ORCL270617C00410000
ORCL Jun 17 2027 410.00 Call
optionOPRA
EODNov 4, 2026
0.47USD+17.500%(+0.07)1Vol363OI
ORCL270617C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 1 | 362 | 0.000% |
| 2026-11-02 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | -52.941% | 2 | 362 | +17.500% |
| 2026-10-28 | 0.5800 | 0.8500 | 0.4500 | 0.8500 | +88.889% | 4 | 360 | -44.706% |
| 2026-10-27 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | -8.163% | 16 | 344 | +4.444% |
| 2026-10-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 344 | -4.082% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | +2.000% | 6 | 339 | -7.843% |
| 2026-10-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 7 | 337 | -6.000% |
| 2026-10-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 336 | -21.667% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -36.364% | 2 | 336 | -32.857% |
| 2026-10-09 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | -14.062% | 6 | 335 | -57.273% |
| 2026-10-06 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -3.759% | 12 | 328 | -63.281% |
| 2026-10-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +3.906% | 1 | 329 | -64.662% |
| 2026-09-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 1 | 329 | -63.281% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 3 | 326 | -62.400% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -19.608% | 1 | 327 | -61.789% |
| 2026-09-21 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +8.511% | 5 | 324 | -69.281% |
| 2026-09-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -34.419% | 1 | 324 | -66.667% |
| 2026-09-11 | 2.3200 | 2.3200 | 2.1400 | 2.1500 | -41.096% | 76 | 309 | -78.140% |
| 2026-09-08 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +35.688% | 90 | 224 | -87.123% |
| 2026-09-03 | 2.5400 | 2.6900 | 2.5400 | 2.6900 | +19.556% | 3 | 224 | -82.528% |
| 2026-09-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.132% | 1 | 224 | -79.111% |
| 2026-09-01 | 2.3800 | 2.3800 | 1.8300 | 2.1200 | -19.084% | 137 | 234 | -77.830% |
| 2026-08-31 | 2.6500 | 2.8300 | 2.6000 | 2.6200 | -12.667% | 32 | 235 | -82.061% |
| 2026-08-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 24 | 251 | -84.333% |
| 2026-08-25 | 2.7000 | 2.7900 | 2.4900 | 2.6300 | +7.347% | 36 | 250 | -82.129% |
| 2026-08-24 | 2.5600 | 2.6700 | 2.4500 | 2.4500 | -46.154% | 12 | 252 | -80.816% |
| 2026-08-13 | 4.3000 | 4.5500 | 4.2600 | 4.5500 | +0.442% | 402 | 170 | -89.670% |
| 2026-08-04 | 4.4500 | 4.5300 | 4.3000 | 4.5300 | +16.154% | 17 | 181 | -89.625% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +62.500% | 1 | 181 | -87.949% |
| 2026-07-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -14.591% | 1 | 180 | -80.417% |
| 2026-07-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.056% | 1 | 181 | -83.274% |
| 2026-07-21 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -10.127% | 1 | 180 | -83.451% |
| 2026-07-17 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +12.456% | 1 | 180 | -85.127% |
| 2026-07-16 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -23.848% | 1 | 181 | -83.274% |
| 2026-07-13 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -0.270% | 1 | 181 | -87.263% |
| 2026-07-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 3 | 183 | -87.297% |
| 2026-07-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.274% | 1 | 183 | -86.761% |
| 2026-06-29 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +0.964% | 1 | 183 | -88.783% |
| 2026-06-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1 | 184 | -88.675% |
| 2026-06-25 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | -16.667% | 2 | 184 | -89.556% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -44.615% | 5 | 189 | -91.296% |
| 2026-06-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.561% | 1 | 189 | -95.179% |
| 2026-06-16 | 10.1800 | 10.1800 | 10.1100 | 10.1100 | -9.083% | 2 | 188 | -95.351% |
| 2026-06-15 | 9.9000 | 11.4000 | 9.9000 | 11.1200 | +24.246% | 6 | 187 | -95.773% |
| 2026-06-12 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | -2.717% | 2 | 187 | -94.749% |
| 2026-06-11 | 8.6600 | 9.2000 | 7.2700 | 9.2000 | -37.627% | 11 | 179 | -94.891% |
| 2026-06-10 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.340% | 1 | 179 | -96.814% |
| 2026-06-09 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | -18.333% | 2 | 180 | -96.803% |
| 2026-06-08 | 17.8000 | 18.0100 | 17.8000 | 18.0000 | -18.736% | 34 | 167 | -97.389% |
| 2026-06-05 | 22.0700 | 22.1500 | 22.0700 | 22.1500 | -6.144% | 6 | 162 | -97.878% |
| 2026-06-04 | 23.2000 | 24.7500 | 23.2000 | 23.6000 | -1.871% | 5 | 164 | -98.008% |
| 2026-06-03 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -16.348% | 45 | 164 | -98.046% |
| 2026-06-02 | 28.5000 | 28.9700 | 28.3500 | 28.7500 | +133.930% | 32 | 135 | -98.365% |
| 2026-05-28 | 11.7300 | 12.4000 | 11.7300 | 12.2900 | +21.443% | 6 | 134 | -96.176% |
| 2026-05-22 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +29.577% | 1 | 134 | -95.356% |
| 2026-05-19 | 7.9000 | 7.9000 | 7.8100 | 7.8100 | -18.305% | 2 | 133 | -93.982% |
| 2026-05-15 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -10.654% | 1 | 133 | -95.084% |
| 2026-05-14 | 10.2500 | 10.7000 | 10.2500 | 10.7000 | +18.494% | 16 | 133 | -95.607% |
| 2026-05-13 | 9.0200 | 9.0300 | 9.0200 | 9.0300 | +11.481% | 2 | 133 | -94.795% |
| 2026-05-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.903% | 4 | 136 | -94.198% |
| 2026-05-11 | 9.3000 | 9.3000 | 9.1000 | 9.3000 | -10.577% | 36 | 127 | -94.946% |
| 2026-05-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +99.616% | 1 | 127 | -95.481% |
| 2026-05-01 | 4.6900 | 5.2100 | 4.6900 | 5.2100 | +11.087% | 3 | 127 | -90.979% |
| 2026-04-27 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -0.213% | 1 | 127 | -89.979% |
| 2026-04-20 | 4.8000 | 4.8000 | 4.5500 | 4.7000 | +1.075% | 50 | 127 | -90.000% |
| 2026-04-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +24.665% | 1 | 99 | -89.892% |
| 2026-04-14 | 3.6300 | 3.7300 | 3.4000 | 3.7300 | +107.222% | 28 | 100 | -87.399% |
| 2026-04-13 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | +28.571% | 4 | 99 | -73.889% |
| 2026-04-09 | 1.2400 | 1.4000 | 1.2400 | 1.4000 | -20.000% | 2 | 95 | -66.429% |
| 2026-04-08 | 1.7500 | 1.8000 | 1.7300 | 1.7500 | -9.326% | 42 | 95 | -73.143% |
| 2026-04-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +4.324% | 1 | 75 | -75.648% |
| 2026-03-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 1 | 74 | -74.595% |
| 2026-03-30 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | -4.372% | 3 | 73 | -73.143% |
| 2026-03-26 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -54.250% | 1 | 70 | -74.317% |
| 2026-03-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.493% | 1 | 69 | -88.250% |
| 2026-02-11 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -2.245% | 1 | 69 | -90.188% |
| 2026-02-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +60.656% | 1 | 68 | -90.408% |
| 2026-02-05 | 3.2000 | 3.2100 | 3.0000 | 3.0500 | -58.219% | 31 | 67 | -84.590% |
| 2026-01-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -19.780% | 1 | 57 | -93.562% |
| 2026-01-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.901% | 1 | 56 | -94.835% |
| 2026-01-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 2 | 56 | -95.347% |
| 2025-12-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.382% | 2 | 56 | -95.524% |
| 2025-12-29 | 10.4200 | 10.4600 | 10.4200 | 10.4600 | -1.784% | 3 | 56 | -95.507% |
| 2025-12-23 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -8.031% | 2 | 56 | -95.587% |
| 2025-12-22 | 11.3200 | 11.5800 | 11.3200 | 11.5800 | +9.142% | 4 | 57 | -95.941% |
| 2025-12-19 | 10.5800 | 10.6100 | 10.5800 | 10.6100 | +32.625% | 4 | 58 | -95.570% |
| 2025-12-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -16.055% | 1 | 57 | -94.125% |
| 2025-12-16 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -14.144% | 5 | 57 | -95.068% |
| 2025-12-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -10.484% | 8 | 52 | -95.766% |
| 2025-11-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -29.944% | 2 | 45 | -96.210% |
| 2025-11-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -43.269% | 3 | 45 | -97.345% |
| 2025-10-30 | 31.0900 | 31.2000 | 31.0900 | 31.2000 | -29.220% | 2 | 45 | -98.494% |
| 2025-10-17 | 44.0800 | 44.0800 | 44.0800 | 44.0800 | -7.004% | 1 | 46 | -98.934% |
| 2025-10-14 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +4.520% | 1 | 46 | -99.008% |
| 2025-10-10 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | +21.680% | 1 | 45 | -98.964% |
| 2025-10-01 | 37.2700 | 37.2700 | 37.2700 | 37.2700 | +2.390% | 22 | 45 | -98.739% |
| 2025-09-29 | 37.0700 | 37.0700 | 36.4000 | 36.4000 | -35.564% | 2 | 24 | -98.709% |
| 2025-09-22 | 56.0000 | 56.4900 | 56.0000 | 56.4900 | +36.614% | 2 | 23 | -99.168% |
| 2025-09-17 | 41.2500 | 41.3500 | 41.2500 | 41.3500 | +16.348% | 2 | 22 | -98.863% |
| 2025-09-12 | 36.4500 | 36.4500 | 35.2100 | 35.5400 | -17.731% | 18 | 21 | -98.678% |
| 2025-09-11 | 44.1500 | 44.3500 | 43.2000 | 43.2000 | -22.719% | 6 | 7 | -98.912% |
| 2025-09-10 | 55.5500 | 55.9000 | 55.5500 | 55.9000 | 0.000% | 4 | 0 | -99.159% |