ORCL270617C00120000
ORCL Jun 17 2027 120.00 Call
optionOPRA
EODNov 4, 2026
25.60USD-4.120%(-1.10)13Vol2,580OI
ORCL270617C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 27.10 | 28.60 | 25.60 | 25.60 | -4.120% | 13 | 2,603 | 0.000% |
| 2026-11-03 | 24.50 | 28.70 | 24.50 | 26.70 | +14.839% | 155 | 2,591 | -4.120% |
| 2026-11-02 | 26.96 | 26.96 | 22.90 | 23.25 | -23.444% | 110 | 2,537 | +10.108% |
| 2026-10-30 | 32.25 | 32.25 | 29.70 | 30.37 | -12.478% | 1,549 | 1,746 | -15.706% |
| 2026-10-29 | 35.90 | 35.95 | 34.70 | 34.70 | -15.633% | 27 | 1,741 | -26.225% |
| 2026-10-28 | 29.80 | 42.00 | 29.80 | 41.13 | +33.974% | 27 | 1,745 | -37.758% |
| 2026-10-27 | 29.73 | 31.17 | 29.73 | 30.70 | +12.454% | 28 | 1,734 | -16.612% |
| 2026-10-26 | 25.90 | 28.10 | 25.90 | 27.30 | -0.907% | 12 | 1,735 | -6.227% |
| 2026-10-23 | 26.90 | 28.55 | 26.90 | 27.55 | +4.356% | 13 | 1,734 | -7.078% |
| 2026-10-22 | 27.85 | 27.85 | 26.00 | 26.40 | -12.785% | 24 | 1,720 | -3.030% |
| 2026-10-21 | 29.35 | 30.27 | 29.35 | 30.27 | -4.360% | 4 | 1,718 | -15.428% |
| 2026-10-20 | 32.55 | 32.55 | 31.65 | 31.65 | +6.566% | 22 | 1,739 | -19.115% |
| 2026-10-19 | 29.70 | 29.80 | 29.47 | 29.70 | +2.238% | 26 | 1,763 | -13.805% |
| 2026-10-16 | 31.15 | 32.40 | 28.70 | 29.05 | -11.702% | 232 | 1,696 | -11.876% |
| 2026-10-15 | 30.94 | 32.90 | 30.94 | 32.90 | +9.121% | 2 | 1,696 | -22.188% |
| 2026-10-14 | 33.00 | 33.00 | 29.82 | 30.15 | -21.279% | 238 | 1,632 | -15.091% |
| 2026-10-13 | 36.00 | 38.30 | 35.60 | 38.30 | +11.337% | 3 | 1,630 | -33.159% |
| 2026-10-12 | 35.60 | 35.60 | 34.20 | 34.40 | -9.474% | 8 | 1,626 | -25.581% |
| 2026-10-09 | 35.50 | 38.25 | 35.50 | 38.00 | +13.602% | 57 | 1,628 | -32.632% |
| 2026-10-08 | 38.80 | 38.80 | 32.80 | 33.45 | -14.885% | 9 | 1,628 | -23.468% |
| 2026-10-07 | 39.79 | 39.79 | 39.30 | 39.30 | -1.132% | 7 | 1,621 | -34.860% |
| 2026-10-05 | 39.75 | 39.75 | 39.75 | 39.75 | +1.897% | 1 | 1,620 | -35.597% |
| 2026-10-02 | 39.95 | 40.05 | 37.80 | 39.01 | +8.512% | 22 | 1,629 | -34.376% |
| 2026-10-01 | 36.70 | 36.70 | 34.50 | 35.95 | +1.928% | 17 | 1,618 | -28.790% |
| 2026-09-30 | 35.27 | 35.27 | 35.27 | 35.27 | -0.648% | 1 | 1,617 | -27.417% |
| 2026-09-29 | 32.95 | 39.00 | 32.88 | 35.50 | +9.399% | 56 | 1,606 | -27.887% |
| 2026-09-28 | 34.00 | 34.00 | 31.50 | 32.45 | -9.886% | 33 | 1,596 | -21.109% |
| 2026-09-25 | 36.01 | 36.01 | 36.01 | 36.01 | -0.387% | 1 | 1,595 | -28.909% |
| 2026-09-24 | 35.55 | 36.85 | 33.11 | 36.15 | -16.184% | 123 | 1,560 | -29.184% |
| 2026-09-23 | 43.13 | 43.13 | 43.13 | 43.13 | -2.970% | 1 | 1,561 | -40.645% |
| 2026-09-21 | 43.15 | 44.45 | 43.15 | 44.45 | +7.212% | 19 | 1,545 | -42.407% |
| 2026-09-18 | 42.00 | 42.00 | 41.31 | 41.46 | -8.678% | 6 | 1,547 | -38.254% |
| 2026-09-17 | 46.35 | 46.36 | 45.40 | 45.40 | +10.894% | 11 | 1,546 | -43.612% |
| 2026-09-16 | 39.30 | 42.09 | 39.30 | 40.94 | +2.994% | 4 | 1,544 | -37.469% |
| 2026-09-15 | 39.00 | 39.75 | 39.00 | 39.75 | -2.334% | 355 | 1,413 | -35.597% |
| 2026-09-14 | 40.45 | 40.85 | 39.80 | 40.70 | -13.386% | 20 | 1,414 | -37.101% |
| 2026-09-11 | 51.28 | 51.28 | 46.37 | 46.99 | -7.790% | 57 | 1,393 | -45.520% |
| 2026-09-10 | 52.18 | 53.72 | 50.96 | 50.96 | -9.645% | 30 | 1,383 | -49.765% |
| 2026-09-09 | 56.46 | 57.35 | 56.40 | 56.40 | +0.338% | 45 | 1,349 | -54.610% |
| 2026-09-08 | 62.80 | 62.80 | 56.21 | 56.21 | +8.096% | 34 | 1,343 | -54.457% |
| 2026-09-04 | 53.80 | 53.80 | 51.55 | 52.00 | +1.562% | 206 | 1,310 | -50.769% |
| 2026-09-03 | 49.50 | 51.75 | 49.50 | 51.20 | +17.029% | 10 | 1,304 | -50.000% |
| 2026-09-02 | 42.65 | 44.05 | 42.65 | 43.75 | +9.238% | 39 | 1,274 | -41.486% |
| 2026-09-01 | 40.75 | 40.75 | 40.05 | 40.05 | -15.488% | 4 | 1,276 | -36.080% |
| 2026-08-31 | 47.85 | 47.85 | 46.95 | 47.39 | -5.409% | 3 | 1,278 | -45.980% |
| 2026-08-28 | 51.55 | 51.55 | 48.80 | 50.10 | +7.580% | 3 | 1,276 | -48.902% |
| 2026-08-27 | 47.84 | 47.84 | 46.57 | 46.57 | -2.878% | 2 | 1,276 | -45.029% |
| 2026-08-26 | 47.20 | 47.95 | 46.68 | 47.95 | +8.117% | 3 | 1,273 | -46.611% |
| 2026-08-25 | 44.40 | 46.15 | 44.35 | 44.35 | +2.425% | 5 | 1,278 | -42.277% |
| 2026-08-24 | 43.65 | 43.90 | 43.00 | 43.30 | -8.746% | 26 | 1,281 | -40.878% |
| 2026-08-21 | 46.84 | 47.45 | 46.84 | 47.45 | +10.864% | 4 | 1,282 | -46.048% |
| 2026-08-20 | 44.05 | 44.29 | 42.55 | 42.80 | -2.992% | 35 | 1,260 | -40.187% |
| 2026-08-19 | 41.25 | 45.01 | 38.90 | 44.12 | +1.425% | 31 | 1,254 | -41.976% |
| 2026-08-18 | 44.53 | 44.53 | 42.70 | 43.50 | -7.210% | 15 | 1,243 | -41.149% |
| 2026-08-17 | 50.00 | 50.00 | 46.50 | 46.88 | -5.427% | 25 | 1,243 | -45.392% |
| 2026-08-14 | 54.38 | 54.38 | 49.50 | 49.57 | -7.450% | 13 | 1,247 | -48.356% |
| 2026-08-13 | 52.91 | 56.66 | 52.91 | 53.56 | +1.152% | 6 | 1,247 | -52.203% |
| 2026-08-12 | 50.00 | 54.15 | 49.33 | 52.95 | +13.627% | 27 | 1,267 | -51.653% |
| 2026-08-11 | 51.03 | 51.03 | 46.60 | 46.60 | -10.899% | 6 | 1,264 | -45.064% |
| 2026-08-10 | 50.97 | 52.30 | 50.85 | 52.30 | +6.953% | 14 | 1,265 | -51.052% |
| 2026-08-07 | 48.80 | 48.90 | 46.50 | 48.90 | +2.623% | 12 | 1,265 | -47.648% |
| 2026-08-06 | 48.43 | 48.43 | 47.64 | 47.65 | -0.832% | 5 | 1,264 | -46.275% |
| 2026-08-05 | 48.50 | 48.50 | 48.00 | 48.05 | -2.417% | 19 | 1,264 | -46.722% |
| 2026-08-04 | 47.60 | 51.60 | 46.80 | 49.24 | +4.101% | 31 | 1,272 | -48.010% |
| 2026-08-03 | 40.45 | 47.40 | 40.45 | 47.30 | +23.822% | 44 | 1,275 | -45.877% |
| 2026-07-31 | 39.50 | 39.50 | 36.00 | 38.20 | +2.688% | 184 | 1,333 | -32.984% |
| 2026-07-30 | 33.75 | 37.40 | 33.75 | 37.20 | +21.967% | 59 | 1,364 | -31.183% |
| 2026-07-29 | 31.50 | 33.00 | 29.95 | 30.50 | -8.408% | 159 | 1,232 | -16.066% |
| 2026-07-28 | 30.00 | 33.30 | 28.29 | 33.30 | +3.771% | 270 | 1,166 | -23.123% |
| 2026-07-27 | 30.76 | 33.25 | 30.76 | 32.09 | +10.655% | 301 | 1,068 | -20.224% |
| 2026-07-24 | 31.00 | 31.84 | 29.00 | 29.00 | -10.549% | 173 | 945 | -11.724% |
| 2026-07-23 | 33.00 | 33.00 | 31.93 | 32.42 | -11.662% | 59 | 929 | -21.036% |
| 2026-07-22 | 37.27 | 37.27 | 35.40 | 36.70 | +0.603% | 7 | 929 | -30.245% |
| 2026-07-21 | 33.97 | 36.48 | 33.97 | 36.48 | +9.156% | 14 | 925 | -29.825% |
| 2026-07-20 | 34.69 | 34.69 | 31.65 | 33.42 | -6.934% | 138 | 837 | -23.399% |
| 2026-07-17 | 32.70 | 36.85 | 32.70 | 35.91 | +6.117% | 199 | 710 | -28.711% |
| 2026-07-16 | 35.50 | 36.00 | 33.83 | 33.84 | -14.329% | 35 | 687 | -24.350% |
| 2026-07-15 | 39.00 | 40.00 | 38.15 | 39.50 | +7.483% | 12 | 680 | -35.190% |
| 2026-07-14 | 38.50 | 38.50 | 36.75 | 36.75 | -8.217% | 44 | 671 | -30.340% |
| 2026-07-13 | 42.00 | 42.25 | 39.45 | 40.04 | -12.000% | 19 | 662 | -36.064% |
| 2026-07-10 | 45.70 | 46.30 | 45.50 | 45.50 | -4.008% | 12 | 659 | -43.736% |
| 2026-07-09 | 48.58 | 50.50 | 47.40 | 47.40 | +5.686% | 13 | 662 | -45.992% |
| 2026-07-08 | 43.00 | 44.85 | 43.00 | 44.85 | -0.333% | 3 | 662 | -42.921% |
| 2026-07-07 | 44.92 | 45.00 | 44.92 | 45.00 | -5.263% | 2 | 660 | -43.111% |
| 2026-07-06 | 46.60 | 47.50 | 46.56 | 47.50 | +6.742% | 15 | 652 | -46.105% |
| 2026-07-02 | 47.80 | 47.85 | 44.35 | 44.50 | -3.261% | 29 | 667 | -42.472% |
| 2026-07-01 | 47.00 | 48.35 | 46.00 | 46.00 | -6.027% | 28 | 646 | -44.348% |
| 2026-06-30 | 47.50 | 49.00 | 47.20 | 48.95 | -1.111% | 5 | 643 | -47.702% |
| 2026-06-29 | 49.60 | 50.25 | 49.50 | 49.50 | -1.786% | 7 | 642 | -48.283% |
| 2026-06-26 | 51.08 | 52.23 | 50.40 | 50.40 | -4.672% | 542 | 123 | -49.206% |
| 2026-06-25 | 59.00 | 59.00 | 52.75 | 52.87 | -8.052% | 6 | 123 | -51.579% |
| 2026-06-24 | 59.00 | 59.00 | 56.00 | 57.50 | -6.504% | 3 | 122 | -55.478% |
| 2026-06-23 | 63.00 | 63.00 | 61.50 | 61.50 | -19.482% | 4 | 122 | -58.374% |
| 2026-06-22 | 78.28 | 78.28 | 76.38 | 76.38 | -2.701% | 2 | 122 | -66.483% |
| 2026-06-18 | 78.50 | 78.50 | 78.50 | 78.50 | -6.157% | 1 | 121 | -67.389% |
| 2026-06-17 | 83.83 | 83.83 | 83.65 | 83.65 | -4.291% | 10 | 127 | -69.396% |
| 2026-06-15 | 87.45 | 87.45 | 87.40 | 87.40 | +14.248% | 2 | 127 | -70.709% |
| 2026-06-11 | 74.84 | 76.50 | 74.84 | 76.50 | -26.857% | 3 | 127 | -66.536% |
| 2026-06-10 | 104.59 | 104.59 | 104.59 | 104.59 | +11.301% | 1 | 126 | -75.523% |
| 2026-06-09 | 93.95 | 93.97 | 93.95 | 93.97 | -10.505% | 3 | 129 | -72.757% |
| 2026-06-05 | 118.75 | 118.75 | 105.00 | 105.00 | -23.952% | 3 | 132 | -75.619% |
| 2026-06-01 | 124.37 | 138.07 | 124.37 | 138.07 | +19.541% | 3 | 135 | -81.459% |
| 2026-05-29 | 115.80 | 115.80 | 115.50 | 115.50 | +18.098% | 2 | 134 | -77.835% |
| 2026-05-28 | 97.80 | 97.80 | 97.80 | 97.80 | +16.706% | 1 | 134 | -73.824% |
| 2026-05-27 | 84.80 | 84.80 | 83.30 | 83.80 | -4.501% | 8 | 131 | -69.451% |
| 2026-05-26 | 87.75 | 87.75 | 87.75 | 87.75 | -2.392% | 7 | 131 | -70.826% |
| 2026-05-14 | 89.90 | 89.90 | 89.90 | 89.90 | +4.596% | 1 | 130 | -71.524% |
| 2026-05-13 | 85.95 | 85.95 | 85.95 | 85.95 | +6.506% | 1 | 129 | -70.215% |
| 2026-05-12 | 80.00 | 80.70 | 80.00 | 80.70 | -11.716% | 2 | 129 | -68.278% |
| 2026-05-08 | 91.41 | 91.41 | 91.41 | 91.41 | +14.866% | 6 | 129 | -71.994% |
| 2026-05-05 | 79.48 | 79.58 | 78.11 | 79.58 | +1.557% | 23 | 135 | -67.831% |
| 2026-05-04 | 78.95 | 79.19 | 78.36 | 78.36 | +15.066% | 8 | 141 | -67.330% |
| 2026-05-01 | 68.10 | 68.10 | 68.10 | 68.10 | +10.373% | 1 | 133 | -62.408% |
| 2026-04-30 | 61.70 | 61.70 | 61.70 | 61.70 | -5.873% | 7 | 133 | -58.509% |
| 2026-04-28 | 65.65 | 65.65 | 65.55 | 65.55 | -6.955% | 10 | 133 | -60.946% |
| 2026-04-24 | 70.45 | 70.45 | 70.45 | 70.45 | -14.606% | 1 | 133 | -63.662% |
| 2026-04-22 | 80.85 | 82.90 | 80.85 | 82.50 | +14.791% | 22 | 134 | -68.970% |
| 2026-04-17 | 78.00 | 78.00 | 71.87 | 71.87 | -1.548% | 3 | 124 | -64.380% |
| 2026-04-16 | 73.00 | 73.00 | 73.00 | 73.00 | +5.690% | 1 | 127 | -64.932% |
| 2026-04-15 | 69.80 | 69.80 | 69.07 | 69.07 | +10.530% | 16 | 128 | -62.936% |
| 2026-04-14 | 64.80 | 64.80 | 62.49 | 62.49 | +11.291% | 4 | 128 | -59.033% |
| 2026-04-13 | 45.83 | 56.15 | 45.83 | 56.15 | +30.886% | 21 | 128 | -54.408% |
| 2026-04-10 | 41.35 | 42.90 | 41.10 | 42.90 | +1.538% | 12 | 137 | -40.326% |
| 2026-04-09 | 44.00 | 44.00 | 42.00 | 42.25 | -10.582% | 20 | 131 | -39.408% |
| 2026-04-08 | 47.25 | 47.25 | 47.25 | 47.25 | +2.273% | 1 | 115 | -45.820% |
| 2026-04-07 | 45.69 | 46.52 | 45.69 | 46.20 | -3.710% | 11 | 115 | -44.589% |
| 2026-04-06 | 49.32 | 49.32 | 47.98 | 47.98 | -2.874% | 6 | 109 | -46.644% |
| 2026-04-01 | 49.40 | 49.40 | 49.40 | 49.40 | +9.413% | 1 | 105 | -48.178% |
| 2026-03-30 | 45.15 | 45.15 | 45.15 | 45.15 | -5.047% | 5 | 105 | -43.300% |
| 2026-03-26 | 47.55 | 47.55 | 47.55 | 47.55 | -8.558% | 1 | 100 | -46.162% |
| 2026-03-20 | 53.60 | 53.60 | 52.00 | 52.00 | -10.745% | 19 | 100 | -50.769% |
| 2026-03-17 | 58.26 | 58.26 | 58.26 | 58.26 | +2.390% | 1 | 105 | -56.059% |
| 2026-03-13 | 56.90 | 56.90 | 56.90 | 56.90 | -19.291% | 1 | 105 | -55.009% |
| 2026-03-11 | 67.44 | 70.50 | 67.44 | 70.50 | +30.677% | 6 | 104 | -63.688% |
| 2026-03-10 | 53.80 | 53.95 | 53.80 | 53.95 | -3.661% | 2 | 110 | -52.549% |
| 2026-03-06 | 61.45 | 61.45 | 56.00 | 56.00 | +5.263% | 8 | 111 | -54.286% |
| 2026-03-03 | 53.20 | 53.20 | 53.20 | 53.20 | +3.825% | 1 | 107 | -51.880% |
| 2026-03-02 | 49.27 | 51.24 | 49.27 | 51.24 | +3.515% | 6 | 106 | -50.039% |
| 2026-02-27 | 49.50 | 49.50 | 49.50 | 49.50 | -9.506% | 10 | 103 | -48.283% |
| 2026-02-25 | 54.70 | 54.70 | 54.70 | 54.70 | +17.660% | 4 | 89 | -53.199% |
| 2026-02-23 | 46.49 | 46.49 | 46.49 | 46.49 | -15.473% | 1 | 89 | -44.934% |
| 2026-02-20 | 55.00 | 55.00 | 55.00 | 55.00 | -4.564% | 1 | 88 | -53.455% |
| 2026-02-17 | 58.43 | 58.43 | 57.24 | 57.63 | -3.950% | 3 | 87 | -55.579% |
| 2026-02-09 | 52.86 | 60.00 | 52.86 | 60.00 | +25.000% | 8 | 86 | -57.333% |
| 2026-02-06 | 48.00 | 48.00 | 48.00 | 48.00 | +8.450% | 5 | 91 | -46.667% |
| 2026-02-05 | 46.20 | 47.29 | 44.26 | 44.26 | -15.840% | 10 | 86 | -42.160% |
| 2026-02-04 | 52.00 | 52.59 | 52.00 | 52.59 | -7.330% | 2 | 78 | -51.322% |
| 2026-02-03 | 56.75 | 56.75 | 56.75 | 56.75 | -9.849% | 1 | 76 | -54.890% |
| 2026-02-02 | 62.95 | 62.95 | 62.95 | 62.95 | -3.893% | 1 | 75 | -59.333% |
| 2026-01-29 | 67.50 | 67.50 | 63.57 | 65.50 | -11.630% | 31 | 75 | -60.916% |
| 2026-01-28 | 74.56 | 74.56 | 74.12 | 74.12 | +2.277% | 4 | 69 | -65.461% |
| 2026-01-27 | 74.50 | 75.20 | 72.47 | 72.47 | -9.083% | 8 | 65 | -64.675% |
| 2026-01-26 | 79.71 | 79.71 | 79.71 | 79.71 | +10.632% | 4 | 64 | -67.884% |
| 2026-01-23 | 71.85 | 72.05 | 71.85 | 72.05 | -16.801% | 2 | 60 | -64.469% |
| 2026-01-06 | 86.60 | 86.60 | 86.60 | 86.60 | -3.778% | 1 | 60 | -70.439% |
| 2025-12-23 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 1 | 59 | -71.556% |
| 2025-12-19 | 90.00 | 90.00 | 90.00 | 90.00 | +12.500% | 1 | 60 | -71.556% |
| 2025-12-18 | 80.00 | 80.00 | 80.00 | 80.00 | 0.000% | 1 | 61 | -68.000% |
| 2025-12-15 | 83.00 | 83.00 | 80.00 | 80.00 | -7.728% | 2 | 60 | -68.000% |
| 2025-12-12 | 88.00 | 89.00 | 86.70 | 86.70 | -2.310% | 30 | 60 | -70.473% |
| 2025-12-11 | 90.00 | 90.00 | 88.75 | 88.75 | -22.826% | 2 | 46 | -71.155% |
| 2025-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | +18.557% | 15 | 44 | -77.739% |
| 2025-11-28 | 94.81 | 97.00 | 94.81 | 97.00 | -17.235% | 2 | 29 | -73.608% |
| 2025-11-20 | 117.20 | 117.20 | 117.20 | 117.20 | +2.582% | 1 | 28 | -78.157% |
| 2025-11-19 | 114.25 | 114.25 | 114.25 | 114.25 | -16.054% | 1 | 27 | -77.593% |
| 2025-11-10 | 136.10 | 136.10 | 136.10 | 136.10 | -29.914% | 1 | 26 | -81.190% |
| 2025-09-24 | 194.19 | 194.19 | 194.19 | 194.19 | -15.643% | 1 | 26 | -86.817% |
| 2025-09-10 | 230.20 | 230.20 | 230.20 | 230.20 | +78.519% | 1 | 26 | -88.879% |
| 2025-07-22 | 128.95 | 128.95 | 128.95 | 128.95 | +3.783% | 1 | 25 | -80.147% |
| 2025-07-03 | 124.25 | 124.25 | 124.25 | 124.25 | +31.190% | 1 | 25 | -79.396% |
| 2025-06-12 | 94.71 | 94.71 | 94.71 | 94.71 | +47.984% | 1 | 25 | -72.970% |
| 2025-06-02 | 64.00 | 64.00 | 64.00 | 64.00 | +2.564% | 2 | 25 | -60.000% |
| 2025-05-30 | 62.40 | 62.40 | 62.40 | 62.40 | +0.971% | 4 | 26 | -58.974% |
| 2025-05-28 | 61.80 | 61.80 | 61.80 | 61.80 | +6.625% | 1 | 24 | -58.576% |
| 2025-05-20 | 57.96 | 57.96 | 57.96 | 57.96 | -2.012% | 1 | 25 | -55.832% |
| 2025-05-16 | 59.15 | 59.15 | 59.15 | 59.15 | +3.772% | 2 | 24 | -56.720% |
| 2025-05-13 | 57.00 | 57.00 | 57.00 | 57.00 | +3.636% | 1 | 23 | -55.088% |
| 2025-05-12 | 55.00 | 55.00 | 55.00 | 55.00 | +32.947% | 20 | 22 | -53.455% |
| 2025-04-24 | 39.90 | 41.37 | 39.90 | 41.37 | 0.000% | 2 | 2 | -38.119% |