ORCL270617C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 337 | 0.000% |
| 2026-11-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 1 | 336 | 0.000% |
| 2026-10-30 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 1 | 336 | -15.493% |
| 2026-10-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 3 | 339 | -36.842% |
| 2026-10-14 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -19.847% | 2 | 338 | -42.857% |
| 2026-10-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -26.404% | 3 | 338 | -54.198% |
| 2026-10-07 | 1.7800 | 1.8100 | 1.7300 | 1.7800 | -3.261% | 128 | 342 | -66.292% |
| 2026-10-06 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.793% | 1 | 341 | -67.391% |
| 2026-10-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 1 | 341 | -66.480% |
| 2026-10-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.141% | 5 | 346 | -67.568% |
| 2026-09-29 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +32.639% | 20 | 346 | -68.586% |
| 2026-09-28 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -34.545% | 4 | 342 | -58.333% |
| 2026-09-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.553% | 2 | 342 | -72.727% |
| 2026-09-18 | 2.0300 | 2.0300 | 1.9800 | 1.9900 | -0.500% | 136 | 244 | -69.849% |
| 2026-09-16 | 1.8700 | 2.0000 | 1.8400 | 2.0000 | -6.542% | 9 | 246 | -70.000% |
| 2026-09-14 | 2.1400 | 2.1500 | 2.1400 | 2.1400 | -26.207% | 49 | 235 | -71.963% |
| 2026-09-11 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | -46.197% | 2 | 233 | -79.310% |
| 2026-08-13 | 5.3700 | 5.3900 | 5.3700 | 5.3900 | +1.698% | 2 | 232 | -88.868% |
| 2026-08-12 | 5.0500 | 5.3500 | 5.0000 | 5.3000 | -3.636% | 26 | 239 | -88.679% |
| 2026-08-10 | 5.6200 | 5.6200 | 5.5000 | 5.5000 | -2.309% | 2 | 241 | -89.091% |
| 2026-08-05 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -1.228% | 1 | 242 | -89.343% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +18.750% | 1 | 243 | -89.474% |
| 2026-08-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +46.789% | 2 | 244 | -87.500% |
| 2026-07-27 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +0.615% | 2 | 246 | -81.651% |
| 2026-07-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 6 | 245 | -81.538% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -11.685% | 2 | 245 | -81.538% |
| 2026-07-16 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -30.566% | 1 | 246 | -83.696% |
| 2026-07-09 | 4.9400 | 5.3000 | 4.9400 | 5.3000 | +7.071% | 15 | 248 | -88.679% |
| 2026-07-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.000% | 1 | 247 | -87.879% |
| 2026-07-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.364% | 1 | 247 | -89.091% |
| 2026-06-29 | 5.3800 | 5.3800 | 5.2700 | 5.2700 | +0.381% | 3 | 246 | -88.615% |
| 2026-06-26 | 5.2000 | 5.3300 | 5.1800 | 5.2500 | -44.386% | 70 | 306 | -88.571% |
| 2026-06-22 | 10.5000 | 10.5000 | 9.3700 | 9.4400 | -18.970% | 102 | 347 | -93.644% |
| 2026-06-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -13.060% | 33 | 322 | -94.850% |
| 2026-06-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +17.031% | 1 | 322 | -95.522% |
| 2026-06-11 | 10.7100 | 11.4500 | 10.5500 | 11.4500 | -36.740% | 3 | 320 | -94.760% |
| 2026-06-10 | 19.4500 | 19.4700 | 18.1000 | 18.1000 | -16.009% | 6 | 320 | -96.685% |
| 2026-06-08 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +0.937% | 2 | 322 | -97.216% |
| 2026-06-05 | 22.7000 | 22.7000 | 21.3500 | 21.3500 | -24.452% | 3 | 319 | -97.190% |
| 2026-06-03 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | -19.188% | 1 | 318 | -97.877% |
| 2026-06-02 | 33.4900 | 35.3200 | 33.4900 | 34.9700 | -5.995% | 124 | 337 | -98.284% |
| 2026-06-01 | 28.3500 | 38.7700 | 28.3000 | 37.2000 | +47.385% | 53 | 323 | -98.387% |
| 2026-05-29 | 17.6000 | 25.2400 | 17.6000 | 25.2400 | +94.154% | 8 | 323 | -97.623% |
| 2026-05-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.175% | 1 | 323 | -95.385% |
| 2026-05-22 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | +4.564% | 3 | 323 | -95.238% |
| 2026-05-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +11.060% | 15 | 312 | -95.021% |
| 2026-05-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -20.918% | 42 | 352 | -94.470% |
| 2026-05-14 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +37.889% | 1 | 351 | -95.627% |
| 2026-05-12 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -20.400% | 20 | 342 | -93.970% |
| 2026-05-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.072% | 1 | 342 | -95.200% |
| 2026-05-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +7.336% | 1 | 342 | -95.683% |
| 2026-05-07 | 12.9600 | 12.9600 | 12.9500 | 12.9500 | +17.727% | 2 | 342 | -95.367% |
| 2026-05-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +26.437% | 1 | 342 | -94.545% |
| 2026-05-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +39.200% | 5 | 342 | -93.103% |
| 2026-04-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -17.763% | 1 | 337 | -90.400% |
| 2026-04-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.188% | 1 | 337 | -92.105% |
| 2026-04-21 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +14.771% | 1 | 339 | -92.278% |
| 2026-04-20 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +256.316% | 1 | 339 | -91.137% |
| 2026-04-10 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -9.524% | 2 | 339 | -68.421% |
| 2026-04-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 1 | 337 | -71.429% |
| 2026-04-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -15.254% | 2 | 335 | -76.000% |
| 2026-04-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.059% | 1 | 335 | -79.661% |
| 2026-03-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -30.886% | 1 | 336 | -78.022% |
| 2026-03-20 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 1 | 337 | -84.810% |
| 2026-03-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 5 | 336 | -84.615% |
| 2026-03-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.707% | 1 | 331 | -85.000% |
| 2026-03-13 | 4.7500 | 4.7500 | 4.4300 | 4.4300 | -40.457% | 11 | 330 | -86.456% |
| 2026-03-11 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +47.913% | 18 | 329 | -91.935% |
| 2026-03-10 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +4.792% | 1 | 329 | -88.072% |
| 2026-02-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.192% | 1 | 328 | -87.500% |
| 2026-02-24 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -7.394% | 1 | 328 | -88.024% |
| 2026-02-20 | 5.0000 | 5.4100 | 5.0000 | 5.4100 | +28.810% | 3 | 327 | -88.909% |
| 2026-02-06 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | -1.176% | 9 | 326 | -85.714% |
| 2026-02-05 | 4.8700 | 4.8700 | 4.2500 | 4.2500 | -28.571% | 28 | 318 | -85.882% |
| 2026-02-03 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -38.660% | 3 | 315 | -89.916% |
| 2026-01-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.619% | 1 | 313 | -93.814% |
| 2026-01-20 | 10.6500 | 10.6500 | 10.5000 | 10.5000 | -29.341% | 34 | 313 | -94.286% |
| 2026-01-13 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +10.074% | 1 | 318 | -95.962% |
| 2026-01-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 10 | 317 | -95.556% |
| 2025-12-31 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.658% | 2 | 307 | -95.588% |
| 2025-12-22 | 14.6100 | 14.9200 | 14.5700 | 14.5700 | +4.971% | 12 | 307 | -95.882% |
| 2025-12-19 | 13.8100 | 13.8800 | 13.8100 | 13.8800 | +29.720% | 3 | 305 | -95.677% |
| 2025-12-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.943% | 1 | 304 | -94.393% |
| 2025-12-17 | 10.9900 | 10.9900 | 10.6000 | 10.6000 | -13.469% | 4 | 303 | -94.340% |
| 2025-12-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 0.000% | 1 | 302 | -95.102% |
| 2025-12-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -9.727% | 5 | 302 | -95.102% |
| 2025-12-12 | 13.3100 | 13.5700 | 13.3100 | 13.5700 | -13.841% | 6 | 302 | -95.578% |
| 2025-12-11 | 13.9300 | 15.7500 | 13.8000 | 15.7500 | -3.787% | 6 | 298 | -96.190% |
| 2025-12-02 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -41.536% | 1 | 293 | -96.335% |
| 2025-11-11 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -2.609% | 4 | 293 | -97.857% |
| 2025-11-10 | 28.6000 | 28.7500 | 28.6000 | 28.7500 | +8.778% | 2 | 293 | -97.913% |
| 2025-11-07 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -13.316% | 1 | 293 | -97.730% |
| 2025-11-06 | 29.9000 | 30.4900 | 29.8500 | 30.4900 | -9.900% | 3 | 294 | -98.032% |
| 2025-11-04 | 33.7500 | 33.8400 | 33.7500 | 33.8400 | -9.130% | 2 | 294 | -98.227% |
| 2025-11-03 | 37.2400 | 37.2400 | 37.2400 | 37.2400 | -7.822% | 2 | 294 | -98.389% |
| 2025-10-31 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -1.463% | 7 | 294 | -98.515% |
| 2025-10-30 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -14.405% | 1 | 294 | -98.537% |
| 2025-10-28 | 48.1800 | 48.3300 | 47.8500 | 47.9000 | +1.677% | 48 | 294 | -98.747% |
| 2025-10-27 | 47.1100 | 47.1100 | 47.1100 | 47.1100 | -14.578% | 1 | 298 | -98.726% |
| 2025-10-17 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | -20.647% | 1 | 298 | -98.912% |
| 2025-10-16 | 61.0800 | 69.5000 | 61.0800 | 69.5000 | +13.008% | 2 | 298 | -99.137% |
| 2025-10-13 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +12.968% | 1 | 298 | -99.024% |
| 2025-10-09 | 54.4400 | 54.4400 | 54.4400 | 54.4400 | +11.102% | 1 | 298 | -98.898% |
| 2025-10-08 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +1.786% | 4 | 297 | -98.776% |
| 2025-10-01 | 47.7500 | 48.1400 | 47.7500 | 48.1400 | +8.939% | 130 | 297 | -98.754% |
| 2025-09-30 | 44.1900 | 44.1900 | 44.1900 | 44.1900 | -2.018% | 1 | 172 | -98.642% |
| 2025-09-29 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -12.325% | 1 | 173 | -98.670% |
| 2025-09-25 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | -8.956% | 1 | 174 | -98.834% |
| 2025-09-24 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +13.911% | 4 | 173 | -98.938% |
| 2025-09-15 | 50.5200 | 50.5200 | 48.4000 | 49.6000 | -9.174% | 3 | 173 | -98.790% |
| 2025-09-11 | 57.5800 | 57.7800 | 52.9600 | 54.6100 | -12.722% | 34 | 174 | -98.901% |
| 2025-09-10 | 53.2100 | 74.0300 | 53.2100 | 62.5700 | +257.543% | 231 | 142 | -99.041% |
| 2025-09-05 | 17.0000 | 17.5000 | 16.8000 | 17.5000 | +20.690% | 6 | 13 | -96.571% |
| 2025-09-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 1 | 16 | -95.862% |
| 2025-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.250% | 1 | 15 | -96.000% |
| 2025-08-29 | 19.0000 | 19.0000 | 16.0000 | 16.0000 | -18.367% | 4 | 11 | -96.250% |
| 2025-08-25 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -22.068% | 2 | 12 | -96.939% |
| 2025-08-11 | 25.1300 | 25.1500 | 25.1300 | 25.1500 | +4.792% | 2 | 12 | -97.614% |
| 2025-08-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.093% | 1 | 12 | -97.500% |
| 2025-08-01 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | -16.289% | 1 | 12 | -97.423% |
| 2025-07-31 | 27.5000 | 27.8100 | 27.5000 | 27.8100 | +25.270% | 12 | 12 | -97.843% |
| 2025-07-28 | 21.9000 | 22.2000 | 21.9000 | 22.2000 | 0.000% | 2 | 1 | -97.297% |