ORCL270617C00420000
ORCL Jun 17 2027 420.00 Call
optionOPRA
EODOct 28, 2026
0.42USD-2.326%(-0.01)2Vol253OI
ORCL270617C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -2.326% | 2 | 252 | 0.000% |
| 2026-10-27 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +59.259% | 23 | 237 | -2.326% |
| 2026-10-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -34.146% | 1 | 236 | +55.556% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -29.310% | 1 | 235 | +2.439% |
| 2026-10-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -33.333% | 1 | 234 | -27.586% |
| 2026-10-12 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -31.496% | 10 | 244 | -51.724% |
| 2026-10-06 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | -0.781% | 16 | 240 | -66.929% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | +4.918% | 2 | 241 | -67.188% |
| 2026-10-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 241 | -65.574% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 1 | 240 | -65.000% |
| 2026-09-29 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | +2.419% | 2 | 241 | -66.929% |
| 2026-09-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -42.593% | 2 | 241 | -66.129% |
| 2026-09-11 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | -33.538% | 57 | 184 | -80.556% |
| 2026-09-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.333% | 2 | 182 | -87.077% |
| 2026-09-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +47.059% | 1 | 182 | -88.800% |
| 2026-08-31 | 2.7800 | 2.7800 | 2.4000 | 2.5500 | -12.069% | 19 | 181 | -83.529% |
| 2026-08-28 | 2.8300 | 2.9500 | 2.5800 | 2.9000 | +12.403% | 81 | 185 | -85.517% |
| 2026-08-26 | 2.4500 | 2.5800 | 2.4500 | 2.5800 | +5.306% | 4 | 185 | -83.721% |
| 2026-08-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.778% | 1 | 185 | -82.857% |
| 2026-08-19 | 2.3500 | 2.5200 | 2.3200 | 2.5200 | -21.250% | 4 | 183 | -83.333% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -25.581% | 2 | 181 | -86.875% |
| 2026-08-04 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +16.216% | 4 | 179 | -90.233% |
| 2026-08-03 | 3.4700 | 3.7000 | 3.4700 | 3.7000 | +42.308% | 2 | 180 | -88.649% |
| 2026-07-23 | 2.5500 | 2.6000 | 2.5300 | 2.6000 | -3.704% | 17 | 179 | -83.846% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -21.739% | 1 | 179 | -84.444% |
| 2026-07-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 180 | -87.826% |
| 2026-07-08 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | +1.471% | 26 | 181 | -87.826% |
| 2026-07-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 1 | 180 | -87.647% |
| 2026-07-01 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +0.509% | 2 | 180 | -89.367% |
| 2026-06-29 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -2.963% | 1 | 180 | -89.313% |
| 2026-06-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -32.500% | 1 | 181 | -89.630% |
| 2026-06-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 9 | 181 | -93.000% |
| 2026-06-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -34.884% | 11 | 177 | -94.000% |
| 2026-06-15 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | -37.645% | 19 | 173 | -96.093% |
| 2026-06-08 | 17.1500 | 17.2400 | 17.1200 | 17.2400 | -25.593% | 39 | 180 | -97.564% |
| 2026-06-04 | 22.8000 | 23.1700 | 22.6900 | 23.1700 | -16.324% | 3 | 179 | -98.187% |
| 2026-06-02 | 28.0500 | 28.2400 | 27.6900 | 27.6900 | -12.318% | 18 | 183 | -98.483% |
| 2026-06-01 | 22.1500 | 31.5800 | 22.1500 | 31.5800 | +66.123% | 229 | 74 | -98.670% |
| 2026-05-29 | 17.0500 | 19.0900 | 17.0500 | 19.0100 | +57.759% | 15 | 76 | -97.791% |
| 2026-05-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +40.607% | 1 | 76 | -96.515% |
| 2026-05-27 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +0.234% | 10 | 76 | -95.099% |
| 2026-05-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +14.765% | 1 | 76 | -95.088% |
| 2026-05-20 | 7.6100 | 7.6100 | 7.4500 | 7.4500 | 0.000% | 2 | 75 | -94.362% |
| 2026-05-19 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.696% | 2 | 74 | -94.362% |
| 2026-05-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.435% | 29 | 65 | -94.684% |
| 2026-05-15 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +8.780% | 1 | 66 | -95.291% |
| 2026-05-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.889% | 1 | 66 | -94.878% |
| 2026-05-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +85.567% | 1 | 65 | -95.333% |
| 2026-05-01 | 4.2900 | 4.8500 | 4.2900 | 4.8500 | +38.571% | 3 | 67 | -91.340% |
| 2026-04-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.639% | 1 | 67 | -88.000% |
| 2026-04-29 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -25.870% | 1 | 67 | -87.683% |
| 2026-04-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 1 | 67 | -90.870% |
| 2026-04-17 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | +9.333% | 282 | 67 | -89.756% |
| 2026-04-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +15.385% | 1 | 39 | -88.800% |
| 2026-04-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +93.452% | 11 | 39 | -87.077% |
| 2026-04-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -10.160% | 1 | 33 | -75.000% |
| 2026-04-07 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.186% | 1 | 33 | -77.540% |
| 2026-03-31 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +9.581% | 15 | 33 | -77.049% |
| 2026-03-30 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 3 | 31 | -74.850% |
| 2026-03-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -54.167% | 3 | 31 | -74.545% |
| 2026-03-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.277% | 1 | 32 | -88.333% |
| 2026-03-10 | 3.4800 | 3.6100 | 3.4800 | 3.6100 | +3.143% | 2 | 32 | -88.366% |
| 2026-02-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 1 | 32 | -88.000% |
| 2026-02-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.869% | 2 | 31 | -90.000% |
| 2026-02-18 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -6.346% | 1 | 29 | -90.187% |
| 2026-02-11 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | +20.263% | 2 | 30 | -90.810% |
| 2026-02-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +28.814% | 9 | 30 | -88.947% |
| 2026-02-06 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -32.955% | 1 | 21 | -85.763% |
| 2026-02-03 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | -12.176% | 5 | 20 | -90.455% |
| 2026-02-02 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -28.429% | 1 | 21 | -91.617% |
| 2026-01-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 21 | -94.000% |
| 2026-01-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 1 | 21 | -94.474% |
| 2026-01-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.706% | 1 | 20 | -95.059% |
| 2025-12-31 | 9.8300 | 9.8500 | 9.8300 | 9.8500 | +0.102% | 2 | 20 | -95.736% |
| 2025-12-29 | 9.8100 | 9.8400 | 9.8100 | 9.8400 | -7.692% | 2 | 20 | -95.732% |
| 2025-12-22 | 10.5700 | 10.6600 | 10.4400 | 10.6600 | +23.810% | 4 | 20 | -96.060% |
| 2025-12-16 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -4.862% | 1 | 19 | -95.122% |
| 2025-12-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -23.950% | 1 | 19 | -95.359% |
| 2025-12-11 | 11.1000 | 11.9000 | 11.1000 | 11.9000 | -21.711% | 2 | 19 | -96.471% |
| 2025-12-05 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +23.879% | 1 | 19 | -97.237% |
| 2025-11-21 | 12.0200 | 12.2700 | 12.0200 | 12.2700 | -52.826% | 2 | 18 | -96.577% |
| 2025-11-04 | 25.8200 | 26.0100 | 25.8200 | 26.0100 | -15.304% | 2 | 18 | -98.385% |
| 2025-10-31 | 30.2000 | 30.7100 | 30.2000 | 30.7100 | +3.680% | 9 | 17 | -98.632% |
| 2025-10-30 | 29.4900 | 29.6200 | 29.4900 | 29.6200 | -20.590% | 2 | 12 | -98.582% |
| 2025-10-24 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +8.273% | 2 | 12 | -98.874% |
| 2025-10-21 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -2.047% | 2 | 12 | -98.781% |
| 2025-10-20 | 35.0000 | 35.1700 | 35.0000 | 35.1700 | -23.543% | 4 | 12 | -98.806% |
| 2025-10-10 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +6.977% | 1 | 14 | -99.087% |
| 2025-10-09 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +10.256% | 1 | 14 | -99.023% |
| 2025-10-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -3.941% | 1 | 14 | -98.923% |
| 2025-09-25 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -27.018% | 1 | 14 | -98.966% |
| 2025-09-22 | 44.8000 | 55.6300 | 44.8000 | 55.6300 | +28.922% | 4 | 15 | -99.245% |
| 2025-09-16 | 44.8000 | 44.8000 | 43.1500 | 43.1500 | +15.529% | 2 | 13 | -99.027% |
| 2025-09-15 | 37.2500 | 37.3500 | 37.2500 | 37.3500 | +13.011% | 2 | 12 | -98.876% |
| 2025-09-12 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -33.900% | 8 | 11 | -98.729% |
| 2025-09-10 | 49.4800 | 55.9500 | 48.3500 | 50.0000 | 0.000% | 13 | 11 | -99.160% |