ORCL270617C00380000
ORCL Jun 17 2027 380.00 Call
optionOPRA
EODNov 4, 2026
0.52USD-10.345%(-0.06)5Vol515OI
ORCL270617C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 5 | 515 | 0.000% |
| 2026-10-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -42.574% | 3 | 515 | -10.345% |
| 2026-10-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -37.654% | 1 | 515 | -48.515% |
| 2026-10-07 | 1.6400 | 1.6500 | 1.5900 | 1.6200 | +5.195% | 79 | 496 | -67.901% |
| 2026-09-30 | 1.5100 | 1.5600 | 1.4900 | 1.5400 | -0.645% | 4 | 497 | -66.234% |
| 2026-09-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -21.320% | 1 | 497 | -66.452% |
| 2026-09-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.500% | 1 | 497 | -73.604% |
| 2026-09-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.890% | 1 | 498 | -74.000% |
| 2026-09-18 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | -11.650% | 2 | 497 | -71.429% |
| 2026-09-14 | 1.9500 | 2.0600 | 1.9500 | 2.0600 | -50.952% | 108 | 418 | -74.757% |
| 2026-09-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 417 | -87.619% |
| 2026-09-08 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +11.250% | 21 | 417 | -88.315% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +20.120% | 20 | 417 | -87.000% |
| 2026-08-31 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -2.059% | 1 | 417 | -84.384% |
| 2026-08-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 10 | 417 | -84.706% |
| 2026-08-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -17.226% | 1 | 417 | -85.946% |
| 2026-08-14 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -24.237% | 5 | 417 | -88.367% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +18.000% | 20 | 397 | -91.186% |
| 2026-08-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.753% | 5 | 397 | -89.600% |
| 2026-08-11 | 6.5000 | 6.5000 | 6.3900 | 6.3900 | +33.125% | 14 | 411 | -91.862% |
| 2026-08-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.339% | 14 | 404 | -89.167% |
| 2026-08-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -7.579% | 1 | 405 | -88.155% |
| 2026-08-03 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +41.369% | 10 | 400 | -89.053% |
| 2026-07-31 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +15.068% | 1 | 401 | -84.524% |
| 2026-07-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -21.081% | 1 | 400 | -82.192% |
| 2026-07-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 1 | 399 | -85.946% |
| 2026-07-14 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -18.652% | 1 | 400 | -85.635% |
| 2026-07-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.301% | 2 | 402 | -88.315% |
| 2026-07-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +8.140% | 2 | 400 | -88.817% |
| 2026-07-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.187% | 1 | 400 | -87.907% |
| 2026-07-01 | 4.9900 | 5.0700 | 4.9900 | 5.0700 | -5.234% | 3 | 398 | -89.744% |
| 2026-06-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -60.134% | 2 | 400 | -90.280% |
| 2026-06-15 | 12.1400 | 13.4500 | 12.1400 | 13.4200 | +30.927% | 7 | 400 | -96.125% |
| 2026-06-11 | 9.8500 | 10.2500 | 9.8500 | 10.2500 | -41.761% | 59 | 414 | -94.927% |
| 2026-06-10 | 18.9500 | 18.9500 | 17.2000 | 17.6000 | +2.624% | 56 | 360 | -97.045% |
| 2026-06-09 | 20.5000 | 20.5000 | 17.1000 | 17.1500 | -14.888% | 6 | 357 | -96.968% |
| 2026-06-08 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -3.819% | 1 | 358 | -97.419% |
| 2026-06-05 | 26.3100 | 26.3100 | 20.9500 | 20.9500 | -27.257% | 8 | 356 | -97.518% |
| 2026-06-04 | 25.8000 | 28.8000 | 25.8000 | 28.8000 | +6.667% | 4 | 353 | -98.194% |
| 2026-06-03 | 28.4900 | 28.4900 | 27.0000 | 27.0000 | -17.933% | 95 | 419 | -98.074% |
| 2026-06-02 | 33.4500 | 33.4500 | 31.9200 | 32.9000 | -11.081% | 91 | 421 | -98.419% |
| 2026-06-01 | 26.9500 | 37.0000 | 26.9500 | 37.0000 | +60.521% | 142 | 418 | -98.595% |
| 2026-05-29 | 20.4000 | 23.0500 | 20.4000 | 23.0500 | +54.906% | 4 | 419 | -97.744% |
| 2026-05-28 | 14.9000 | 14.9000 | 14.8800 | 14.8800 | +36.514% | 2 | 419 | -96.505% |
| 2026-05-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.879% | 83 | 419 | -95.229% |
| 2026-05-20 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +6.667% | 1 | 419 | -94.758% |
| 2026-05-18 | 10.3400 | 10.3400 | 9.3000 | 9.3000 | -27.514% | 4 | 417 | -94.409% |
| 2026-05-14 | 12.7300 | 12.8300 | 12.7300 | 12.8300 | +19.907% | 7 | 415 | -95.947% |
| 2026-05-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.957% | 1 | 414 | -95.140% |
| 2026-05-11 | 12.0000 | 12.0000 | 11.4500 | 11.5000 | -9.091% | 11 | 415 | -95.478% |
| 2026-05-08 | 12.9000 | 12.9000 | 12.4500 | 12.6500 | +4.719% | 3 | 415 | -95.889% |
| 2026-05-07 | 12.4000 | 12.4000 | 12.0600 | 12.0800 | +5.043% | 4 | 415 | -95.695% |
| 2026-05-06 | 8.1500 | 11.5000 | 8.1500 | 11.5000 | +121.154% | 12 | 415 | -95.478% |
| 2026-04-29 | 4.9500 | 5.7400 | 4.8700 | 5.2000 | -19.753% | 94 | 408 | -90.000% |
| 2026-04-23 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +2.047% | 1 | 337 | -91.975% |
| 2026-04-21 | 6.3500 | 6.4500 | 6.3500 | 6.3500 | -1.703% | 3 | 337 | -91.811% |
| 2026-04-16 | 6.1000 | 6.4600 | 6.1000 | 6.4600 | +43.556% | 48 | 337 | -91.950% |
| 2026-04-14 | 4.6600 | 4.6700 | 4.5000 | 4.5000 | +138.095% | 21 | 289 | -88.444% |
| 2026-04-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 1 | 278 | -72.487% |
| 2026-04-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -17.373% | 2 | 277 | -73.333% |
| 2026-03-30 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -11.610% | 1 | 275 | -77.966% |
| 2026-03-26 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -61.248% | 1 | 274 | -80.524% |
| 2026-03-11 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +38.632% | 32 | 275 | -92.453% |
| 2026-03-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -8.471% | 3 | 275 | -89.537% |
| 2026-03-05 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -0.912% | 1 | 272 | -90.424% |
| 2026-03-04 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +37.000% | 1 | 273 | -90.511% |
| 2026-02-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 6 | 273 | -87.000% |
| 2026-02-06 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +10.556% | 5 | 273 | -86.935% |
| 2026-02-05 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -35.714% | 163 | 268 | -85.556% |
| 2026-02-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -40.235% | 8 | 267 | -90.714% |
| 2026-01-22 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +0.753% | 1 | 259 | -94.450% |
| 2026-01-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 1 | 259 | -94.409% |
| 2026-01-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -20.325% | 1 | 258 | -94.694% |
| 2026-01-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +11.818% | 1 | 259 | -95.772% |
| 2026-01-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.465% | 1 | 260 | -95.273% |
| 2026-01-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -5.152% | 1 | 259 | -95.720% |
| 2025-12-31 | 12.8000 | 12.8100 | 12.8000 | 12.8100 | -4.617% | 2 | 258 | -95.941% |
| 2025-12-26 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -0.519% | 10 | 258 | -96.128% |
| 2025-12-22 | 14.0000 | 14.0200 | 13.5000 | 13.5000 | +17.904% | 7 | 258 | -96.148% |
| 2025-12-15 | 11.3600 | 11.4500 | 9.5000 | 11.4500 | -15.185% | 6 | 256 | -95.459% |
| 2025-12-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -35.096% | 2 | 254 | -96.148% |
| 2025-12-10 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -2.347% | 6 | 256 | -97.500% |
| 2025-12-08 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +10.363% | 1 | 251 | -97.559% |
| 2025-12-05 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +27.393% | 1 | 252 | -97.306% |
| 2025-11-28 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +2.921% | 2 | 251 | -96.568% |
| 2025-11-21 | 15.8500 | 16.0500 | 14.7200 | 14.7200 | -39.274% | 24 | 251 | -96.467% |
| 2025-11-19 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -6.047% | 1 | 245 | -97.855% |
| 2025-11-11 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -8.511% | 2 | 246 | -97.984% |
| 2025-11-06 | 29.2000 | 29.2000 | 28.2000 | 28.2000 | -11.321% | 14 | 246 | -98.156% |
| 2025-11-05 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +1.662% | 1 | 250 | -98.365% |
| 2025-11-04 | 33.0200 | 33.0200 | 31.2800 | 31.2800 | -12.356% | 4 | 251 | -98.338% |
| 2025-11-03 | 35.6900 | 35.6900 | 35.6900 | 35.6900 | -3.279% | 1 | 252 | -98.543% |
| 2025-10-30 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -32.294% | 1 | 252 | -98.591% |
| 2025-10-17 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +35.001% | 1 | 252 | -99.046% |
| 2025-10-01 | 40.3700 | 40.3700 | 40.3700 | 40.3700 | -0.811% | 1 | 251 | -98.712% |
| 2025-09-30 | 41.0000 | 41.0000 | 40.7000 | 40.7000 | -4.009% | 2 | 250 | -98.722% |
| 2025-09-29 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -13.469% | 5 | 250 | -98.774% |
| 2025-09-25 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -17.508% | 1 | 250 | -98.939% |
| 2025-09-23 | 57.7800 | 59.4000 | 57.7800 | 59.4000 | +18.068% | 2 | 249 | -99.125% |
| 2025-09-19 | 50.3100 | 50.3100 | 50.3100 | 50.3100 | +7.846% | 1 | 249 | -98.966% |
| 2025-09-18 | 46.8000 | 46.8000 | 46.6500 | 46.6500 | -4.406% | 2 | 249 | -98.885% |
| 2025-09-17 | 49.4900 | 49.4900 | 48.8000 | 48.8000 | -2.982% | 6 | 248 | -98.934% |
| 2025-09-16 | 55.0000 | 55.0000 | 50.3000 | 50.3000 | +2.653% | 12 | 247 | -98.966% |
| 2025-09-15 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -4.483% | 2 | 242 | -98.939% |
| 2025-09-11 | 52.2500 | 55.3500 | 51.3000 | 51.3000 | -13.491% | 27 | 242 | -98.986% |
| 2025-09-10 | 61.8000 | 69.3900 | 59.3000 | 59.3000 | +221.933% | 111 | 235 | -99.123% |
| 2025-09-08 | 18.7000 | 18.7000 | 18.4200 | 18.4200 | +28.811% | 162 | 183 | -97.177% |
| 2025-09-03 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -24.737% | 3 | 26 | -96.364% |
| 2025-08-28 | 18.6000 | 19.0000 | 18.6000 | 19.0000 | +8.571% | 7 | 26 | -97.263% |
| 2025-08-27 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 0.000% | 1 | 30 | -97.029% |
| 2025-08-26 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | -2.778% | 2 | 29 | -97.029% |
| 2025-08-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.277% | 1 | 27 | -97.111% |
| 2025-08-22 | 18.4400 | 18.4400 | 18.0500 | 18.0500 | +10.736% | 3 | 26 | -97.119% |
| 2025-08-20 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -16.410% | 1 | 23 | -96.810% |
| 2025-08-19 | 20.5000 | 20.5000 | 19.5000 | 19.5000 | -9.302% | 2 | 22 | -97.333% |
| 2025-08-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.381% | 1 | 20 | -97.581% |
| 2025-08-14 | 21.3000 | 21.6000 | 21.0000 | 21.0000 | +5.000% | 3 | 20 | -97.524% |
| 2025-08-13 | 21.5000 | 21.5000 | 20.0000 | 20.0000 | -16.667% | 2 | 19 | -97.400% |
| 2025-08-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +6.667% | 1 | 19 | -97.833% |
| 2025-08-11 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.599% | 1 | 18 | -97.689% |
| 2025-08-08 | 21.9400 | 21.9400 | 21.9300 | 21.9300 | -0.769% | 5 | 17 | -97.629% |
| 2025-08-07 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.426% | 5 | 14 | -97.647% |
| 2025-08-05 | 24.3900 | 24.4000 | 24.3900 | 24.4000 | +4.721% | 2 | 9 | -97.869% |
| 2025-08-04 | 22.3000 | 23.3000 | 22.3000 | 23.3000 | 0.000% | 7 | 7 | -97.768% |