ORCL270617C00390000
ORCL Jun 17 2027 390.00 Call
optionOPRA
EODNov 4, 2026
0.43USD-57.426%(-0.58)1Vol516OI
ORCL270617C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -57.426% | 1 | 516 | 0.000% |
| 2026-10-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +83.636% | 1 | 517 | -57.426% |
| 2026-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 1 | 518 | -21.818% |
| 2026-10-26 | 0.4400 | 0.4900 | 0.4300 | 0.4300 | -15.686% | 5 | 518 | 0.000% |
| 2026-10-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 517 | -15.686% |
| 2026-10-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -66.225% | 1 | 517 | -15.686% |
| 2026-10-07 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | -2.581% | 31 | 502 | -71.523% |
| 2026-10-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +7.639% | 5 | 502 | -72.258% |
| 2026-09-30 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | -22.581% | 2 | 502 | -70.139% |
| 2026-09-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +11.377% | 1 | 502 | -76.882% |
| 2026-09-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +4.375% | 1 | 503 | -74.251% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -38.931% | 1 | 503 | -73.125% |
| 2026-09-11 | 2.6700 | 2.6700 | 2.6200 | 2.6200 | -37.619% | 11 | 493 | -83.588% |
| 2026-09-08 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | +37.705% | 23 | 474 | -89.762% |
| 2026-08-25 | 2.9100 | 3.0500 | 2.9100 | 3.0500 | -4.688% | 2 | 473 | -85.902% |
| 2026-08-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 13 | 481 | -86.563% |
| 2026-08-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -30.952% | 10 | 481 | -85.172% |
| 2026-08-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.287% | 11 | 481 | -89.762% |
| 2026-08-12 | 4.6000 | 4.6300 | 4.6000 | 4.6300 | -10.097% | 2 | 480 | -90.713% |
| 2026-08-10 | 4.8800 | 5.1500 | 4.8200 | 5.1500 | +12.445% | 4 | 479 | -91.650% |
| 2026-08-07 | 4.6000 | 4.7000 | 4.5800 | 4.5800 | -11.923% | 4 | 476 | -90.611% |
| 2026-08-04 | 4.6500 | 5.2000 | 4.5500 | 5.2000 | +20.930% | 15 | 468 | -91.731% |
| 2026-08-03 | 3.7100 | 4.3000 | 3.7100 | 4.3000 | +48.276% | 3 | 468 | -90.000% |
| 2026-07-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +20.332% | 5 | 463 | -85.172% |
| 2026-07-29 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -18.027% | 1 | 464 | -82.158% |
| 2026-07-20 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -16.000% | 1 | 464 | -85.374% |
| 2026-07-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 10 | 454 | -87.714% |
| 2026-07-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.523% | 1 | 455 | -86.769% |
| 2026-07-14 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | -28.184% | 2 | 453 | -87.500% |
| 2026-07-09 | 4.5000 | 4.7900 | 4.5000 | 4.7900 | +13.239% | 14 | 457 | -91.023% |
| 2026-07-06 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -7.642% | 1 | 458 | -89.835% |
| 2026-07-01 | 4.9000 | 4.9000 | 4.3900 | 4.5800 | -6.531% | 252 | 211 | -90.611% |
| 2026-06-30 | 4.8500 | 4.9000 | 4.5500 | 4.9000 | -6.667% | 10 | 204 | -91.224% |
| 2026-06-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +11.702% | 4 | 204 | -91.810% |
| 2026-06-26 | 4.9900 | 4.9900 | 4.7000 | 4.7000 | -60.637% | 2 | 204 | -90.851% |
| 2026-06-15 | 11.9100 | 11.9400 | 11.9100 | 11.9400 | +28.249% | 2 | 204 | -96.399% |
| 2026-06-11 | 9.0000 | 9.4000 | 9.0000 | 9.3100 | -45.235% | 3 | 204 | -95.381% |
| 2026-06-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.167% | 10 | 195 | -97.471% |
| 2026-06-09 | 16.2500 | 16.3200 | 16.2500 | 16.3200 | -40.394% | 2 | 195 | -97.365% |
| 2026-06-04 | 24.8000 | 27.5400 | 24.8000 | 27.3800 | +7.373% | 9 | 196 | -98.430% |
| 2026-06-03 | 25.0300 | 25.5000 | 25.0300 | 25.5000 | -18.400% | 36 | 214 | -98.314% |
| 2026-06-02 | 32.7000 | 33.1100 | 31.0000 | 31.2500 | -10.433% | 29 | 225 | -98.624% |
| 2026-06-01 | 32.9600 | 34.8900 | 32.9500 | 34.8900 | +65.985% | 6 | 225 | -98.768% |
| 2026-05-29 | 17.8900 | 21.0900 | 17.7000 | 21.0200 | +104.078% | 29 | 216 | -97.954% |
| 2026-05-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.468% | 10 | 212 | -95.825% |
| 2026-05-22 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +16.358% | 2 | 212 | -95.970% |
| 2026-05-20 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -0.865% | 1 | 211 | -95.311% |
| 2026-05-19 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -22.917% | 2 | 209 | -95.351% |
| 2026-05-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +16.505% | 1 | 209 | -96.417% |
| 2026-05-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.186% | 2 | 208 | -95.825% |
| 2026-05-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.273% | 10 | 212 | -96.000% |
| 2026-05-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.465% | 1 | 212 | -96.091% |
| 2026-05-06 | 10.3300 | 10.4300 | 10.3300 | 10.4300 | +77.381% | 2 | 212 | -95.877% |
| 2026-04-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -9.677% | 1 | 212 | -92.687% |
| 2026-04-23 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +24.000% | 10 | 212 | -93.395% |
| 2026-04-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +75.000% | 10 | 212 | -91.810% |
| 2026-04-13 | 2.7600 | 3.0000 | 2.6200 | 3.0000 | +31.579% | 23 | 212 | -85.667% |
| 2026-04-08 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | +3.636% | 4 | 202 | -81.140% |
| 2026-04-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.043% | 1 | 202 | -80.455% |
| 2026-04-01 | 2.8900 | 2.8900 | 2.4400 | 2.5300 | +21.053% | 11 | 202 | -83.004% |
| 2026-03-30 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | -7.930% | 6 | 203 | -79.426% |
| 2026-03-26 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -44.634% | 1 | 204 | -81.057% |
| 2026-03-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 1 | 204 | -89.512% |
| 2026-03-11 | 6.0000 | 6.0000 | 4.8000 | 4.8000 | +17.073% | 104 | 204 | -91.042% |
| 2026-02-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -28.070% | 1 | 107 | -89.512% |
| 2026-02-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +65.217% | 14 | 119 | -92.456% |
| 2026-02-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -37.044% | 2 | 119 | -87.536% |
| 2026-02-03 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -15.692% | 1 | 120 | -92.153% |
| 2026-01-30 | 7.8100 | 7.8100 | 6.5000 | 6.5000 | -28.571% | 2 | 120 | -93.385% |
| 2026-01-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +15.924% | 1 | 120 | -95.275% |
| 2026-01-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -14.488% | 3 | 120 | -94.522% |
| 2026-01-20 | 8.8000 | 9.1800 | 8.8000 | 9.1800 | -16.545% | 4 | 117 | -95.316% |
| 2026-01-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.063% | 1 | 116 | -96.091% |
| 2026-01-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.811% | 1 | 116 | -96.641% |
| 2026-01-12 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +23.267% | 1 | 117 | -96.546% |
| 2026-01-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -19.135% | 1 | 116 | -95.743% |
| 2025-12-26 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -3.923% | 10 | 117 | -96.557% |
| 2025-12-22 | 12.8500 | 13.0700 | 12.7900 | 13.0000 | +20.259% | 9 | 107 | -96.692% |
| 2025-12-16 | 11.0800 | 11.0800 | 10.8100 | 10.8100 | -1.548% | 2 | 106 | -96.022% |
| 2025-12-15 | 10.9500 | 10.9800 | 10.3600 | 10.9800 | -7.264% | 18 | 104 | -96.084% |
| 2025-12-12 | 11.8700 | 11.9000 | 11.8400 | 11.8400 | -2.951% | 16 | 94 | -96.368% |
| 2025-12-11 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -40.342% | 3 | 96 | -96.475% |
| 2025-12-10 | 20.1000 | 20.4500 | 19.9400 | 20.4500 | +31.258% | 14 | 96 | -97.897% |
| 2025-11-21 | 15.2000 | 15.5800 | 15.2000 | 15.5800 | -20.510% | 21 | 96 | -97.240% |
| 2025-11-20 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -1.656% | 5 | 105 | -97.806% |
| 2025-11-18 | 19.9400 | 19.9400 | 19.9300 | 19.9300 | -1.337% | 5 | 105 | -97.842% |
| 2025-11-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +2.799% | 3 | 105 | -97.871% |
| 2025-11-13 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -15.484% | 1 | 102 | -97.812% |
| 2025-11-11 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -4.321% | 2 | 102 | -98.151% |
| 2025-11-07 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -9.328% | 11 | 102 | -98.230% |
| 2025-11-06 | 26.8000 | 26.8000 | 26.7000 | 26.8000 | -10.428% | 96 | 91 | -98.396% |
| 2025-11-05 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | -4.164% | 2 | 16 | -98.563% |
| 2025-11-04 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | -8.176% | 6 | 18 | -98.623% |
| 2025-10-30 | 35.2700 | 35.2700 | 34.0000 | 34.0000 | -32.000% | 6 | 12 | -98.735% |
| 2025-10-10 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +17.096% | 10 | 9 | -99.140% |
| 2025-10-02 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +10.996% | 1 | 9 | -98.993% |
| 2025-09-30 | 38.4700 | 38.4700 | 38.4700 | 38.4700 | -20.352% | 1 | 8 | -98.882% |
| 2025-09-16 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +8.661% | 1 | 7 | -99.110% |
| 2025-09-15 | 44.3000 | 44.4500 | 44.3000 | 44.4500 | -3.264% | 2 | 6 | -99.033% |
| 2025-09-11 | 49.3800 | 51.8000 | 45.9500 | 45.9500 | 0.000% | 8 | 5 | -99.064% |