ORCL270617C00430000
ORCL Jun 17 2027 430.00 Call
optionOPRA
EODNov 2, 2026
0.35USD-35.185%(-0.19)3Vol1,128OI
ORCL270617C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -35.185% | 3 | 1,125 | 0.000% |
| 2026-10-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -32.500% | 1 | 1,126 | -35.185% |
| 2026-10-28 | 0.5500 | 0.8000 | 0.5500 | 0.8000 | +66.667% | 6 | 1,126 | -56.250% |
| 2026-10-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +33.333% | 15 | 1,111 | -27.083% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 1,110 | -2.778% |
| 2026-10-21 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -33.962% | 2 | 1,110 | 0.000% |
| 2026-10-20 | 0.4900 | 0.5300 | 0.3600 | 0.5300 | +6.000% | 11 | 1,116 | -33.962% |
| 2026-10-19 | 0.5100 | 0.5800 | 0.3900 | 0.5000 | +11.111% | 936 | 1,366 | -30.000% |
| 2026-10-16 | 0.6600 | 0.6600 | 0.4200 | 0.4500 | -23.729% | 37 | 1,361 | -22.222% |
| 2026-10-15 | 0.4700 | 0.6700 | 0.4700 | 0.5900 | +3.509% | 4 | 1,361 | -40.678% |
| 2026-10-14 | 0.7100 | 0.8500 | 0.5500 | 0.5700 | -41.837% | 1,131 | 2,157 | -38.596% |
| 2026-10-13 | 0.6600 | 0.9800 | 0.6600 | 0.9800 | +19.512% | 13 | 2,158 | -64.286% |
| 2026-10-12 | 0.9900 | 0.9900 | 0.7800 | 0.8200 | -18.000% | 19 | 2,151 | -57.317% |
| 2026-10-09 | 0.9600 | 1.0600 | 0.9300 | 1.0000 | +5.263% | 10 | 2,151 | -65.000% |
| 2026-10-08 | 0.9600 | 1.0700 | 0.9200 | 0.9500 | -19.492% | 13 | 2,151 | -63.158% |
| 2026-10-07 | 1.1700 | 1.1800 | 1.0300 | 1.1800 | +2.609% | 20 | 2,151 | -70.339% |
| 2026-10-06 | 1.2200 | 1.2400 | 1.0600 | 1.1500 | +8.491% | 21 | 2,151 | -69.565% |
| 2026-10-05 | 1.2200 | 1.2200 | 1.0600 | 1.0600 | -5.357% | 5 | 2,151 | -66.981% |
| 2026-10-02 | 1.1800 | 1.2100 | 1.1200 | 1.1200 | +1.818% | 20 | 2,151 | -68.750% |
| 2026-10-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 2,151 | -68.182% |
| 2026-09-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 3 | 2,154 | -68.182% |
| 2026-09-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +5.691% | 1 | 2,154 | -73.077% |
| 2026-09-15 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.766% | 1 | 2,153 | -71.545% |
| 2026-09-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -30.882% | 2 | 2,155 | -75.177% |
| 2026-09-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -22.137% | 11 | 2,155 | -82.843% |
| 2026-09-10 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -24.058% | 3 | 2,156 | -86.641% |
| 2026-09-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +31.179% | 1 | 2,156 | -89.855% |
| 2026-09-04 | 2.3500 | 2.6300 | 2.3500 | 2.6300 | +7.787% | 2 | 2,156 | -86.692% |
| 2026-09-03 | 2.2200 | 2.5600 | 2.2200 | 2.4400 | +27.749% | 7 | 2,155 | -85.656% |
| 2026-09-02 | 1.9300 | 2.0400 | 1.8300 | 1.9100 | +5.525% | 14 | 2,152 | -81.675% |
| 2026-09-01 | 2.0600 | 2.1500 | 1.6200 | 1.8100 | -25.820% | 85 | 2,149 | -80.663% |
| 2026-08-31 | 2.6000 | 2.6500 | 2.2500 | 2.4400 | -5.058% | 34 | 2,143 | -85.656% |
| 2026-08-28 | 2.4900 | 2.6000 | 2.4100 | 2.5700 | +5.761% | 28 | 2,143 | -86.381% |
| 2026-08-26 | 2.7400 | 3.2000 | 2.4300 | 2.4300 | -5.078% | 1,002 | 2,089 | -85.597% |
| 2026-08-21 | 2.3500 | 2.5600 | 2.3500 | 2.5600 | +7.113% | 320 | 1,769 | -86.328% |
| 2026-08-19 | 2.2500 | 2.3900 | 2.0200 | 2.3900 | -35.054% | 28 | 1,769 | -85.356% |
| 2026-08-13 | 3.8500 | 4.0100 | 3.6800 | 3.6800 | -1.867% | 1,700 | 249 | -90.489% |
| 2026-08-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 1 | 249 | -90.667% |
| 2026-08-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.286% | 1 | 248 | -90.278% |
| 2026-08-04 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +35.484% | 4 | 247 | -91.667% |
| 2026-08-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +74.157% | 1 | 247 | -88.710% |
| 2026-07-29 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -19.091% | 1 | 247 | -80.337% |
| 2026-07-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 1 | 246 | -84.091% |
| 2026-07-27 | 2.3600 | 2.3600 | 2.1800 | 2.1800 | -3.111% | 5 | 246 | -83.945% |
| 2026-07-23 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | -15.094% | 3 | 247 | -84.444% |
| 2026-07-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -17.188% | 2 | 247 | -86.792% |
| 2026-07-08 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -7.246% | 34 | 246 | -89.063% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 15 | 252 | -89.855% |
| 2026-07-02 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -12.000% | 30 | 258 | -89.394% |
| 2026-07-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 1 | 259 | -90.667% |
| 2026-06-30 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | -3.073% | 2 | 258 | -91.463% |
| 2026-06-25 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -25.133% | 7 | 251 | -91.726% |
| 2026-06-23 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -10.883% | 20 | 247 | -93.805% |
| 2026-06-22 | 7.0000 | 7.0000 | 6.3400 | 6.3400 | -18.718% | 2 | 246 | -94.479% |
| 2026-06-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -18.325% | 4 | 250 | -95.513% |
| 2026-06-15 | 10.0000 | 10.0500 | 9.5400 | 9.5500 | +30.822% | 7 | 249 | -96.335% |
| 2026-06-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -43.323% | 14 | 250 | -95.205% |
| 2026-06-10 | 14.3900 | 14.3900 | 12.7500 | 12.8800 | -21.319% | 32 | 248 | -97.283% |
| 2026-06-08 | 16.4500 | 16.5200 | 16.3000 | 16.3700 | +6.299% | 76 | 212 | -97.862% |
| 2026-06-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -29.260% | 2 | 212 | -97.727% |
| 2026-06-04 | 22.6500 | 22.6500 | 21.7700 | 21.7700 | -18.158% | 7 | 212 | -98.392% |
| 2026-06-02 | 26.9000 | 26.9800 | 26.3500 | 26.6000 | -10.074% | 55 | 207 | -98.684% |
| 2026-06-01 | 24.7700 | 29.5800 | 24.6000 | 29.5800 | +57.508% | 11 | 205 | -98.817% |
| 2026-05-29 | 14.3900 | 18.8000 | 14.2000 | 18.7800 | +113.409% | 14 | 208 | -98.136% |
| 2026-05-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +24.823% | 1 | 208 | -96.023% |
| 2026-05-20 | 7.1600 | 7.1600 | 7.0500 | 7.0500 | +2.322% | 2 | 207 | -95.035% |
| 2026-05-19 | 6.9000 | 7.0500 | 6.8900 | 6.8900 | -17.088% | 26 | 217 | -94.920% |
| 2026-05-15 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -7.667% | 5 | 217 | -95.788% |
| 2026-05-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.761% | 1 | 216 | -96.111% |
| 2026-05-12 | 7.1000 | 7.1000 | 6.6000 | 7.1000 | -14.458% | 5 | 218 | -95.070% |
| 2026-05-11 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | -9.290% | 3 | 218 | -95.783% |
| 2026-05-08 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | +8.929% | 18 | 218 | -96.175% |
| 2026-05-06 | 6.4000 | 8.4000 | 6.4000 | 8.4000 | +51.351% | 2 | 217 | -95.833% |
| 2026-05-05 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +11.000% | 2 | 217 | -93.694% |
| 2026-05-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +29.534% | 7 | 215 | -93.000% |
| 2026-05-01 | 4.0500 | 4.0500 | 3.8600 | 3.8600 | -1.026% | 2 | 210 | -90.933% |
| 2026-04-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -14.286% | 1 | 210 | -91.026% |
| 2026-04-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.598% | 1 | 210 | -92.308% |
| 2026-04-16 | 4.5000 | 4.5000 | 4.0000 | 4.3500 | +180.645% | 3 | 211 | -91.954% |
| 2026-04-08 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | -1.899% | 10 | 210 | -77.419% |
| 2026-04-06 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | +1.282% | 20 | 210 | -77.848% |
| 2026-03-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +6.122% | 5 | 200 | -77.564% |
| 2026-03-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -68.522% | 1 | 200 | -76.190% |
| 2026-03-11 | 4.3300 | 4.6700 | 4.3300 | 4.6700 | +9.368% | 17 | 200 | -92.505% |
| 2026-03-06 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +31.385% | 1 | 217 | -91.803% |
| 2026-02-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +14.035% | 1 | 216 | -89.231% |
| 2026-02-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.157% | 1 | 215 | -87.719% |
| 2026-02-04 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | -23.678% | 20 | 215 | -89.458% |
| 2026-02-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.751% | 1 | 216 | -91.954% |
| 2026-02-02 | 5.1400 | 5.1500 | 4.8200 | 4.8200 | -10.575% | 7 | 217 | -92.739% |
| 2026-01-29 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -8.953% | 1 | 218 | -93.506% |
| 2026-01-21 | 6.1000 | 6.1000 | 5.9200 | 5.9200 | -27.805% | 2 | 217 | -94.088% |
| 2026-01-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -15.897% | 3 | 212 | -95.732% |
| 2026-01-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.138% | 1 | 212 | -96.410% |
| 2026-01-12 | 9.4100 | 10.8500 | 9.4100 | 10.8500 | +14.572% | 2 | 211 | -96.774% |
| 2026-01-09 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +19.571% | 1 | 211 | -96.304% |
| 2026-01-08 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -11.211% | 5 | 210 | -95.581% |
| 2025-12-31 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +5.189% | 20 | 205 | -96.076% |
| 2025-12-16 | 8.2000 | 8.6800 | 8.2000 | 8.4800 | -1.852% | 3 | 205 | -95.873% |
| 2025-12-15 | 8.5200 | 8.6400 | 8.3500 | 8.6400 | -11.294% | 11 | 204 | -95.949% |
| 2025-12-11 | 9.8400 | 9.8400 | 9.7400 | 9.7400 | -37.764% | 2 | 200 | -96.407% |
| 2025-12-09 | 15.7000 | 15.8000 | 15.6400 | 15.6500 | +42.922% | 20 | 198 | -97.764% |
| 2025-11-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -5.195% | 4 | 198 | -96.804% |
| 2025-11-21 | 11.3400 | 11.5500 | 11.3400 | 11.5500 | -23.000% | 2 | 198 | -96.970% |
| 2025-11-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -18.033% | 18 | 198 | -97.667% |
| 2025-11-19 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +12.270% | 1 | 216 | -98.087% |
| 2025-11-17 | 16.1000 | 16.3000 | 16.1000 | 16.3000 | -25.229% | 4 | 217 | -97.853% |
| 2025-11-10 | 21.6000 | 21.8000 | 21.6000 | 21.8000 | -10.546% | 2 | 215 | -98.394% |
| 2025-11-04 | 25.0000 | 25.0000 | 24.3000 | 24.3700 | -11.382% | 5 | 213 | -98.564% |
| 2025-11-03 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -3.678% | 1 | 211 | -98.727% |
| 2025-10-31 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -5.244% | 2 | 211 | -98.774% |
| 2025-10-30 | 30.1500 | 30.1500 | 30.1300 | 30.1300 | -15.649% | 2 | 211 | -98.838% |
| 2025-10-24 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | +4.140% | 1 | 209 | -99.020% |
| 2025-10-23 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +4.637% | 1 | 208 | -98.980% |
| 2025-10-21 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | -3.588% | 1 | 209 | -98.932% |
| 2025-10-20 | 36.0100 | 36.0100 | 34.0000 | 34.0000 | -20.930% | 4 | 208 | -98.971% |
| 2025-10-17 | 45.8800 | 45.8800 | 42.6000 | 43.0000 | -20.370% | 19 | 204 | -99.186% |
| 2025-10-16 | 52.0000 | 54.0000 | 52.0000 | 54.0000 | +30.120% | 2 | 200 | -99.352% |
| 2025-10-14 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 0.000% | 1 | 202 | -99.157% |
| 2025-10-09 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +34.740% | 1 | 201 | -99.157% |
| 2025-09-30 | 32.0000 | 32.0000 | 30.7000 | 30.8000 | -20.700% | 3 | 202 | -98.864% |
| 2025-09-25 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | -7.897% | 1 | 199 | -99.099% |
| 2025-09-24 | 43.5000 | 43.5000 | 42.1700 | 42.1700 | -6.289% | 2 | 198 | -99.170% |
| 2025-09-23 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -15.254% | 1 | 196 | -99.222% |
| 2025-09-22 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +39.737% | 1 | 195 | -99.341% |
| 2025-09-19 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +4.252% | 1 | 194 | -99.079% |
| 2025-09-17 | 36.3300 | 36.4500 | 36.3300 | 36.4500 | -8.186% | 2 | 193 | -99.040% |
| 2025-09-16 | 39.6000 | 39.7000 | 39.6000 | 39.7000 | -2.096% | 10 | 193 | -99.118% |
| 2025-09-11 | 40.4000 | 40.5500 | 40.4000 | 40.5500 | -18.361% | 20 | 193 | -99.137% |
| 2025-09-10 | 51.7200 | 54.0500 | 49.6700 | 49.6700 | 0.000% | 313 | 0 | -99.295% |