ORCL270617C00360000
ORCL Jun 17 2027 360.00 Call
optionOPRA
EODNov 4, 2026
0.70USD+9.375%(+0.06)5Vol467OI
ORCL270617C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | +9.375% | 5 | 470 | 0.000% |
| 2026-11-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -32.632% | 1 | 471 | +9.375% |
| 2026-10-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +31.944% | 20 | 451 | -26.316% |
| 2026-10-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -13.253% | 21 | 451 | -2.778% |
| 2026-10-20 | 0.9400 | 0.9400 | 0.8300 | 0.8300 | -55.851% | 2 | 451 | -15.663% |
| 2026-10-07 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | -0.529% | 4 | 449 | -62.766% |
| 2026-10-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +4.420% | 1 | 449 | -62.963% |
| 2026-10-02 | 2.0000 | 2.0700 | 1.8100 | 1.8100 | +0.556% | 28 | 440 | -61.326% |
| 2026-10-01 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | -7.692% | 2 | 441 | -61.111% |
| 2026-09-30 | 1.8500 | 1.9500 | 1.8400 | 1.9500 | -2.500% | 3 | 439 | -64.103% |
| 2026-09-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +26.582% | 11 | 439 | -65.000% |
| 2026-09-28 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -10.227% | 50 | 400 | -55.696% |
| 2026-09-25 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | -9.744% | 2 | 401 | -60.227% |
| 2026-09-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.717% | 2 | 403 | -64.103% |
| 2026-09-23 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | +3.670% | 12 | 411 | -69.027% |
| 2026-09-18 | 2.4000 | 2.4000 | 2.1800 | 2.1800 | -13.147% | 11 | 401 | -67.890% |
| 2026-09-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +23.039% | 1 | 401 | -72.112% |
| 2026-09-16 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | -1.923% | 3 | 401 | -65.686% |
| 2026-09-15 | 2.1300 | 2.1300 | 2.0800 | 2.0800 | -11.489% | 37 | 382 | -66.346% |
| 2026-09-14 | 2.2500 | 2.4500 | 2.2500 | 2.3500 | -36.486% | 19 | 377 | -70.213% |
| 2026-09-11 | 4.6000 | 4.6000 | 3.7000 | 3.7000 | -15.909% | 8 | 374 | -81.081% |
| 2026-09-10 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -13.725% | 6 | 369 | -84.091% |
| 2026-09-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +64.516% | 6 | 363 | -86.275% |
| 2026-09-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.971% | 2 | 361 | -77.419% |
| 2026-09-01 | 3.2500 | 3.2500 | 2.7200 | 2.7200 | -30.256% | 7 | 359 | -74.265% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 12 | 371 | -82.051% |
| 2026-08-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 2 | 373 | -82.051% |
| 2026-08-21 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -19.626% | 4 | 373 | -83.721% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.2000 | 5.3500 | +9.184% | 24 | 367 | -86.916% |
| 2026-08-11 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -15.078% | 18 | 373 | -85.714% |
| 2026-08-10 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +1.228% | 5 | 373 | -87.868% |
| 2026-08-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.800% | 1 | 374 | -87.719% |
| 2026-08-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +30.208% | 1 | 374 | -88.800% |
| 2026-08-03 | 4.2000 | 5.0000 | 4.2000 | 4.8000 | +29.730% | 7 | 369 | -85.417% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 1 | 369 | -81.081% |
| 2026-07-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.286% | 1 | 369 | -80.822% |
| 2026-07-21 | 4.7000 | 4.7000 | 3.5000 | 3.5000 | -1.130% | 4 | 369 | -80.000% |
| 2026-07-20 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -12.593% | 2 | 369 | -80.226% |
| 2026-07-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 6 | 363 | -82.716% |
| 2026-07-16 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -4.337% | 5 | 362 | -81.333% |
| 2026-07-15 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -3.210% | 2 | 364 | -82.143% |
| 2026-07-14 | 4.5000 | 4.5000 | 4.0500 | 4.0500 | -27.679% | 3 | 363 | -82.716% |
| 2026-07-10 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | 0.000% | 4 | 362 | -87.500% |
| 2026-07-09 | 5.4500 | 5.6500 | 5.4500 | 5.6000 | +7.692% | 30 | 357 | -87.500% |
| 2026-07-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +7.216% | 1 | 356 | -86.538% |
| 2026-07-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 5 | 351 | -85.567% |
| 2026-07-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.707% | 9 | 351 | -87.719% |
| 2026-06-29 | 5.5000 | 5.6600 | 5.5000 | 5.6600 | +6.792% | 26 | 365 | -87.633% |
| 2026-06-26 | 5.9100 | 5.9100 | 5.3000 | 5.3000 | -34.568% | 2 | 365 | -86.792% |
| 2026-06-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -23.872% | 9 | 356 | -91.358% |
| 2026-06-18 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -12.930% | 1 | 356 | -93.421% |
| 2026-06-17 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -13.944% | 1 | 356 | -94.272% |
| 2026-06-15 | 15.0300 | 15.0300 | 14.2000 | 14.2000 | +19.328% | 6 | 357 | -95.070% |
| 2026-06-12 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.752% | 5 | 354 | -94.118% |
| 2026-06-11 | 11.5300 | 12.9000 | 9.2800 | 12.9000 | -31.638% | 9 | 352 | -94.574% |
| 2026-06-10 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -1.719% | 1 | 352 | -96.290% |
| 2026-06-09 | 24.3200 | 24.3200 | 18.0000 | 19.2000 | -19.158% | 13 | 340 | -96.354% |
| 2026-06-05 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -23.878% | 1 | 340 | -97.053% |
| 2026-06-04 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +2.295% | 5 | 335 | -97.756% |
| 2026-06-03 | 32.3300 | 32.3300 | 29.2500 | 30.5000 | -15.746% | 93 | 375 | -97.705% |
| 2026-06-02 | 36.8500 | 36.8500 | 35.0000 | 36.2000 | -9.455% | 372 | 319 | -98.066% |
| 2026-06-01 | 29.9500 | 39.9800 | 29.9500 | 39.9800 | +80.987% | 64 | 291 | -98.249% |
| 2026-05-29 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | +63.146% | 1 | 291 | -96.831% |
| 2026-05-22 | 13.4500 | 13.5400 | 13.4500 | 13.5400 | +23.653% | 2 | 290 | -94.830% |
| 2026-05-20 | 10.6500 | 11.0500 | 10.6500 | 10.9500 | -1.351% | 60 | 284 | -93.607% |
| 2026-05-19 | 10.9000 | 11.1000 | 10.8500 | 11.1000 | -11.624% | 116 | 169 | -93.694% |
| 2026-05-13 | 12.5000 | 12.5600 | 12.5000 | 12.5600 | +16.296% | 2 | 170 | -94.427% |
| 2026-05-12 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | -16.923% | 4 | 168 | -93.519% |
| 2026-05-11 | 13.4900 | 13.4900 | 12.9500 | 13.0000 | -5.592% | 101 | 160 | -94.615% |
| 2026-05-07 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +48.065% | 1 | 160 | -94.916% |
| 2026-05-04 | 9.6500 | 9.6500 | 9.3000 | 9.3000 | +60.069% | 5 | 159 | -92.473% |
| 2026-04-29 | 5.7900 | 5.9500 | 5.7500 | 5.8100 | -7.040% | 56 | 160 | -87.952% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -25.150% | 1 | 104 | -88.800% |
| 2026-04-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +17.606% | 1 | 103 | -91.617% |
| 2026-04-17 | 8.0900 | 8.0900 | 7.1000 | 7.1000 | -5.333% | 3 | 103 | -90.141% |
| 2026-04-16 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +42.857% | 2 | 103 | -90.667% |
| 2026-04-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +118.750% | 1 | 104 | -86.667% |
| 2026-04-10 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -4.000% | 2 | 104 | -70.833% |
| 2026-04-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.089% | 3 | 103 | -72.000% |
| 2026-03-30 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -52.059% | 1 | 103 | -75.945% |
| 2026-03-04 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +27.789% | 1 | 104 | -88.468% |
| 2026-02-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -29.104% | 1 | 104 | -85.263% |
| 2026-02-19 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -4.286% | 5 | 103 | -89.552% |
| 2026-02-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 16 | 83 | -90.000% |
| 2026-02-11 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 15 | 83 | -89.855% |
| 2026-02-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +59.091% | 1 | 77 | -90.000% |
| 2026-02-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -49.133% | 1 | 78 | -84.091% |
| 2026-02-02 | 8.5500 | 8.6500 | 8.4600 | 8.6500 | -4.840% | 3 | 77 | -91.908% |
| 2026-01-30 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -21.299% | 1 | 76 | -92.299% |
| 2026-01-20 | 12.0000 | 12.0000 | 11.3000 | 11.5500 | -30.211% | 23 | 76 | -93.939% |
| 2026-01-12 | 17.0800 | 17.0800 | 16.5500 | 16.5500 | +16.961% | 5 | 67 | -95.770% |
| 2026-01-07 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +4.505% | 10 | 62 | -95.053% |
| 2026-01-06 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -8.016% | 4 | 67 | -94.830% |
| 2025-12-31 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -1.867% | 2 | 67 | -95.245% |
| 2025-12-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.280% | 2 | 67 | -95.333% |
| 2025-12-26 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -2.971% | 10 | 67 | -95.440% |
| 2025-12-22 | 15.3800 | 15.8200 | 15.3800 | 15.8200 | +8.060% | 30 | 77 | -95.575% |
| 2025-12-19 | 14.6600 | 14.6600 | 14.6400 | 14.6400 | +10.491% | 4 | 61 | -95.219% |
| 2025-12-16 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.760% | 2 | 59 | -94.717% |
| 2025-12-15 | 13.1000 | 13.1500 | 13.1000 | 13.1500 | -10.361% | 2 | 60 | -94.677% |
| 2025-12-12 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -3.866% | 5 | 59 | -95.228% |
| 2025-12-11 | 14.0000 | 15.2600 | 14.0000 | 15.2600 | -35.339% | 7 | 61 | -95.413% |
| 2025-12-09 | 23.6900 | 23.6900 | 23.6000 | 23.6000 | +36.023% | 4 | 58 | -97.034% |
| 2025-11-21 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -29.757% | 10 | 56 | -95.965% |
| 2025-11-18 | 23.5000 | 24.7400 | 23.5000 | 24.7000 | -7.491% | 20 | 53 | -97.166% |
| 2025-11-14 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +15.335% | 2 | 42 | -97.378% |
| 2025-11-13 | 22.9000 | 23.2000 | 22.9000 | 23.1500 | -34.697% | 27 | 41 | -96.976% |
| 2025-11-04 | 35.5000 | 35.8800 | 35.4500 | 35.4500 | -7.922% | 8 | 29 | -98.025% |
| 2025-11-03 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -7.674% | 1 | 30 | -98.182% |
| 2025-10-31 | 41.7000 | 41.7500 | 41.7000 | 41.7000 | -4.511% | 4 | 30 | -98.321% |
| 2025-10-30 | 43.6700 | 43.6700 | 43.6700 | 43.6700 | -22.831% | 1 | 31 | -98.397% |
| 2025-10-17 | 56.5900 | 56.5900 | 56.5900 | 56.5900 | -7.984% | 1 | 31 | -98.763% |
| 2025-10-14 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +8.027% | 8 | 31 | -98.862% |
| 2025-10-09 | 57.5000 | 57.5000 | 56.9300 | 56.9300 | +19.853% | 9 | 39 | -98.770% |
| 2025-10-07 | 44.8500 | 47.5000 | 44.8000 | 47.5000 | -6.459% | 4 | 40 | -98.526% |
| 2025-10-02 | 50.8000 | 50.8000 | 50.7800 | 50.7800 | -0.431% | 6 | 37 | -98.622% |
| 2025-10-01 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +13.208% | 1 | 36 | -98.627% |
| 2025-09-30 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | -5.058% | 5 | 37 | -98.446% |
| 2025-09-29 | 47.1000 | 47.4500 | 47.1000 | 47.4500 | -8.043% | 10 | 32 | -98.525% |
| 2025-09-26 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | -7.377% | 2 | 37 | -98.643% |
| 2025-09-25 | 55.7100 | 55.7100 | 55.7100 | 55.7100 | -13.695% | 1 | 37 | -98.743% |
| 2025-09-23 | 64.5500 | 64.5500 | 64.5500 | 64.5500 | -12.770% | 2 | 37 | -98.916% |
| 2025-09-22 | 63.5000 | 74.0000 | 63.5000 | 74.0000 | +30.627% | 16 | 35 | -99.054% |
| 2025-09-19 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | +6.027% | 2 | 41 | -98.764% |
| 2025-09-18 | 53.0000 | 53.4300 | 53.0000 | 53.4300 | -1.963% | 10 | 40 | -98.690% |
| 2025-09-17 | 54.3500 | 54.5000 | 54.3500 | 54.5000 | -7.281% | 2 | 50 | -98.716% |
| 2025-09-16 | 61.9400 | 61.9400 | 58.7800 | 58.7800 | +11.898% | 5 | 50 | -98.809% |
| 2025-09-15 | 52.5300 | 52.5300 | 52.5300 | 52.5300 | +10.357% | 1 | 45 | -98.667% |
| 2025-09-12 | 51.3500 | 51.3500 | 47.6000 | 47.6000 | -22.298% | 17 | 45 | -98.529% |
| 2025-09-11 | 60.7600 | 61.2600 | 60.7600 | 61.2600 | -13.106% | 5 | 33 | -98.857% |
| 2025-09-10 | 62.1000 | 77.9000 | 62.1000 | 70.5000 | +174.640% | 53 | 36 | -99.007% |
| 2025-08-12 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -5.102% | 1 | 7 | -97.273% |
| 2025-08-05 | 28.2600 | 28.2600 | 26.9900 | 27.0500 | +12.708% | 4 | 6 | -97.412% |
| 2025-07-28 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.729% | 4 | 8 | -97.083% |
| 2025-07-22 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -19.356% | 1 | 8 | -96.712% |
| 2025-07-17 | 26.4000 | 26.5500 | 26.2000 | 26.4000 | +27.229% | 10 | 8 | -97.348% |
| 2025-07-16 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 0.000% | 1 | 1 | -96.627% |