ORCL270617C00125000
ORCL Jun 17 2027 125.00 Call
optionOPRA
EODNov 4, 2026
24.05USD+0.208%(+0.05)68Vol2,000OI
ORCL270617C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.60 | 25.70 | 23.75 | 24.05 | +0.208% | 68 | 1,942 | 0.000% |
| 2026-11-03 | 23.60 | 25.80 | 23.60 | 24.00 | +14.286% | 21 | 1,946 | +0.208% |
| 2026-11-02 | 23.85 | 24.35 | 20.65 | 21.00 | -23.553% | 130 | 1,923 | +14.524% |
| 2026-10-30 | 28.50 | 30.00 | 27.40 | 27.47 | -12.794% | 99 | 1,900 | -12.450% |
| 2026-10-29 | 33.50 | 34.25 | 31.50 | 31.50 | -20.253% | 13 | 1,888 | -23.651% |
| 2026-10-28 | 27.37 | 39.50 | 27.35 | 39.50 | +38.112% | 41 | 1,862 | -39.114% |
| 2026-10-27 | 27.20 | 28.85 | 27.00 | 28.60 | +13.944% | 466 | 1,416 | -15.909% |
| 2026-10-26 | 25.00 | 25.10 | 25.00 | 25.10 | -0.278% | 48 | 1,420 | -4.183% |
| 2026-10-23 | 25.00 | 26.39 | 25.00 | 25.17 | +0.680% | 41 | 1,413 | -4.450% |
| 2026-10-22 | 25.60 | 25.76 | 23.90 | 25.00 | -8.592% | 19 | 1,398 | -3.800% |
| 2026-10-21 | 27.15 | 27.70 | 26.00 | 27.35 | -10.181% | 14 | 1,387 | -12.066% |
| 2026-10-20 | 26.80 | 30.45 | 26.80 | 30.45 | +11.335% | 8 | 1,387 | -21.018% |
| 2026-10-19 | 27.60 | 28.03 | 27.20 | 27.35 | +3.208% | 103 | 1,357 | -12.066% |
| 2026-10-16 | 29.15 | 29.15 | 26.30 | 26.50 | -11.960% | 34 | 1,331 | -9.245% |
| 2026-10-15 | 27.82 | 30.10 | 26.25 | 30.10 | +8.468% | 34 | 1,305 | -20.100% |
| 2026-10-14 | 33.00 | 33.00 | 27.49 | 27.75 | -21.941% | 14 | 1,298 | -13.333% |
| 2026-10-13 | 33.41 | 35.55 | 32.85 | 35.55 | +11.442% | 11 | 1,299 | -32.349% |
| 2026-10-12 | 32.40 | 32.40 | 31.90 | 31.90 | -9.760% | 3 | 1,296 | -24.608% |
| 2026-10-09 | 34.05 | 35.53 | 33.20 | 35.35 | +15.902% | 26 | 1,288 | -31.966% |
| 2026-10-08 | 35.09 | 35.09 | 30.50 | 30.50 | -17.523% | 73 | 1,278 | -21.148% |
| 2026-10-07 | 36.98 | 36.98 | 36.98 | 36.98 | +4.759% | 1 | 1,277 | -34.965% |
| 2026-10-02 | 36.65 | 37.11 | 35.30 | 35.30 | +6.006% | 8 | 1,277 | -31.870% |
| 2026-10-01 | 34.55 | 34.55 | 32.25 | 33.30 | -0.270% | 25 | 1,289 | -27.778% |
| 2026-09-30 | 33.90 | 33.90 | 33.39 | 33.39 | +8.585% | 2 | 1,287 | -27.972% |
| 2026-09-28 | 29.29 | 30.75 | 29.18 | 30.75 | -6.250% | 5 | 1,287 | -21.789% |
| 2026-09-25 | 33.25 | 33.47 | 32.80 | 32.80 | -3.387% | 26 | 1,261 | -26.677% |
| 2026-09-24 | 34.01 | 34.01 | 30.55 | 33.95 | -17.697% | 45 | 1,242 | -29.161% |
| 2026-09-22 | 43.50 | 43.50 | 41.25 | 41.25 | +0.979% | 23 | 1,221 | -41.697% |
| 2026-09-21 | 40.00 | 41.10 | 40.00 | 40.85 | -0.608% | 5 | 1,220 | -41.126% |
| 2026-09-18 | 40.85 | 41.10 | 38.60 | 41.10 | -4.419% | 338 | 904 | -41.484% |
| 2026-09-17 | 43.04 | 43.04 | 43.00 | 43.00 | +19.444% | 6 | 908 | -44.070% |
| 2026-09-16 | 37.15 | 38.23 | 36.00 | 36.00 | -2.571% | 28 | 884 | -33.194% |
| 2026-09-15 | 37.24 | 37.24 | 36.00 | 36.95 | -2.609% | 20 | 870 | -34.912% |
| 2026-09-14 | 37.55 | 38.15 | 37.00 | 37.94 | -12.621% | 33 | 849 | -36.610% |
| 2026-09-11 | 56.50 | 56.50 | 43.42 | 43.42 | -9.823% | 41 | 820 | -44.611% |
| 2026-09-10 | 48.35 | 50.65 | 47.90 | 48.15 | -10.668% | 14 | 814 | -50.052% |
| 2026-09-09 | 53.40 | 53.95 | 53.40 | 53.90 | -1.336% | 4 | 812 | -55.380% |
| 2026-09-08 | 58.00 | 58.20 | 54.20 | 54.63 | +8.178% | 7 | 814 | -55.977% |
| 2026-09-04 | 49.37 | 50.50 | 49.37 | 50.50 | +12.598% | 3 | 816 | -52.376% |
| 2026-09-03 | 43.60 | 44.85 | 43.60 | 44.85 | +9.124% | 2 | 817 | -46.377% |
| 2026-09-02 | 40.00 | 41.25 | 39.30 | 41.10 | +9.163% | 37 | 797 | -41.484% |
| 2026-09-01 | 41.10 | 41.10 | 37.65 | 37.65 | -15.791% | 5 | 795 | -36.122% |
| 2026-08-31 | 44.90 | 44.90 | 44.55 | 44.71 | -4.056% | 10 | 797 | -46.209% |
| 2026-08-28 | 48.05 | 48.05 | 46.42 | 46.60 | +1.304% | 13 | 787 | -48.391% |
| 2026-08-27 | 46.00 | 46.00 | 46.00 | 46.00 | +2.816% | 25 | 812 | -47.717% |
| 2026-08-26 | 44.74 | 44.74 | 44.74 | 44.74 | +0.948% | 1 | 812 | -46.245% |
| 2026-08-21 | 44.32 | 44.32 | 44.32 | 44.32 | +10.386% | 1 | 812 | -45.736% |
| 2026-08-20 | 40.10 | 40.15 | 40.10 | 40.15 | -5.574% | 10 | 808 | -40.100% |
| 2026-08-19 | 38.00 | 42.52 | 38.00 | 42.52 | +1.942% | 10 | 807 | -43.438% |
| 2026-08-18 | 42.50 | 42.50 | 41.71 | 41.71 | -4.115% | 6 | 812 | -42.340% |
| 2026-08-17 | 44.51 | 44.96 | 43.50 | 43.50 | -11.423% | 3 | 814 | -44.713% |
| 2026-08-14 | 51.78 | 51.78 | 49.11 | 49.11 | -6.368% | 5 | 814 | -51.028% |
| 2026-08-13 | 53.00 | 54.05 | 50.20 | 52.45 | +8.885% | 32 | 823 | -54.147% |
| 2026-08-12 | 47.20 | 48.17 | 47.13 | 48.17 | +9.477% | 6 | 827 | -50.073% |
| 2026-08-11 | 45.06 | 46.00 | 44.00 | 44.00 | -9.558% | 31 | 856 | -45.341% |
| 2026-08-10 | 47.41 | 50.00 | 47.00 | 48.65 | +7.895% | 8 | 857 | -50.565% |
| 2026-08-07 | 46.40 | 46.40 | 43.75 | 45.09 | +0.580% | 432 | 1,006 | -46.662% |
| 2026-08-06 | 46.25 | 46.25 | 44.50 | 44.83 | -2.543% | 9 | 1,010 | -46.353% |
| 2026-08-05 | 45.01 | 46.30 | 44.85 | 46.00 | -0.648% | 9 | 1,010 | -47.717% |
| 2026-08-04 | 46.00 | 48.20 | 45.56 | 46.30 | +4.185% | 32 | 1,031 | -48.056% |
| 2026-08-03 | 40.00 | 44.57 | 38.75 | 44.44 | +23.444% | 297 | 820 | -45.882% |
| 2026-07-31 | 37.33 | 38.00 | 34.25 | 36.00 | +3.538% | 16 | 821 | -33.194% |
| 2026-07-30 | 33.01 | 34.77 | 33.00 | 34.77 | +20.104% | 139 | 804 | -30.831% |
| 2026-07-29 | 30.25 | 30.67 | 28.46 | 28.95 | -5.392% | 126 | 805 | -16.926% |
| 2026-07-28 | 27.53 | 30.60 | 27.53 | 30.60 | +2.685% | 3 | 804 | -21.405% |
| 2026-07-27 | 30.55 | 31.28 | 29.80 | 29.80 | +6.810% | 9 | 807 | -19.295% |
| 2026-07-24 | 30.05 | 30.55 | 27.65 | 27.90 | -8.525% | 42 | 794 | -13.799% |
| 2026-07-23 | 32.25 | 33.00 | 30.30 | 30.50 | -9.683% | 37 | 780 | -21.148% |
| 2026-07-22 | 34.22 | 34.65 | 33.54 | 33.77 | -0.851% | 30 | 785 | -28.783% |
| 2026-07-21 | 33.00 | 34.15 | 33.00 | 34.06 | +9.871% | 32 | 773 | -29.389% |
| 2026-07-20 | 34.35 | 34.35 | 29.90 | 31.00 | -8.824% | 241 | 587 | -22.419% |
| 2026-07-17 | 31.30 | 34.88 | 31.00 | 34.00 | +6.250% | 213 | 395 | -29.265% |
| 2026-07-16 | 36.00 | 36.00 | 31.72 | 32.00 | -14.667% | 154 | 264 | -24.844% |
| 2026-07-15 | 37.15 | 37.80 | 36.88 | 37.50 | +8.382% | 8 | 262 | -35.867% |
| 2026-07-14 | 35.90 | 36.15 | 34.60 | 34.60 | -8.611% | 30 | 245 | -30.491% |
| 2026-07-13 | 40.95 | 40.95 | 37.80 | 37.86 | -11.748% | 22 | 246 | -36.476% |
| 2026-07-10 | 45.50 | 45.50 | 42.90 | 42.90 | -1.266% | 5 | 241 | -43.939% |
| 2026-07-09 | 43.10 | 46.79 | 43.10 | 43.45 | +4.072% | 11 | 243 | -44.649% |
| 2026-07-08 | 42.35 | 43.60 | 40.66 | 41.75 | -2.385% | 57 | 190 | -42.395% |
| 2026-07-07 | 44.52 | 44.52 | 40.95 | 42.77 | -4.425% | 5 | 186 | -43.769% |
| 2026-07-06 | 42.90 | 44.75 | 42.90 | 44.75 | +5.842% | 6 | 184 | -46.257% |
| 2026-07-02 | 45.25 | 45.25 | 41.50 | 42.28 | -8.087% | 14 | 178 | -43.117% |
| 2026-07-01 | 46.00 | 46.00 | 46.00 | 46.00 | +1.121% | 2 | 176 | -47.717% |
| 2026-06-30 | 46.90 | 47.80 | 45.49 | 45.49 | -3.213% | 22 | 186 | -47.131% |
| 2026-06-29 | 46.80 | 47.00 | 46.71 | 47.00 | -2.083% | 65 | 157 | -48.830% |
| 2026-06-26 | 48.00 | 48.00 | 48.00 | 48.00 | -4.856% | 1 | 157 | -49.896% |
| 2026-06-25 | 50.19 | 50.45 | 49.75 | 50.45 | -6.574% | 76 | 102 | -52.329% |
| 2026-06-24 | 58.43 | 58.43 | 54.00 | 54.00 | -24.686% | 9 | 95 | -55.463% |
| 2026-06-22 | 71.70 | 71.70 | 71.70 | 71.70 | -5.096% | 1 | 95 | -66.457% |
| 2026-06-17 | 75.55 | 75.55 | 75.55 | 75.55 | -10.166% | 1 | 95 | -68.167% |
| 2026-06-15 | 84.00 | 84.90 | 84.00 | 84.10 | +20.143% | 5 | 94 | -71.403% |
| 2026-06-11 | 71.95 | 72.50 | 70.00 | 70.00 | -40.171% | 20 | 83 | -65.643% |
| 2026-06-03 | 117.00 | 117.00 | 117.00 | 117.00 | -10.979% | 1 | 82 | -79.444% |
| 2026-06-02 | 134.81 | 134.81 | 131.43 | 131.43 | +4.210% | 6 | 82 | -81.701% |
| 2026-06-01 | 126.12 | 126.12 | 126.12 | 126.12 | +15.547% | 5 | 77 | -80.931% |
| 2026-05-29 | 108.70 | 109.15 | 108.70 | 109.15 | +33.517% | 2 | 78 | -77.966% |
| 2026-05-27 | 81.75 | 81.75 | 81.75 | 81.75 | -2.817% | 7 | 71 | -70.581% |
| 2026-05-22 | 84.12 | 84.12 | 84.12 | 84.12 | +1.106% | 7 | 78 | -71.410% |
| 2026-05-21 | 81.44 | 83.20 | 81.44 | 83.20 | +12.982% | 4 | 79 | -71.094% |
| 2026-05-20 | 73.64 | 73.64 | 73.64 | 73.64 | -3.245% | 3 | 79 | -67.341% |
| 2026-05-19 | 76.11 | 76.11 | 76.11 | 76.11 | -3.279% | 1 | 80 | -68.401% |
| 2026-05-18 | 78.69 | 78.69 | 78.69 | 78.69 | -5.193% | 7 | 75 | -69.437% |
| 2026-05-13 | 80.30 | 83.00 | 80.30 | 83.00 | +6.070% | 2 | 76 | -71.024% |
| 2026-05-12 | 78.25 | 78.25 | 78.25 | 78.25 | -13.056% | 1 | 77 | -69.265% |
| 2026-05-07 | 90.00 | 90.00 | 90.00 | 90.00 | +17.909% | 4 | 77 | -73.278% |
| 2026-05-05 | 74.40 | 76.33 | 74.40 | 76.33 | +1.611% | 35 | 79 | -68.492% |
| 2026-05-04 | 75.12 | 75.12 | 75.12 | 75.12 | +11.371% | 1 | 94 | -67.985% |
| 2026-05-01 | 67.45 | 67.45 | 67.45 | 67.45 | +7.063% | 1 | 94 | -64.344% |
| 2026-04-28 | 60.49 | 63.00 | 60.49 | 63.00 | -6.667% | 3 | 94 | -61.825% |
| 2026-04-24 | 67.50 | 67.50 | 67.50 | 67.50 | -11.091% | 1 | 92 | -64.370% |
| 2026-04-21 | 75.60 | 75.92 | 75.60 | 75.92 | +8.550% | 16 | 109 | -68.322% |
| 2026-04-17 | 76.29 | 76.29 | 69.94 | 69.94 | +5.857% | 6 | 109 | -65.613% |
| 2026-04-15 | 66.07 | 66.07 | 66.07 | 66.07 | +6.565% | 15 | 108 | -63.599% |
| 2026-04-14 | 61.95 | 62.00 | 61.95 | 62.00 | +20.858% | 12 | 93 | -61.210% |
| 2026-04-13 | 43.39 | 51.30 | 43.39 | 51.30 | +26.855% | 4 | 95 | -53.119% |
| 2026-04-10 | 40.44 | 40.44 | 40.44 | 40.44 | +2.640% | 1 | 94 | -40.529% |
| 2026-04-09 | 40.25 | 40.25 | 39.15 | 39.40 | -15.269% | 3 | 93 | -38.959% |
| 2026-04-01 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 1 | 91 | -48.280% |
| 2026-03-31 | 45.45 | 46.50 | 45.45 | 46.50 | +10.033% | 3 | 90 | -48.280% |
| 2026-03-27 | 42.26 | 42.26 | 42.26 | 42.26 | -6.276% | 1 | 87 | -43.090% |
| 2026-03-26 | 45.20 | 45.20 | 45.09 | 45.09 | -5.313% | 2 | 87 | -46.662% |
| 2026-03-24 | 47.62 | 47.62 | 47.62 | 47.62 | -9.725% | 1 | 87 | -49.496% |
| 2026-03-23 | 52.75 | 52.75 | 52.75 | 52.75 | +4.455% | 2 | 87 | -54.408% |
| 2026-03-20 | 50.50 | 50.50 | 50.50 | 50.50 | -4.047% | 1 | 87 | -52.376% |
| 2026-03-19 | 52.63 | 52.63 | 52.63 | 52.63 | -11.397% | 1 | 86 | -54.304% |
| 2026-03-11 | 64.00 | 64.00 | 59.25 | 59.40 | +14.894% | 24 | 87 | -59.512% |
| 2026-03-10 | 51.70 | 51.70 | 51.70 | 51.70 | +1.472% | 2 | 90 | -53.482% |
| 2026-03-09 | 50.95 | 50.95 | 50.95 | 50.95 | -7.144% | 2 | 89 | -52.797% |
| 2026-03-05 | 54.87 | 54.87 | 54.87 | 54.87 | +14.312% | 3 | 90 | -56.169% |
| 2026-03-03 | 48.00 | 48.00 | 48.00 | 48.00 | +7.623% | 3 | 90 | -49.896% |
| 2026-02-23 | 44.45 | 44.60 | 44.45 | 44.60 | -11.508% | 2 | 87 | -46.076% |
| 2026-02-20 | 53.50 | 53.50 | 50.40 | 50.40 | -8.012% | 10 | 86 | -52.282% |
| 2026-02-17 | 54.79 | 54.79 | 54.79 | 54.79 | -11.400% | 1 | 90 | -56.105% |
| 2026-02-10 | 61.84 | 61.84 | 61.84 | 61.84 | +7.548% | 4 | 89 | -61.109% |
| 2026-02-09 | 49.24 | 58.05 | 49.24 | 57.50 | +26.374% | 6 | 87 | -58.174% |
| 2026-02-06 | 46.00 | 46.00 | 45.50 | 45.50 | -5.307% | 44 | 83 | -47.143% |
| 2026-02-04 | 48.05 | 48.05 | 48.05 | 48.05 | -11.183% | 2 | 73 | -49.948% |
| 2026-02-03 | 55.00 | 55.00 | 54.10 | 54.10 | -14.236% | 2 | 73 | -55.545% |
| 2026-01-29 | 64.50 | 64.50 | 60.66 | 63.08 | -11.305% | 15 | 72 | -61.874% |
| 2026-01-28 | 69.35 | 71.12 | 69.35 | 71.12 | -0.712% | 4 | 57 | -66.184% |
| 2026-01-27 | 72.25 | 72.25 | 71.62 | 71.63 | -8.437% | 3 | 54 | -66.425% |
| 2026-01-26 | 78.23 | 78.23 | 78.23 | 78.23 | +0.942% | 20 | 51 | -69.257% |
| 2026-01-20 | 77.50 | 77.50 | 77.50 | 77.50 | -18.033% | 1 | 70 | -68.968% |
| 2026-01-13 | 94.21 | 94.55 | 94.21 | 94.55 | -2.021% | 2 | 69 | -74.564% |
| 2026-01-12 | 96.25 | 96.50 | 96.25 | 96.50 | +19.136% | 3 | 67 | -75.078% |
| 2026-01-08 | 81.00 | 81.00 | 81.00 | 81.00 | -4.312% | 1 | 67 | -70.309% |
| 2026-01-06 | 84.80 | 84.80 | 84.65 | 84.65 | -6.978% | 20 | 68 | -71.589% |
| 2025-12-24 | 91.00 | 91.00 | 91.00 | 91.00 | +10.813% | 1 | 59 | -73.571% |
| 2025-12-16 | 82.12 | 82.12 | 82.12 | 82.12 | +3.687% | 1 | 59 | -70.714% |
| 2025-12-15 | 79.10 | 79.20 | 79.10 | 79.20 | -7.358% | 4 | 59 | -69.634% |
| 2025-12-12 | 85.49 | 85.49 | 85.49 | 85.49 | -29.609% | 20 | 58 | -71.868% |
| 2025-11-12 | 121.45 | 121.45 | 121.45 | 121.45 | -38.300% | 1 | 39 | -80.198% |
| 2025-09-23 | 196.84 | 196.84 | 196.84 | 196.84 | -11.033% | 1 | 38 | -87.782% |
| 2025-09-10 | 221.25 | 221.25 | 221.25 | 221.25 | +83.762% | 1 | 38 | -89.130% |
| 2025-08-27 | 120.40 | 120.40 | 120.40 | 120.40 | -2.770% | 34 | 38 | -80.025% |
| 2025-08-22 | 123.83 | 123.83 | 123.83 | 123.83 | +3.780% | 1 | 38 | -80.578% |
| 2025-07-11 | 119.32 | 119.32 | 119.32 | 119.32 | -3.556% | 34 | 38 | -79.844% |
| 2025-07-10 | 123.72 | 123.72 | 123.72 | 123.72 | +36.286% | 1 | 4 | -80.561% |
| 2025-06-12 | 90.78 | 90.78 | 90.78 | 90.78 | +59.124% | 1 | 4 | -73.507% |
| 2025-05-27 | 57.05 | 57.05 | 57.05 | 57.05 | +9.082% | 1 | 4 | -57.844% |
| 2025-05-23 | 52.30 | 52.30 | 52.30 | 52.30 | -2.243% | 2 | 4 | -54.015% |
| 2025-05-22 | 53.50 | 53.50 | 53.50 | 53.50 | -3.395% | 1 | 4 | -55.047% |
| 2025-05-21 | 55.38 | 55.38 | 55.38 | 55.38 | +3.922% | 1 | 3 | -56.573% |
| 2025-05-13 | 53.86 | 53.86 | 53.29 | 53.29 | 0.000% | 2 | 2 | -54.870% |