ORCL270617C00340000
ORCL Jun 17 2027 340.00 Call
optionOPRA
EODOct 28, 2026
3.30USD+328.571%(+2.53)2Vol692OI
ORCL270617C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +328.571% | 2 | 690 | 0.000% |
| 2026-10-26 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -29.358% | 1 | 689 | +328.571% |
| 2026-10-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 689 | +202.752% |
| 2026-10-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -44.388% | 1 | 688 | +202.752% |
| 2026-10-13 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | +2.618% | 46 | 690 | +68.367% |
| 2026-10-08 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -16.228% | 1 | 690 | +72.775% |
| 2026-10-07 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | -3.390% | 33 | 708 | +44.737% |
| 2026-10-06 | 2.4000 | 2.4000 | 2.3000 | 2.3600 | -1.667% | 202 | 712 | +39.831% |
| 2026-10-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.589% | 1 | 712 | +37.500% |
| 2026-09-30 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +4.286% | 1 | 711 | +50.685% |
| 2026-09-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.297% | 5 | 716 | +57.143% |
| 2026-09-24 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -18.214% | 100 | 616 | +44.105% |
| 2026-09-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +13.821% | 1 | 616 | +17.857% |
| 2026-09-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +1.653% | 1 | 615 | +34.146% |
| 2026-09-15 | 2.6000 | 2.6400 | 2.4200 | 2.4200 | -12.319% | 118 | 542 | +36.364% |
| 2026-09-14 | 2.7000 | 2.9200 | 2.7000 | 2.7600 | -21.143% | 95 | 528 | +19.565% |
| 2026-09-11 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -43.639% | 121 | 511 | -5.714% |
| 2026-09-08 | 6.2900 | 6.3500 | 6.2000 | 6.2100 | +13.945% | 67 | 451 | -46.860% |
| 2026-09-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +37.280% | 1 | 450 | -39.450% |
| 2026-09-03 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -21.230% | 1 | 450 | -16.877% |
| 2026-08-27 | 5.0100 | 5.0400 | 5.0100 | 5.0400 | +11.504% | 20 | 463 | -34.524% |
| 2026-08-25 | 4.4800 | 5.0500 | 4.4800 | 4.5200 | -0.659% | 31 | 466 | -26.991% |
| 2026-08-18 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | -14.151% | 9 | 469 | -27.473% |
| 2026-08-17 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -24.286% | 11 | 469 | -37.736% |
| 2026-08-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 1 | 469 | -52.857% |
| 2026-08-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.600% | 1 | 470 | -51.825% |
| 2026-08-07 | 6.1400 | 6.2500 | 6.1400 | 6.2500 | +75.070% | 7 | 470 | -47.200% |
| 2026-07-28 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 6 | 464 | -7.563% |
| 2026-07-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 20 | 464 | -5.714% |
| 2026-07-24 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | -12.100% | 3 | 467 | -14.286% |
| 2026-07-21 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | -4.783% | 14 | 469 | -24.658% |
| 2026-07-17 | 4.0700 | 4.6500 | 4.0700 | 4.6000 | +13.022% | 15 | 466 | -28.261% |
| 2026-07-16 | 4.5000 | 4.5000 | 4.0700 | 4.0700 | -11.522% | 12 | 456 | -18.919% |
| 2026-07-14 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -13.208% | 126 | 554 | -28.261% |
| 2026-07-13 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | -15.200% | 32 | 523 | -37.736% |
| 2026-07-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.101% | 3 | 524 | -47.200% |
| 2026-07-09 | 6.3000 | 6.6000 | 6.3000 | 6.4500 | +17.273% | 55 | 497 | -48.837% |
| 2026-07-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 496 | -40.000% |
| 2026-07-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -18.841% | 1 | 495 | -41.071% |
| 2026-06-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +7.309% | 3 | 493 | -52.174% |
| 2026-06-26 | 6.5700 | 6.7000 | 6.3500 | 6.4300 | -14.267% | 76 | 537 | -48.678% |
| 2026-06-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -24.623% | 3 | 537 | -56.000% |
| 2026-06-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -13.853% | 1 | 537 | -66.834% |
| 2026-06-22 | 12.3200 | 12.3200 | 11.4300 | 11.5500 | -17.794% | 105 | 629 | -71.429% |
| 2026-06-18 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -7.627% | 1 | 629 | -76.512% |
| 2026-06-16 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -7.538% | 1 | 629 | -78.304% |
| 2026-06-15 | 16.1900 | 16.4500 | 16.1900 | 16.4500 | +25.095% | 2 | 630 | -79.939% |
| 2026-06-12 | 13.9000 | 13.9000 | 13.1500 | 13.1500 | +1.544% | 75 | 643 | -74.905% |
| 2026-06-11 | 12.8000 | 12.9900 | 11.8900 | 12.9500 | -38.944% | 161 | 720 | -74.517% |
| 2026-06-10 | 22.0000 | 22.0000 | 21.2100 | 21.2100 | -15.397% | 6 | 720 | -84.441% |
| 2026-06-08 | 25.2000 | 26.4500 | 24.9600 | 25.0700 | -0.040% | 7 | 725 | -86.837% |
| 2026-06-05 | 26.1000 | 26.6000 | 25.0800 | 25.0800 | -24.503% | 5 | 725 | -86.842% |
| 2026-06-04 | 31.2900 | 33.2200 | 31.2900 | 33.2200 | +0.667% | 4 | 725 | -90.066% |
| 2026-06-03 | 36.5000 | 36.5000 | 33.0000 | 33.0000 | -16.456% | 3 | 724 | -90.000% |
| 2026-06-02 | 39.3500 | 39.8000 | 38.8000 | 39.5000 | -8.734% | 119 | 659 | -91.646% |
| 2026-06-01 | 31.6000 | 43.2800 | 31.6000 | 43.2800 | +55.852% | 22 | 651 | -92.375% |
| 2026-05-29 | 25.8000 | 27.7700 | 25.8000 | 27.7700 | +42.337% | 2 | 652 | -88.117% |
| 2026-05-28 | 15.6000 | 19.5100 | 15.6000 | 19.5100 | +37.880% | 30 | 658 | -83.086% |
| 2026-05-27 | 14.8500 | 14.8500 | 14.1000 | 14.1500 | -8.117% | 104 | 660 | -76.678% |
| 2026-05-22 | 15.2100 | 15.4200 | 15.2100 | 15.4000 | +1.116% | 5 | 661 | -78.571% |
| 2026-05-21 | 15.3000 | 15.3000 | 15.2300 | 15.2300 | +9.568% | 3 | 661 | -78.332% |
| 2026-05-20 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +4.511% | 2 | 659 | -76.259% |
| 2026-05-18 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | -21.765% | 2 | 660 | -75.188% |
| 2026-05-14 | 14.0500 | 17.0000 | 14.0500 | 17.0000 | +37.652% | 21 | 644 | -80.588% |
| 2026-05-12 | 12.5800 | 13.3500 | 12.0000 | 12.3500 | -16.835% | 97 | 571 | -73.279% |
| 2026-05-11 | 15.5000 | 15.6300 | 14.8500 | 14.8500 | -8.896% | 105 | 478 | -77.778% |
| 2026-05-08 | 15.8500 | 17.0000 | 15.8500 | 16.3000 | +1.875% | 17 | 478 | -79.755% |
| 2026-05-07 | 15.8200 | 16.0000 | 15.6100 | 16.0000 | +7.744% | 12 | 481 | -79.375% |
| 2026-05-06 | 12.9500 | 14.8500 | 12.8000 | 14.8500 | +32.000% | 13 | 484 | -77.778% |
| 2026-05-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 3 | 484 | -70.667% |
| 2026-05-04 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | +21.098% | 5 | 484 | -70.667% |
| 2026-05-01 | 8.3300 | 9.2900 | 8.3300 | 9.2900 | +5.329% | 11 | 478 | -64.478% |
| 2026-04-27 | 8.8300 | 8.8300 | 8.8200 | 8.8200 | +7.561% | 3 | 478 | -62.585% |
| 2026-04-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.345% | 1 | 477 | -59.756% |
| 2026-04-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -22.300% | 1 | 476 | -62.712% |
| 2026-04-22 | 11.8000 | 11.8000 | 11.3900 | 11.3900 | +12.772% | 151 | 476 | -71.027% |
| 2026-04-21 | 10.0500 | 10.5000 | 10.0500 | 10.1000 | +6.878% | 8 | 320 | -67.327% |
| 2026-04-17 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.077% | 2 | 320 | -65.079% |
| 2026-04-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +42.128% | 1 | 320 | -66.154% |
| 2026-04-14 | 7.0800 | 7.0800 | 6.8600 | 6.8600 | +85.405% | 2 | 319 | -51.895% |
| 2026-04-13 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +13.846% | 23 | 319 | -10.811% |
| 2026-04-10 | 2.9100 | 3.2500 | 2.5100 | 3.2500 | -23.349% | 4 | 318 | +1.538% |
| 2026-03-24 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -20.000% | 1 | 319 | -22.170% |
| 2026-03-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 1 | 319 | -37.736% |
| 2026-03-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -39.572% | 3 | 319 | -41.593% |
| 2026-03-11 | 8.7500 | 9.3500 | 8.7500 | 9.3500 | +41.667% | 5 | 316 | -64.706% |
| 2026-03-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.368% | 1 | 317 | -50.000% |
| 2026-02-27 | 6.0000 | 6.0000 | 5.9500 | 5.9800 | -15.057% | 4 | 316 | -44.816% |
| 2026-02-25 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +13.548% | 2 | 312 | -53.125% |
| 2026-02-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -32.092% | 2 | 312 | -46.774% |
| 2026-02-10 | 9.1100 | 9.1300 | 9.1100 | 9.1300 | +79.020% | 2 | 312 | -63.855% |
| 2026-02-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -19.048% | 2 | 312 | -35.294% |
| 2026-02-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.446% | 1 | 311 | -47.619% |
| 2026-02-03 | 7.6500 | 7.6500 | 7.5400 | 7.5400 | -17.143% | 7 | 310 | -56.233% |
| 2026-02-02 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | -7.143% | 2 | 311 | -63.736% |
| 2026-01-29 | 9.3600 | 9.8000 | 9.3600 | 9.8000 | -27.407% | 8 | 311 | -66.327% |
| 2026-01-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +5.469% | 1 | 311 | -75.556% |
| 2026-01-20 | 13.7300 | 14.0400 | 12.8000 | 12.8000 | -12.984% | 86 | 311 | -74.219% |
| 2026-01-08 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -9.421% | 4 | 326 | -77.566% |
| 2026-01-07 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -3.333% | 10 | 326 | -79.680% |
| 2025-12-31 | 16.6000 | 16.9200 | 16.6000 | 16.8000 | +0.599% | 16 | 341 | -80.357% |
| 2025-12-29 | 16.6000 | 16.7000 | 16.6000 | 16.7000 | -7.119% | 4 | 341 | -80.240% |
| 2025-12-26 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +2.743% | 4 | 341 | -81.646% |
| 2025-12-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.245% | 1 | 336 | -81.143% |
| 2025-12-19 | 16.0000 | 16.9700 | 16.0000 | 16.9500 | +23.004% | 10 | 336 | -80.531% |
| 2025-12-18 | 13.9200 | 13.9200 | 13.7800 | 13.7800 | +6.409% | 69 | 335 | -76.052% |
| 2025-12-17 | 13.1000 | 13.1000 | 12.9500 | 12.9500 | -13.551% | 8 | 302 | -74.517% |
| 2025-12-16 | 15.3200 | 15.3200 | 14.9800 | 14.9800 | +5.493% | 2 | 302 | -77.971% |
| 2025-12-15 | 14.6800 | 15.0500 | 14.2000 | 14.2000 | -11.250% | 38 | 304 | -76.761% |
| 2025-12-12 | 17.5000 | 17.5000 | 16.0000 | 16.0000 | -5.882% | 3 | 300 | -79.375% |
| 2025-12-11 | 15.3000 | 17.4000 | 15.3000 | 17.0000 | -36.090% | 11 | 298 | -80.588% |
| 2025-12-09 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +20.909% | 1 | 292 | -87.594% |
| 2025-12-04 | 21.9000 | 22.0700 | 21.8500 | 22.0000 | +7.317% | 98 | 291 | -85.000% |
| 2025-11-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.844% | 1 | 285 | -83.902% |
| 2025-11-26 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +28.659% | 2 | 282 | -84.360% |
| 2025-11-25 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -14.805% | 1 | 282 | -79.878% |
| 2025-11-24 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -31.495% | 1 | 282 | -82.857% |
| 2025-11-14 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +6.439% | 14 | 282 | -88.256% |
| 2025-11-13 | 28.2000 | 28.2000 | 25.6600 | 26.4000 | -11.111% | 12 | 282 | -87.500% |
| 2025-11-12 | 29.8000 | 29.8000 | 29.7000 | 29.7000 | -25.471% | 3 | 272 | -88.889% |
| 2025-11-04 | 40.5000 | 40.5000 | 39.8500 | 39.8500 | -11.148% | 8 | 270 | -91.719% |
| 2025-11-03 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -0.554% | 20 | 290 | -92.642% |
| 2025-10-30 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -11.914% | 2 | 290 | -92.683% |
| 2025-10-29 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -7.996% | 1 | 288 | -93.555% |
| 2025-10-28 | 55.4000 | 55.6500 | 55.4000 | 55.6500 | +0.815% | 12 | 289 | -94.070% |
| 2025-10-27 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | +1.433% | 1 | 290 | -94.022% |
| 2025-10-23 | 54.4200 | 54.4200 | 54.4200 | 54.4200 | +2.197% | 8 | 290 | -93.936% |
| 2025-10-21 | 53.2500 | 53.2500 | 53.2500 | 53.2500 | -16.797% | 1 | 290 | -93.803% |
| 2025-10-17 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -4.478% | 1 | 289 | -94.844% |
| 2025-10-10 | 68.0000 | 68.0000 | 67.0000 | 67.0000 | +9.585% | 11 | 288 | -95.075% |
| 2025-10-09 | 61.1400 | 61.1400 | 61.1400 | 61.1400 | +7.282% | 20 | 277 | -94.603% |
| 2025-10-08 | 57.5300 | 57.6500 | 56.9900 | 56.9900 | +0.423% | 22 | 277 | -94.210% |
| 2025-10-01 | 52.8000 | 56.7500 | 52.8000 | 56.7500 | +12.465% | 136 | 267 | -94.185% |
| 2025-09-30 | 50.2100 | 50.4600 | 49.6200 | 50.4600 | -4.972% | 4 | 137 | -93.460% |
| 2025-09-29 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | -4.082% | 2 | 139 | -93.785% |
| 2025-09-26 | 55.3600 | 55.3600 | 55.3600 | 55.3600 | -7.841% | 1 | 139 | -94.039% |
| 2025-09-25 | 62.9100 | 62.9100 | 60.0700 | 60.0700 | -17.179% | 4 | 140 | -94.506% |
| 2025-09-23 | 77.0000 | 77.0000 | 72.5300 | 72.5300 | +9.281% | 6 | 144 | -95.450% |
| 2025-09-22 | 66.3700 | 66.3700 | 66.3700 | 66.3700 | +6.618% | 2 | 139 | -95.028% |
| 2025-09-16 | 67.2100 | 67.9500 | 62.2500 | 62.2500 | +9.230% | 71 | 139 | -94.699% |
| 2025-09-15 | 56.9900 | 56.9900 | 56.9900 | 56.9900 | -9.583% | 1 | 86 | -94.210% |
| 2025-09-11 | 67.9000 | 67.9000 | 63.0300 | 63.0300 | -14.326% | 34 | 86 | -94.764% |
| 2025-09-10 | 81.1200 | 85.2200 | 73.5700 | 73.5700 | +205.523% | 49 | 53 | -95.514% |
| 2025-09-08 | 24.1200 | 24.1200 | 24.0800 | 24.0800 | -0.987% | 8 | 10 | -86.296% |
| 2025-08-27 | 24.2000 | 24.3200 | 24.2000 | 24.3200 | -10.752% | 2 | 2 | -86.431% |
| 2025-08-22 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -9.678% | 1 | 2 | -87.890% |
| 2025-08-12 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | 0.000% | 1 | 1 | -89.062% |