ORCL270617C00135000
ORCL Jun 17 2027 135.00 Call
optionOPRA
EODNov 4, 2026
20.20USD+0.498%(+0.10)6Vol3,317OI
ORCL270617C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 20.50 | 20.65 | 20.20 | 20.20 | +0.498% | 6 | 3,320 | 0.000% |
| 2026-11-03 | 20.09 | 21.20 | 20.09 | 20.10 | +14.857% | 17 | 3,321 | +0.498% |
| 2026-11-02 | 19.25 | 19.57 | 17.50 | 17.50 | -24.731% | 79 | 3,271 | +15.429% |
| 2026-10-30 | 24.35 | 24.35 | 23.15 | 23.25 | -14.679% | 115 | 3,214 | -13.118% |
| 2026-10-29 | 29.95 | 29.95 | 27.00 | 27.25 | -15.999% | 26 | 3,199 | -25.872% |
| 2026-10-28 | 25.40 | 34.50 | 22.80 | 32.44 | +35.732% | 143 | 3,232 | -37.731% |
| 2026-10-27 | 22.05 | 24.42 | 22.05 | 23.90 | +13.701% | 22 | 3,230 | -15.481% |
| 2026-10-26 | 20.29 | 21.70 | 19.80 | 21.02 | -1.082% | 53 | 3,220 | -3.901% |
| 2026-10-23 | 21.13 | 22.10 | 21.13 | 21.25 | +3.256% | 23 | 3,198 | -4.941% |
| 2026-10-22 | 21.50 | 21.50 | 19.81 | 20.58 | -9.419% | 96 | 3,134 | -1.846% |
| 2026-10-21 | 22.80 | 23.55 | 22.20 | 22.72 | -5.726% | 29 | 3,122 | -11.092% |
| 2026-10-20 | 24.54 | 25.40 | 24.10 | 24.10 | +4.329% | 7 | 3,122 | -16.183% |
| 2026-10-19 | 23.15 | 23.48 | 22.94 | 23.10 | +1.405% | 18 | 3,113 | -12.554% |
| 2026-10-16 | 24.36 | 24.90 | 22.08 | 22.78 | -12.687% | 242 | 2,979 | -11.326% |
| 2026-10-15 | 24.03 | 26.17 | 24.02 | 26.09 | +11.021% | 74 | 3,009 | -22.576% |
| 2026-10-14 | 26.50 | 26.50 | 23.00 | 23.50 | -24.145% | 218 | 2,929 | -14.043% |
| 2026-10-13 | 26.70 | 31.45 | 26.70 | 30.98 | +13.730% | 63 | 2,937 | -34.797% |
| 2026-10-12 | 28.00 | 28.20 | 26.90 | 27.24 | -10.806% | 57 | 2,891 | -25.844% |
| 2026-10-09 | 29.00 | 30.55 | 27.66 | 30.54 | +17.462% | 49 | 2,854 | -33.857% |
| 2026-10-08 | 29.90 | 29.90 | 25.80 | 26.00 | -17.877% | 43 | 2,839 | -22.308% |
| 2026-10-07 | 31.00 | 31.66 | 30.99 | 31.66 | -1.981% | 6 | 2,837 | -36.197% |
| 2026-10-06 | 32.13 | 32.30 | 32.13 | 32.30 | +3.859% | 2 | 2,837 | -37.461% |
| 2026-10-05 | 33.80 | 34.20 | 31.10 | 31.10 | 0.000% | 17 | 2,840 | -35.048% |
| 2026-10-02 | 31.20 | 32.70 | 30.69 | 31.10 | +8.627% | 61 | 2,897 | -35.048% |
| 2026-10-01 | 28.91 | 28.91 | 27.00 | 28.63 | +1.345% | 517 | 2,476 | -29.445% |
| 2026-09-30 | 28.20 | 28.52 | 26.98 | 28.25 | -1.910% | 12 | 2,466 | -28.496% |
| 2026-09-29 | 25.85 | 32.61 | 25.85 | 28.80 | +13.834% | 139 | 2,483 | -29.861% |
| 2026-09-28 | 26.55 | 26.55 | 24.75 | 25.30 | -10.601% | 199 | 2,420 | -20.158% |
| 2026-09-25 | 29.60 | 29.60 | 27.60 | 28.30 | -4.392% | 58 | 2,371 | -28.622% |
| 2026-09-24 | 28.65 | 29.60 | 26.30 | 29.60 | -18.793% | 196 | 2,228 | -31.757% |
| 2026-09-22 | 36.35 | 36.50 | 36.35 | 36.45 | +1.816% | 3 | 2,226 | -44.582% |
| 2026-09-21 | 34.52 | 35.89 | 34.52 | 35.80 | +0.421% | 5 | 2,225 | -43.575% |
| 2026-09-18 | 34.25 | 35.65 | 34.25 | 35.65 | -5.986% | 139 | 2,086 | -43.338% |
| 2026-09-17 | 36.50 | 37.92 | 36.06 | 37.92 | +13.499% | 16 | 2,086 | -46.730% |
| 2026-09-16 | 33.30 | 33.41 | 33.30 | 33.41 | +3.597% | 2 | 2,087 | -39.539% |
| 2026-09-15 | 31.00 | 32.25 | 31.00 | 32.25 | -1.826% | 16 | 2,076 | -37.364% |
| 2026-09-14 | 33.25 | 33.25 | 32.85 | 32.85 | -12.703% | 9 | 2,075 | -38.508% |
| 2026-09-11 | 46.52 | 46.52 | 37.55 | 37.63 | -9.695% | 13 | 2,072 | -46.319% |
| 2026-09-10 | 44.50 | 45.18 | 41.67 | 41.67 | -13.548% | 14 | 2,060 | -51.524% |
| 2026-09-09 | 49.35 | 49.35 | 46.90 | 48.20 | -0.413% | 166 | 1,989 | -58.091% |
| 2026-09-08 | 52.50 | 52.50 | 48.40 | 48.40 | +8.036% | 5 | 1,993 | -58.264% |
| 2026-09-04 | 44.25 | 44.80 | 44.25 | 44.80 | +5.189% | 2 | 1,993 | -54.911% |
| 2026-09-03 | 43.00 | 43.00 | 42.59 | 42.59 | +17.815% | 14 | 1,982 | -52.571% |
| 2026-09-02 | 36.80 | 36.80 | 35.90 | 36.15 | +8.072% | 22 | 1,967 | -44.122% |
| 2026-09-01 | 36.30 | 36.30 | 33.33 | 33.45 | -17.244% | 13 | 1,961 | -39.611% |
| 2026-08-31 | 40.42 | 40.42 | 40.42 | 40.42 | -2.131% | 1 | 1,960 | -50.025% |
| 2026-08-28 | 41.75 | 41.75 | 40.97 | 41.30 | -0.121% | 23 | 1,941 | -51.090% |
| 2026-08-27 | 41.35 | 41.35 | 41.35 | 41.35 | +4.156% | 2 | 1,941 | -51.149% |
| 2026-08-26 | 39.70 | 39.70 | 39.70 | 39.70 | +5.895% | 2 | 1,939 | -49.118% |
| 2026-08-25 | 37.49 | 37.49 | 37.49 | 37.49 | +5.309% | 1 | 1,938 | -46.119% |
| 2026-08-20 | 37.00 | 37.00 | 35.55 | 35.60 | -4.172% | 21 | 1,927 | -43.258% |
| 2026-08-19 | 33.09 | 37.15 | 33.09 | 37.15 | +1.503% | 26 | 1,910 | -45.626% |
| 2026-08-18 | 37.05 | 37.10 | 36.60 | 36.60 | -10.666% | 9 | 1,904 | -44.809% |
| 2026-08-17 | 39.96 | 40.97 | 39.45 | 40.97 | -2.452% | 6 | 1,902 | -50.696% |
| 2026-08-14 | 42.00 | 42.00 | 42.00 | 42.00 | -10.276% | 1 | 1,902 | -51.905% |
| 2026-08-13 | 47.89 | 48.25 | 45.30 | 46.81 | +5.428% | 21 | 1,915 | -56.847% |
| 2026-08-12 | 44.25 | 45.60 | 42.30 | 44.40 | +11.139% | 23 | 1,921 | -54.505% |
| 2026-08-11 | 40.52 | 41.34 | 39.00 | 39.95 | -10.746% | 9 | 1,916 | -49.437% |
| 2026-08-10 | 43.44 | 45.70 | 43.15 | 44.76 | +6.318% | 16 | 1,916 | -54.870% |
| 2026-08-07 | 41.00 | 42.10 | 40.86 | 42.10 | +2.583% | 6 | 1,915 | -52.019% |
| 2026-08-06 | 41.62 | 41.62 | 41.04 | 41.04 | +0.342% | 159 | 1,969 | -50.780% |
| 2026-08-05 | 40.80 | 41.50 | 40.45 | 40.90 | -2.270% | 18 | 1,978 | -50.611% |
| 2026-08-04 | 40.78 | 44.25 | 40.78 | 41.85 | +4.364% | 31 | 1,994 | -51.732% |
| 2026-08-03 | 35.60 | 40.10 | 35.19 | 40.10 | +26.299% | 214 | 1,921 | -49.626% |
| 2026-07-31 | 33.05 | 33.87 | 30.61 | 31.75 | +1.438% | 19 | 1,928 | -36.378% |
| 2026-07-30 | 28.50 | 31.30 | 28.50 | 31.30 | +14.862% | 38 | 1,948 | -35.463% |
| 2026-07-29 | 26.00 | 27.25 | 25.05 | 27.25 | -2.084% | 12 | 1,957 | -25.872% |
| 2026-07-28 | 24.70 | 27.83 | 23.81 | 27.83 | +4.037% | 14 | 1,950 | -27.416% |
| 2026-07-27 | 27.30 | 28.00 | 26.50 | 26.75 | +1.711% | 30 | 1,954 | -24.486% |
| 2026-07-24 | 26.07 | 26.35 | 26.00 | 26.30 | -2.048% | 25 | 1,929 | -23.194% |
| 2026-07-23 | 28.70 | 28.70 | 26.85 | 26.85 | -11.269% | 8 | 1,929 | -24.767% |
| 2026-07-22 | 30.70 | 30.70 | 30.04 | 30.26 | -1.305% | 21 | 1,928 | -33.245% |
| 2026-07-21 | 29.50 | 30.66 | 29.50 | 30.66 | +10.486% | 427 | 1,509 | -34.116% |
| 2026-07-20 | 28.00 | 28.30 | 26.49 | 27.75 | -7.346% | 22 | 1,493 | -27.207% |
| 2026-07-17 | 27.48 | 29.95 | 27.10 | 29.95 | +4.574% | 8 | 1,499 | -32.554% |
| 2026-07-16 | 30.00 | 31.75 | 28.64 | 28.64 | -13.474% | 34 | 1,489 | -29.469% |
| 2026-07-15 | 33.40 | 33.64 | 31.60 | 33.10 | +7.818% | 154 | 1,561 | -38.973% |
| 2026-07-14 | 33.65 | 33.65 | 30.70 | 30.70 | -8.440% | 1,092 | 519 | -34.202% |
| 2026-07-13 | 37.55 | 37.55 | 33.53 | 33.53 | -12.568% | 123 | 432 | -39.755% |
| 2026-07-10 | 39.95 | 39.95 | 37.54 | 38.35 | -7.030% | 21 | 426 | -47.327% |
| 2026-07-09 | 40.70 | 43.25 | 40.70 | 41.25 | +10.679% | 6 | 427 | -51.030% |
| 2026-07-08 | 37.61 | 37.97 | 36.45 | 37.27 | -3.245% | 124 | 317 | -45.801% |
| 2026-07-07 | 40.75 | 40.75 | 36.30 | 38.52 | -2.580% | 34 | 296 | -47.560% |
| 2026-07-06 | 40.60 | 40.60 | 38.60 | 39.54 | +6.865% | 119 | 191 | -48.912% |
| 2026-07-02 | 38.25 | 38.70 | 37.00 | 37.00 | -4.244% | 24 | 183 | -45.405% |
| 2026-07-01 | 41.60 | 41.60 | 38.64 | 38.64 | -5.985% | 9 | 177 | -47.723% |
| 2026-06-30 | 41.10 | 41.10 | 41.10 | 41.10 | -4.751% | 10 | 173 | -50.852% |
| 2026-06-29 | 45.05 | 45.05 | 40.75 | 43.15 | -5.786% | 8 | 172 | -53.187% |
| 2026-06-25 | 44.50 | 45.80 | 44.50 | 45.80 | -10.372% | 27 | 156 | -55.895% |
| 2026-06-24 | 51.10 | 51.10 | 51.10 | 51.10 | -5.893% | 1 | 156 | -60.470% |
| 2026-06-23 | 54.50 | 54.50 | 54.30 | 54.30 | -24.583% | 8 | 158 | -62.799% |
| 2026-06-17 | 72.00 | 72.00 | 72.00 | 72.00 | -4.636% | 5 | 153 | -71.944% |
| 2026-06-15 | 75.50 | 75.50 | 75.50 | 75.50 | +9.420% | 1 | 153 | -73.245% |
| 2026-06-12 | 69.00 | 69.00 | 69.00 | 69.00 | +6.154% | 4 | 149 | -70.725% |
| 2026-06-11 | 65.00 | 68.00 | 64.00 | 65.00 | -33.504% | 75 | 97 | -68.923% |
| 2026-06-09 | 97.75 | 97.75 | 97.75 | 97.75 | +1.506% | 1 | 96 | -79.335% |
| 2026-06-08 | 94.80 | 96.30 | 94.80 | 96.30 | -1.281% | 2 | 97 | -79.024% |
| 2026-06-05 | 97.55 | 97.55 | 97.55 | 97.55 | -21.331% | 1 | 96 | -79.293% |
| 2026-06-02 | 122.50 | 124.00 | 122.50 | 124.00 | -0.241% | 3 | 97 | -83.710% |
| 2026-06-01 | 113.03 | 124.30 | 113.03 | 124.30 | +60.906% | 11 | 105 | -83.749% |
| 2026-05-26 | 79.47 | 79.47 | 77.25 | 77.25 | -3.013% | 21 | 104 | -73.851% |
| 2026-05-22 | 79.65 | 79.65 | 79.65 | 79.65 | +6.769% | 1 | 105 | -74.639% |
| 2026-05-21 | 74.60 | 74.60 | 74.60 | 74.60 | +3.324% | 1 | 104 | -72.922% |
| 2026-05-12 | 72.20 | 72.20 | 72.20 | 72.20 | -12.939% | 3 | 107 | -72.022% |
| 2026-05-08 | 82.93 | 82.93 | 82.93 | 82.93 | +4.975% | 1 | 107 | -75.642% |
| 2026-05-06 | 75.00 | 79.00 | 75.00 | 79.00 | +14.493% | 4 | 108 | -74.430% |
| 2026-05-04 | 66.00 | 69.04 | 66.00 | 69.00 | +11.022% | 3 | 110 | -70.725% |
| 2026-05-01 | 58.00 | 62.15 | 58.00 | 62.15 | +17.043% | 4 | 110 | -67.498% |
| 2026-04-30 | 53.00 | 53.40 | 53.00 | 53.10 | -13.221% | 5 | 110 | -61.959% |
| 2026-04-27 | 60.30 | 61.19 | 60.15 | 61.19 | -6.836% | 5 | 111 | -66.988% |
| 2026-04-24 | 65.68 | 65.68 | 65.68 | 65.68 | -1.824% | 1 | 112 | -69.245% |
| 2026-04-23 | 66.90 | 66.90 | 66.90 | 66.90 | -1.618% | 3 | 111 | -69.806% |
| 2026-04-21 | 70.28 | 70.28 | 68.00 | 68.00 | +8.246% | 2 | 108 | -70.294% |
| 2026-04-20 | 62.82 | 62.82 | 62.82 | 62.82 | +0.112% | 2 | 108 | -67.845% |
| 2026-04-17 | 68.80 | 68.80 | 62.75 | 62.75 | -3.758% | 12 | 108 | -67.809% |
| 2026-04-16 | 64.80 | 66.00 | 64.80 | 65.20 | +8.486% | 7 | 101 | -69.018% |
| 2026-04-15 | 61.00 | 61.00 | 58.50 | 60.10 | +10.275% | 16 | 98 | -66.389% |
| 2026-04-14 | 56.50 | 57.50 | 54.50 | 54.50 | +12.953% | 4 | 103 | -62.936% |
| 2026-04-13 | 39.21 | 48.25 | 39.21 | 48.25 | +34.028% | 11 | 101 | -58.135% |
| 2026-04-10 | 34.46 | 36.50 | 33.80 | 36.00 | +0.559% | 15 | 98 | -43.889% |
| 2026-04-09 | 38.00 | 38.00 | 35.00 | 35.80 | -12.469% | 8 | 85 | -43.575% |
| 2026-04-02 | 39.55 | 41.45 | 39.55 | 40.90 | +13.611% | 13 | 68 | -50.611% |
| 2026-03-30 | 36.00 | 36.00 | 36.00 | 36.00 | -4.179% | 3 | 68 | -43.889% |
| 2026-03-27 | 37.57 | 37.57 | 37.57 | 37.57 | -8.366% | 3 | 71 | -46.234% |
| 2026-03-25 | 41.00 | 41.00 | 41.00 | 41.00 | -14.583% | 1 | 71 | -50.732% |
| 2026-03-23 | 48.00 | 48.00 | 48.00 | 48.00 | -6.341% | 3 | 70 | -57.917% |
| 2026-03-17 | 51.25 | 51.25 | 51.25 | 51.25 | +0.490% | 1 | 67 | -60.585% |
| 2026-03-13 | 51.00 | 51.00 | 51.00 | 51.00 | -4.851% | 1 | 66 | -60.392% |
| 2026-03-12 | 54.35 | 54.35 | 53.60 | 53.60 | -0.557% | 3 | 67 | -62.313% |
| 2026-03-11 | 59.00 | 59.94 | 53.80 | 53.90 | +15.789% | 24 | 64 | -62.523% |
| 2026-03-10 | 46.35 | 46.55 | 46.35 | 46.55 | +1.196% | 2 | 66 | -56.606% |
| 2026-03-09 | 45.00 | 46.12 | 45.00 | 46.00 | -13.208% | 8 | 66 | -56.087% |
| 2026-03-06 | 53.00 | 53.00 | 53.00 | 53.00 | +3.617% | 1 | 70 | -61.887% |
| 2026-03-05 | 50.95 | 51.15 | 50.95 | 51.15 | +17.722% | 2 | 69 | -60.508% |
| 2026-02-27 | 43.54 | 43.54 | 43.45 | 43.45 | -6.559% | 2 | 68 | -53.510% |
| 2026-02-26 | 46.50 | 46.50 | 46.50 | 46.50 | +14.166% | 2 | 66 | -56.559% |
| 2026-02-23 | 40.73 | 40.73 | 40.73 | 40.73 | -11.264% | 2 | 64 | -50.405% |
| 2026-02-20 | 46.55 | 46.55 | 45.65 | 45.90 | -10.579% | 10 | 62 | -55.991% |
| 2026-02-11 | 51.33 | 51.33 | 51.33 | 51.33 | -7.514% | 1 | 64 | -60.647% |
| 2026-02-10 | 55.50 | 55.50 | 55.50 | 55.50 | +4.697% | 5 | 65 | -63.604% |
| 2026-02-09 | 48.25 | 53.01 | 48.25 | 53.01 | +39.390% | 5 | 65 | -61.894% |
| 2026-02-05 | 39.70 | 39.70 | 38.03 | 38.03 | -14.212% | 8 | 63 | -46.884% |
| 2026-02-04 | 44.33 | 44.33 | 44.33 | 44.33 | -11.091% | 2 | 59 | -54.433% |
| 2026-02-03 | 51.45 | 51.45 | 49.86 | 49.86 | -13.453% | 3 | 59 | -59.487% |
| 2026-01-29 | 55.82 | 57.61 | 55.60 | 57.61 | -11.000% | 6 | 58 | -64.937% |
| 2026-01-27 | 64.73 | 64.73 | 64.73 | 64.73 | -7.568% | 4 | 56 | -68.793% |
| 2026-01-20 | 71.44 | 71.44 | 70.03 | 70.03 | -11.511% | 5 | 56 | -71.155% |
| 2026-01-05 | 79.14 | 79.14 | 79.14 | 79.14 | -1.445% | 1 | 61 | -74.476% |
| 2025-12-29 | 80.30 | 80.30 | 80.30 | 80.30 | +3.213% | 1 | 61 | -74.844% |
| 2025-12-19 | 77.80 | 77.80 | 77.80 | 77.80 | +9.577% | 1 | 62 | -74.036% |
| 2025-12-18 | 71.00 | 71.00 | 71.00 | 71.00 | +4.412% | 1 | 62 | -71.549% |
| 2025-12-17 | 71.15 | 71.15 | 68.00 | 68.00 | -13.486% | 4 | 62 | -70.294% |
| 2025-12-11 | 78.60 | 78.60 | 78.60 | 78.60 | -10.682% | 10 | 58 | -74.300% |
| 2025-11-24 | 88.00 | 88.00 | 88.00 | 88.00 | -23.810% | 1 | 58 | -77.045% |
| 2025-11-12 | 115.50 | 115.50 | 115.50 | 115.50 | +0.697% | 1 | 53 | -82.511% |
| 2025-11-11 | 114.70 | 114.70 | 114.70 | 114.70 | -5.636% | 10 | 53 | -82.389% |
| 2025-11-10 | 121.55 | 121.55 | 121.55 | 121.55 | -4.539% | 1 | 53 | -83.381% |
| 2025-11-04 | 127.33 | 127.33 | 127.33 | 127.33 | -20.667% | 3 | 53 | -84.136% |
| 2025-10-27 | 160.50 | 160.50 | 160.50 | 160.50 | -16.376% | 1 | 56 | -87.414% |
| 2025-09-11 | 191.93 | 191.93 | 191.93 | 191.93 | -7.925% | 2 | 56 | -89.475% |
| 2025-09-10 | 208.45 | 208.45 | 208.45 | 208.45 | +77.389% | 2 | 56 | -90.309% |
| 2025-09-08 | 117.92 | 117.92 | 117.51 | 117.51 | -12.306% | 15 | 56 | -82.810% |
| 2025-08-06 | 133.95 | 134.00 | 133.85 | 134.00 | +9.477% | 12 | 41 | -84.925% |
| 2025-07-24 | 122.35 | 122.40 | 122.35 | 122.40 | +0.849% | 2 | 41 | -83.497% |
| 2025-07-23 | 121.37 | 121.37 | 121.37 | 121.37 | -2.865% | 1 | 41 | -83.357% |
| 2025-07-21 | 124.95 | 124.95 | 124.95 | 124.95 | +11.067% | 1 | 42 | -83.834% |
| 2025-07-11 | 112.50 | 112.50 | 112.50 | 112.50 | +5.337% | 6 | 42 | -82.044% |
| 2025-07-02 | 106.80 | 106.80 | 106.80 | 106.80 | +14.691% | 20 | 47 | -81.086% |
| 2025-06-26 | 92.98 | 93.12 | 92.98 | 93.12 | +12.328% | 3 | 29 | -78.308% |
| 2025-06-12 | 82.90 | 82.90 | 82.90 | 82.90 | +28.807% | 6 | 31 | -75.633% |
| 2025-06-09 | 64.36 | 64.36 | 64.36 | 64.36 | +6.751% | 1 | 26 | -68.614% |
| 2025-06-06 | 60.29 | 60.29 | 60.29 | 60.29 | +7.680% | 2 | 26 | -66.495% |
| 2025-06-03 | 55.99 | 55.99 | 55.99 | 55.99 | +9.036% | 1 | 25 | -63.922% |
| 2025-05-30 | 51.35 | 51.35 | 51.35 | 51.35 | +2.597% | 2 | 24 | -60.662% |
| 2025-05-22 | 50.05 | 50.05 | 50.05 | 50.05 | +1.707% | 20 | 24 | -59.640% |
| 2025-05-16 | 49.21 | 49.21 | 49.21 | 49.21 | +44.523% | 2 | 4 | -58.951% |
| 2025-04-24 | 34.30 | 34.30 | 34.05 | 34.05 | 0.000% | 3 | 3 | -40.675% |