ORCL270617C00330000
ORCL Jun 17 2027 330.00 Call
optionOPRA
EODNov 4, 2026
0.98USD+15.294%(+0.13)20Vol471OI
ORCL270617C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +15.294% | 20 | 451 | 0.000% |
| 2026-11-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -27.350% | 2 | 451 | +15.294% |
| 2026-10-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +30.000% | 1 | 450 | -16.239% |
| 2026-10-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 3 | 448 | +8.889% |
| 2026-10-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.864% | 1 | 448 | -5.769% |
| 2026-10-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.231% | 1 | 447 | -16.949% |
| 2026-10-20 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | +5.691% | 2 | 446 | -24.615% |
| 2026-10-19 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | -1.600% | 6 | 446 | -20.325% |
| 2026-10-16 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | -19.355% | 4 | 446 | -21.600% |
| 2026-10-15 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | +9.155% | 8 | 440 | -36.774% |
| 2026-10-14 | 1.9100 | 1.9100 | 1.4200 | 1.4200 | -27.919% | 19 | 445 | -30.986% |
| 2026-10-13 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | -1.500% | 6 | 445 | -50.254% |
| 2026-10-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.407% | 1 | 444 | -51.000% |
| 2026-10-09 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | +13.684% | 7 | 444 | -54.630% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -24.603% | 10 | 445 | -48.421% |
| 2026-10-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.906% | 4 | 445 | -61.111% |
| 2026-10-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 6 | 439 | -63.019% |
| 2026-10-05 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | -7.407% | 9 | 435 | -60.800% |
| 2026-10-02 | 2.7000 | 2.7000 | 2.6000 | 2.7000 | +15.880% | 60 | 474 | -63.704% |
| 2026-10-01 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | -2.917% | 4 | 471 | -57.940% |
| 2026-09-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 1 | 470 | -59.167% |
| 2026-09-29 | 2.3100 | 2.8000 | 2.3100 | 2.4500 | +21.891% | 12 | 462 | -60.000% |
| 2026-09-28 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | -12.609% | 10 | 455 | -51.244% |
| 2026-09-25 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | -6.122% | 9 | 451 | -57.391% |
| 2026-09-24 | 2.4100 | 2.5500 | 2.2800 | 2.4500 | -16.949% | 40 | 413 | -60.000% |
| 2026-09-23 | 3.1500 | 3.1500 | 2.9300 | 2.9500 | +4.240% | 19 | 394 | -66.780% |
| 2026-09-18 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | -16.765% | 5 | 390 | -65.371% |
| 2026-09-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.241% | 5 | 390 | -71.176% |
| 2026-09-16 | 2.7200 | 2.9800 | 2.7200 | 2.9000 | +9.434% | 9 | 393 | -66.207% |
| 2026-09-15 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | -13.961% | 3 | 391 | -63.019% |
| 2026-09-14 | 2.9100 | 3.0800 | 2.9100 | 3.0800 | -45.000% | 2 | 392 | -68.182% |
| 2026-09-10 | 5.8500 | 5.8500 | 5.3500 | 5.6000 | -13.846% | 11 | 388 | -82.500% |
| 2026-09-09 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +20.370% | 2 | 387 | -84.923% |
| 2026-09-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +12.500% | 1 | 387 | -81.852% |
| 2026-09-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +18.519% | 1 | 387 | -79.583% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +12.813% | 1 | 388 | -75.802% |
| 2026-09-01 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -27.475% | 1 | 389 | -72.702% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -4.808% | 2 | 388 | -80.202% |
| 2026-08-27 | 5.0900 | 5.2000 | 5.0900 | 5.2000 | -5.455% | 3 | 387 | -81.154% |
| 2026-08-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.245% | 10 | 377 | -82.182% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 20 | 357 | -80.000% |
| 2026-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.910% | 1 | 357 | -80.400% |
| 2026-08-17 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -30.884% | 2 | 355 | -82.342% |
| 2026-08-13 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +10.151% | 1 | 354 | -87.796% |
| 2026-08-10 | 7.3300 | 7.3900 | 7.2400 | 7.2900 | +2.101% | 21 | 333 | -86.557% |
| 2026-08-05 | 7.1100 | 7.1400 | 7.1100 | 7.1400 | +33.458% | 3 | 333 | -86.275% |
| 2026-08-03 | 4.2500 | 5.3500 | 4.2500 | 5.3500 | +19.955% | 7 | 336 | -81.682% |
| 2026-07-30 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +14.359% | 1 | 336 | -78.027% |
| 2026-07-29 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | -18.919% | 22 | 334 | -74.872% |
| 2026-07-21 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +10.829% | 1 | 333 | -79.626% |
| 2026-07-20 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -1.364% | 1 | 332 | -77.419% |
| 2026-07-16 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -15.385% | 4 | 336 | -77.727% |
| 2026-07-15 | 5.1500 | 5.3000 | 4.7900 | 5.2000 | +6.122% | 147 | 355 | -81.154% |
| 2026-07-14 | 4.8300 | 4.9000 | 4.8300 | 4.9000 | -15.078% | 3 | 352 | -80.000% |
| 2026-07-13 | 6.0000 | 6.0500 | 5.7500 | 5.7700 | -18.040% | 27 | 352 | -83.016% |
| 2026-07-09 | 6.7500 | 7.0400 | 6.7300 | 7.0400 | +10.000% | 4 | 351 | -86.080% |
| 2026-07-01 | 6.8000 | 6.8000 | 6.4000 | 6.4000 | -17.419% | 10 | 359 | -84.688% |
| 2026-06-25 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -5.488% | 2 | 357 | -87.355% |
| 2026-06-24 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | -34.137% | 2 | 355 | -88.049% |
| 2026-06-22 | 12.3500 | 12.4500 | 12.0500 | 12.4500 | -9.455% | 8 | 350 | -92.129% |
| 2026-06-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -5.172% | 4 | 354 | -92.873% |
| 2026-06-12 | 14.3600 | 14.5000 | 14.3600 | 14.5000 | +3.203% | 28 | 373 | -93.241% |
| 2026-06-11 | 13.8000 | 14.0500 | 13.7100 | 14.0500 | -43.461% | 7 | 376 | -93.025% |
| 2026-06-09 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -6.403% | 1 | 376 | -96.056% |
| 2026-06-08 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +2.115% | 1 | 375 | -96.309% |
| 2026-06-05 | 33.0000 | 33.0000 | 26.0000 | 26.0000 | -28.767% | 23 | 384 | -96.231% |
| 2026-06-04 | 32.9500 | 36.5000 | 32.3500 | 36.5000 | +8.955% | 16 | 386 | -97.315% |
| 2026-06-03 | 36.9800 | 36.9800 | 33.5000 | 33.5000 | -19.471% | 15 | 395 | -97.075% |
| 2026-06-02 | 42.0000 | 42.0000 | 40.3000 | 41.6000 | -8.912% | 37 | 384 | -97.644% |
| 2026-06-01 | 35.1000 | 45.6700 | 35.0800 | 45.6700 | +47.323% | 14 | 385 | -97.854% |
| 2026-05-29 | 26.0000 | 31.0000 | 26.0000 | 31.0000 | +90.184% | 33 | 381 | -96.839% |
| 2026-05-26 | 16.5500 | 16.5800 | 16.3000 | 16.3000 | -2.043% | 5 | 377 | -93.988% |
| 2026-05-22 | 16.4500 | 16.6400 | 16.4500 | 16.6400 | +10.199% | 87 | 438 | -94.111% |
| 2026-05-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.667% | 8 | 438 | -93.510% |
| 2026-05-20 | 13.0000 | 15.0000 | 13.0000 | 15.0000 | +1.351% | 10 | 436 | -93.467% |
| 2026-05-18 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -17.318% | 7 | 429 | -93.378% |
| 2026-05-14 | 17.6500 | 17.9000 | 17.5500 | 17.9000 | +15.113% | 159 | 293 | -94.525% |
| 2026-05-13 | 15.0000 | 15.5500 | 15.0000 | 15.5500 | -4.012% | 4 | 293 | -93.698% |
| 2026-05-11 | 16.8600 | 16.8600 | 16.1000 | 16.2000 | -10.000% | 129 | 182 | -93.951% |
| 2026-05-08 | 16.2000 | 18.1000 | 16.2000 | 18.0000 | +0.559% | 25 | 182 | -94.556% |
| 2026-05-07 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +39.844% | 7 | 170 | -94.525% |
| 2026-05-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.762% | 1 | 177 | -92.344% |
| 2026-05-05 | 12.1000 | 13.4400 | 12.1000 | 13.4400 | +10.254% | 3 | 177 | -92.708% |
| 2026-05-04 | 10.2000 | 12.1900 | 10.2000 | 12.1900 | +27.644% | 2 | 177 | -91.961% |
| 2026-05-01 | 8.0500 | 9.5500 | 8.0500 | 9.5500 | +25.823% | 24 | 158 | -89.738% |
| 2026-04-30 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -2.065% | 9 | 158 | -87.088% |
| 2026-04-29 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | -20.185% | 23 | 163 | -87.355% |
| 2026-04-27 | 9.5000 | 9.7100 | 9.3500 | 9.7100 | +2.751% | 6 | 158 | -89.907% |
| 2026-04-24 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -5.500% | 30 | 155 | -89.630% |
| 2026-04-23 | 11.0500 | 11.0500 | 10.0000 | 10.0000 | -17.355% | 4 | 140 | -90.200% |
| 2026-04-22 | 11.3700 | 12.4700 | 11.3700 | 12.1000 | +9.502% | 12 | 137 | -91.901% |
| 2026-04-21 | 10.5500 | 11.0500 | 10.5500 | 11.0500 | +8.867% | 5 | 127 | -91.131% |
| 2026-04-17 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.404% | 12 | 127 | -90.345% |
| 2026-04-16 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | +21.637% | 17 | 127 | -90.577% |
| 2026-04-15 | 8.8000 | 8.9900 | 8.5500 | 8.5500 | +175.806% | 28 | 133 | -88.538% |
| 2026-04-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -22.500% | 2 | 157 | -68.387% |
| 2026-03-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -41.176% | 2 | 159 | -75.500% |
| 2026-03-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -17.073% | 10 | 159 | -85.588% |
| 2026-03-11 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | +13.889% | 20 | 149 | -88.049% |
| 2026-03-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.714% | 2 | 149 | -86.389% |
| 2026-03-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +10.202% | 20 | 147 | -88.800% |
| 2026-03-05 | 7.9200 | 7.9400 | 7.9200 | 7.9400 | +5.726% | 4 | 147 | -87.657% |
| 2026-02-25 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +18.082% | 1 | 151 | -86.951% |
| 2026-02-24 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -32.412% | 1 | 151 | -84.591% |
| 2026-02-09 | 9.2300 | 9.4100 | 9.2300 | 9.4100 | +57.886% | 3 | 151 | -89.586% |
| 2026-02-06 | 5.9300 | 6.1500 | 5.9300 | 5.9600 | -0.667% | 50 | 150 | -83.557% |
| 2026-02-05 | 5.4000 | 6.0000 | 5.4000 | 6.0000 | -11.111% | 2 | 163 | -83.667% |
| 2026-02-04 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -15.625% | 3 | 162 | -85.481% |
| 2026-02-03 | 8.6800 | 8.9200 | 8.0000 | 8.0000 | -17.949% | 5 | 161 | -87.750% |
| 2026-02-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -24.594% | 1 | 160 | -89.949% |
| 2026-01-28 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +2.133% | 1 | 159 | -92.421% |
| 2026-01-27 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +7.745% | 1 | 159 | -92.259% |
| 2026-01-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -14.855% | 1 | 158 | -91.660% |
| 2026-01-20 | 14.0000 | 14.4800 | 13.8000 | 13.8000 | -18.343% | 28 | 157 | -92.899% |
| 2026-01-15 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.588% | 10 | 140 | -94.201% |
| 2026-01-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -13.880% | 1 | 136 | -94.235% |
| 2026-01-13 | 20.6500 | 20.6500 | 19.7400 | 19.7400 | -4.638% | 8 | 135 | -95.035% |
| 2026-01-12 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +9.698% | 5 | 135 | -95.266% |
| 2026-01-09 | 18.9000 | 18.9300 | 18.7900 | 18.8700 | +17.938% | 5 | 139 | -94.807% |
| 2026-01-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.045% | 1 | 141 | -93.875% |
| 2026-01-07 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -2.035% | 15 | 140 | -94.184% |
| 2026-01-05 | 17.2500 | 17.2500 | 17.2000 | 17.2000 | -3.371% | 6 | 140 | -94.302% |
| 2025-12-31 | 18.1300 | 18.1300 | 17.8000 | 17.8000 | -1.111% | 35 | 119 | -94.494% |
| 2025-12-23 | 18.0000 | 18.1000 | 17.9000 | 18.0000 | -9.457% | 32 | 119 | -94.556% |
| 2025-12-22 | 19.2400 | 19.8800 | 19.2400 | 19.8800 | +41.899% | 2 | 120 | -95.070% |
| 2025-12-17 | 14.2200 | 14.2200 | 14.0100 | 14.0100 | -9.904% | 7 | 118 | -93.005% |
| 2025-12-15 | 16.0000 | 16.1000 | 15.5000 | 15.5500 | -6.325% | 16 | 111 | -93.698% |
| 2025-12-12 | 18.5600 | 18.5600 | 16.6000 | 16.6000 | -7.727% | 6 | 108 | -94.096% |
| 2025-12-11 | 18.3000 | 18.3000 | 14.5500 | 17.9900 | -34.890% | 23 | 103 | -94.553% |
| 2025-12-10 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +9.861% | 1 | 108 | -96.453% |
| 2025-12-04 | 23.6500 | 25.1500 | 23.6000 | 25.1500 | +13.288% | 11 | 107 | -96.103% |
| 2025-12-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +0.909% | 1 | 106 | -95.586% |
| 2025-11-26 | 23.4800 | 23.4800 | 22.0000 | 22.0000 | +10.831% | 2 | 105 | -95.545% |
| 2025-11-25 | 18.2500 | 19.8500 | 18.2500 | 19.8500 | -30.473% | 2 | 105 | -95.063% |
| 2025-11-13 | 29.8900 | 29.8900 | 28.5500 | 28.5500 | -10.781% | 6 | 104 | -96.567% |
| 2025-11-12 | 33.2400 | 33.6000 | 32.0000 | 32.0000 | -5.101% | 3 | 102 | -96.938% |
| 2025-11-07 | 34.6700 | 34.8800 | 33.7200 | 33.7200 | -8.865% | 4 | 99 | -97.094% |
| 2025-11-06 | 39.5000 | 39.5000 | 37.0000 | 37.0000 | -13.349% | 5 | 102 | -97.351% |
| 2025-11-05 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +6.272% | 3 | 101 | -97.705% |
| 2025-11-04 | 43.0000 | 43.0000 | 40.1800 | 40.1800 | -12.898% | 15 | 98 | -97.561% |
| 2025-11-03 | 48.0500 | 48.0500 | 46.1300 | 46.1300 | -5.665% | 3 | 96 | -97.876% |
| 2025-10-30 | 47.3600 | 48.9900 | 47.3600 | 48.9000 | -25.909% | 3 | 96 | -97.996% |
| 2025-10-17 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -17.941% | 1 | 95 | -98.515% |
| 2025-10-16 | 74.1900 | 80.4300 | 74.1900 | 80.4300 | +7.040% | 7 | 95 | -98.782% |
| 2025-10-15 | 76.7900 | 76.7900 | 75.1400 | 75.1400 | +14.195% | 8 | 97 | -98.696% |
| 2025-10-10 | 68.0000 | 72.3000 | 65.8000 | 65.8000 | -1.937% | 12 | 98 | -98.511% |
| 2025-10-09 | 67.1000 | 67.1000 | 67.1000 | 67.1000 | +15.292% | 1 | 96 | -98.539% |
| 2025-10-08 | 58.1000 | 59.0500 | 58.0000 | 58.2000 | +6.789% | 40 | 96 | -98.316% |
| 2025-10-07 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -7.627% | 1 | 85 | -98.202% |
| 2025-10-01 | 55.6500 | 59.0000 | 55.6500 | 59.0000 | +9.259% | 4 | 84 | -98.339% |
| 2025-09-30 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -4.509% | 1 | 81 | -98.185% |
| 2025-09-29 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | -2.500% | 1 | 80 | -98.267% |
| 2025-09-26 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -12.387% | 1 | 80 | -98.310% |
| 2025-09-25 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | -5.899% | 1 | 79 | -98.520% |
| 2025-09-24 | 70.9000 | 70.9000 | 70.3500 | 70.3500 | -7.373% | 4 | 79 | -98.607% |
| 2025-09-23 | 75.0000 | 75.9500 | 75.0000 | 75.9500 | -6.753% | 2 | 75 | -98.710% |
| 2025-09-22 | 68.8500 | 81.6000 | 68.8500 | 81.4500 | +21.840% | 8 | 75 | -98.797% |
| 2025-09-19 | 64.9000 | 66.8500 | 64.9000 | 66.8500 | +3.804% | 3 | 69 | -98.534% |
| 2025-09-17 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | -6.286% | 2 | 69 | -98.478% |
| 2025-09-16 | 68.7200 | 68.7200 | 68.7200 | 68.7200 | +13.869% | 1 | 67 | -98.574% |
| 2025-09-15 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | +2.375% | 1 | 66 | -98.376% |
| 2025-09-12 | 58.9500 | 58.9500 | 58.9500 | 58.9500 | -12.537% | 2 | 65 | -98.338% |
| 2025-09-11 | 70.1500 | 70.1500 | 67.4000 | 67.4000 | -15.645% | 4 | 63 | -98.546% |
| 2025-09-10 | 78.0000 | 88.8000 | 78.0000 | 79.9000 | +196.475% | 13 | 59 | -98.773% |
| 2025-09-08 | 26.7500 | 26.9500 | 26.7500 | 26.9500 | -3.750% | 52 | 56 | -96.364% |
| 2025-07-23 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +16.667% | 4 | 6 | -96.500% |
| 2025-07-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -12.727% | 2 | 5 | -95.917% |
| 2025-07-08 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +5.404% | 3 | 3 | -96.436% |
| 2025-07-03 | 24.2500 | 26.0900 | 24.2500 | 26.0900 | 0.000% | 4 | 3 | -96.244% |