79 | 54.00 | 53.79 | 54.00 | +5.572% | 3 | 401 | -46.593% |
| 2026-08-07 | 49.22 | 51.15 | 49.22 | 51.15 | +3.250% | 297 | 613 | -43.617% |
| 2026-08-06 | 50.00 | 50.00 | 48.65 | 49.54 | -2.557% | 4 | 616 | -41.784% |
| 2026-08-05 | 49.67 | 50.84 | 49.67 | 50.84 | -5.852% | 2 | 617 | -43.273% |
| 2026-08-04 | 51.00 | 54.00 | 51.00 | 54.00 | +9.091% | 9 | 623 | -46.593% |
| 2026-08-03 | 44.66 | 49.50 | 44.66 | 49.50 | +32.708% | 309 | 327 | -41.737% |
| 2026-07-31 | 41.50 | 41.50 | 37.30 | 37.30 | -4.359% | 5 | 324 | -22.681% |
| 2026-07-30 | 37.55 | 39.00 | 37.45 | 39.00 | +19.266% | 4 | 324 | -26.051% |
| 2026-07-29 | 34.25 | 34.25 | 32.70 | 32.70 | -4.526% | 20 | 342 | -11.804% |
| 2026-07-28 | 31.56 | 34.25 | 31.07 | 34.25 | +0.973% | 20 | 327 | -15.796% |
| 2026-07-27 | 32.27 | 35.15 | 32.27 | 33.92 | +7.683% | 18 | 333 | -14.976% |
| 2026-07-24 | 33.05 | 33.75 | 31.30 | 31.50 | -8.696% | 17 | 323 | -8.444% |
| 2026-07-23 | 36.90 | 36.90 | 34.29 | 34.50 | -9.330% | 19 | 310 | -16.406% |
| 2026-07-22 | 38.70 | 38.70 | 38.05 | 38.05 | -1.040% | 2 | 310 | -24.205% |
| 2026-07-21 | 35.55 | 38.45 | 35.55 | 38.45 | +9.700% | 8 | 308 | -24.993% |
| 2026-07-20 | 33.60 | 35.86 | 33.60 | 35.05 | -9.197% | 7 | 306 | -17.718% |
| 2026-07-17 | 37.55 | 39.05 | 37.40 | 38.60 | +4.324% | 29 | 300 | -25.285% |
| 2026-07-16 | 37.70 | 37.70 | 37.00 | 37.00 | -9.535% | 14 | 286 | -22.054% |
| 2026-07-15 | 40.90 | 40.90 | 40.90 | 40.90 | +2.250% | 1 | 285 | -29.487% |
| 2026-07-14 | 39.27 | 40.25 | 39.00 | 40.00 | -7.898% | 8 | 280 | -27.900% |
| 2026-07-13 | 43.45 | 44.80 | 43.43 | 43.43 | -9.047% | 4 | 278 | -33.594% |
| 2026-07-10 | 47.75 | 47.75 | 47.75 | 47.75 | -5.781% | 1 | 277 | -39.602% |
| 2026-07-09 | 51.50 | 52.75 | 50.68 | 50.68 | +6.136% | 6 | 275 | -43.094% |
| 2026-07-07 | 50.00 | 50.00 | 47.75 | 47.75 | +2.139% | 2 | 275 | -39.602% |
| 2026-07-02 | 50.60 | 50.60 | 46.75 | 46.75 | -4.397% | 4 | 274 | -38.310% |
| 2026-07-01 | 49.55 | 49.55 | 48.90 | 48.90 | -6.501% | 19 | 259 | -41.022% |
| 2026-06-30 | 52.70 | 52.70 | 51.08 | 52.30 | +0.480% | 192 | 91 | -44.857% |
| 2026-06-29 | 56.10 | 56.10 | 51.95 | 52.05 | -6.469% | 6 | 88 | -44.592% |
| 2026-06-25 | 55.75 | 55.75 | 55.55 | 55.65 | -34.920% | 5 | 84 | -48.176% |
| 2026-06-17 | 85.51 | 85.51 | 85.51 | 85.51 | -5.930% | 1 | 83 | -66.273% |
| 2026-06-15 | 90.80 | 90.90 | 90.80 | 90.90 | +19.448% | 2 | 83 | -68.273% |
| 2026-06-11 | 76.44 | 76.44 | 76.10 | 76.10 | -44.249% | 21 | 83 | -62.102% |
| 2026-06-01 | 136.50 | 136.50 | 136.50 | 136.50 | +44.444% | 20 | 83 | -78.872% |
| 2026-05-28 | 94.50 | 94.50 | 94.50 | 94.50 | +7.692% | 5 | 82 | -69.481% |
| 2026-05-27 | 88.20 | 88.20 | 87.75 | 87.75 | -2.554% | 15 | 82 | -67.134% |
| 2026-05-26 | 89.90 | 91.35 | 89.90 | 90.05 | -4.202% | 12 | 87 | -67.973% |
| 2026-05-08 | 90.50 | 94.00 | 90.50 | 94.00 | +2.008% | 4 | 87 | -69.319% |
| 2026-05-06 | 92.15 | 92.15 | 92.15 | 92.15 | +12.296% | 1 | 91 | -68.703% |
| 2026-05-04 | 82.06 | 82.06 | 82.06 | 82.06 | +20.961% | 1 | 92 | -64.855% |
| 2026-04-28 | 67.84 | 67.84 | 67.84 | 67.84 | -10.913% | 1 | 93 | -57.488% |
| 2026-04-23 | 76.15 | 76.15 | 76.15 | 76.15 | -0.859% | 1 | 92 | -62.127% |
| 2026-04-20 | 75.50 | 76.81 | 75.50 | 76.81 | -0.954% | 2 | 91 | -62.453% |
| 2026-04-17 | 77.55 | 77.55 | 77.55 | 77.55 | +2.026% | 1 | 93 | -62.811% |
| 2026-04-16 | 76.01 | 76.01 | 76.01 | 76.01 | +4.972% | 30 | 94 | -62.058% |
| 2026-04-15 | 73.89 | 74.05 | 72.33 | 72.41 | +22.937% | 60 | 97 | -60.171% |
| 2026-04-13 | 47.75 | 58.90 | 47.75 | 58.90 | +28.603% | 31 | 77 | -51.036% |
| 2026-04-10 | 45.80 | 45.80 | 45.80 | 45.80 | -3.089% | 2 | 47 | -37.031% |
| 2026-04-09 | 47.26 | 47.26 | 47.26 | 47.26 | -7.242% | 1 | 45 | -38.976% |
| 2026-04-08 | 50.95 | 50.95 | 50.95 | 50.95 | +0.394% | 1 | 44 | -43.395% |
| 2026-04-06 | 52.00 | 52.00 | 50.70 | 50.75 | -2.964% | 3 | 45 | -43.172% |
| 2026-03-31 | 52.30 | 52.30 | 52.30 | 52.30 | +12.837% | 1 | 44 | -44.857% |
| 2026-03-30 | 46.35 | 46.35 | 46.35 | 46.35 | -14.829% | 1 | 45 | -37.778% |
| 2026-03-25 | 54.55 | 54.55 | 54.42 | 54.42 | -5.357% | 10 | 44 | -47.005% |
| 2026-03-23 | 57.50 | 57.50 | 57.50 | 57.50 | -12.187% | 9 | 34 | -49.843% |
| 2026-03-11 | 72.00 | 72.00 | 65.48 | 65.48 | +2.891% | 2 | 25 | -55.956% |
| 2026-03-06 | 63.64 | 63.64 | 63.64 | 63.64 | +6.850% | 5 | 25 | -54.683% |
| 2026-03-04 | 59.67 | 59.67 | 59.56 | 59.56 | +4.952% | 7 | 29 | -51.578% |
| 2026-03-02 | 56.75 | 56.75 | 56.75 | 56.75 | -3.124% | 4 | 24 | -49.181% |
| 2026-02-20 | 58.58 | 58.58 | 58.58 | 58.58 | -4.763% | 1 | 24 | -50.768% |
| 2026-02-17 | 61.51 | 61.51 | 61.51 | 61.51 | -0.790% | 1 | 25 | -53.113% |
| 2026-02-12 | 62.00 | 62.00 | 62.00 | 62.00 | -4.615% | 1 | 24 | -53.484% |
| 2026-02-10 | 65.00 | 65.00 | 65.00 | 65.00 | +3.437% | 3 | 23 | -55.631% |
| 2026-02-09 | 62.84 | 62.84 | 62.84 | 62.84 | +28.428% | 1 | 20 | -54.106% |
| 2026-02-05 | 48.93 | 48.93 | 48.93 | 48.93 | -38.607% | 1 | 20 | -41.059% |
| 2026-01-23 | 79.75 | 79.75 | 79.70 | 79.70 | -22.958% | 2 | 19 | -63.814% |
| 2026-01-12 | 103.35 | 103.55 | 103.35 | 103.45 | +23.155% | 6 | 18 | -72.122% |
| 2025-12-15 | 84.00 | 84.00 | 84.00 | 84.00 | -9.677% | 1 | 18 | -65.667% |
| 2025-12-11 | 93.00 | 93.00 | 93.00 | 93.00 | -4.400% | 10 | 17 | -68.989% |
| 2025-11-21 | 97.28 | 97.28 | 97.28 | 97.28 | -14.667% | 2 | 7 | -70.354% |
| 2025-11-13 | 119.20 | 119.20 | 114.00 | 114.00 | -13.209% | 2 | 5 | -74.702% |
| 2025-11-12 | 131.35 | 131.35 | 131.35 | 131.35 | -5.842% | 2 | 2 | -78.043% |
| 2025-11-10 | 139.50 | 139.50 | 139.50 | 139.50 | -2.754% | 1 | 2 | -79.326% |
| 2025-07-18 | 143.45 | 143.45 | 143.45 | 143.45 | +95.783% | 1 | 2 | -79.895% |
| 2025-06-06 | 73.27 | 73.27 | 73.27 | 73.27 | +1.849% | 10 | 2 | -60.639% |
| 2025-06-05 | 71.94 | 71.94 | 71.94 | 71.94 | +22.765% | 5 | 5 | -59.911% |
| 2025-05-12 | 58.60 | 58.60 | 58.60 | 58.60 | 0.000% | 1 | 1 | -50.785% |