ORCL270617C00440000
ORCL Jun 17 2027 440.00 Call
optionOPRA
EODNov 4, 2026
0.35USD-23.913%(-0.11)1Vol624OI
ORCL270617C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -23.913% | 1 | 625 | 0.000% |
| 2026-10-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -28.125% | 1 | 624 | -23.913% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -32.632% | 2 | 624 | -45.313% |
| 2026-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.929% | 3 | 624 | -63.158% |
| 2026-10-05 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | +10.784% | 3 | 626 | -69.027% |
| 2026-10-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 1 | 626 | -65.686% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 20 | 626 | -68.182% |
| 2026-09-14 | 1.2700 | 1.3000 | 1.2100 | 1.3000 | -31.217% | 4 | 626 | -73.077% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | -37.624% | 15 | 626 | -81.481% |
| 2026-09-08 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +25.726% | 1 | 626 | -88.449% |
| 2026-09-03 | 1.9900 | 2.4100 | 1.9900 | 2.4100 | +28.877% | 5 | 626 | -85.477% |
| 2026-09-02 | 1.7300 | 1.8700 | 1.6800 | 1.8700 | -16.518% | 7 | 626 | -81.283% |
| 2026-08-31 | 2.0200 | 2.2400 | 2.0100 | 2.2400 | -7.819% | 4 | 626 | -84.375% |
| 2026-08-26 | 2.3200 | 2.4300 | 2.3200 | 2.4300 | +19.118% | 5 | 626 | -85.597% |
| 2026-08-25 | 2.1600 | 2.2900 | 1.9200 | 2.0400 | -8.520% | 149 | 626 | -82.843% |
| 2026-08-24 | 2.4600 | 2.4600 | 2.0600 | 2.2300 | -38.904% | 37 | 627 | -84.305% |
| 2026-08-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +46.586% | 3 | 625 | -90.411% |
| 2026-07-16 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -11.071% | 2 | 625 | -85.944% |
| 2026-07-15 | 2.9000 | 2.9500 | 2.8000 | 2.8000 | -13.846% | 6 | 625 | -87.500% |
| 2026-07-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 29 | 654 | -89.231% |
| 2026-07-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -18.421% | 10 | 654 | -88.710% |
| 2026-06-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.473% | 6 | 659 | -90.789% |
| 2026-06-24 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -24.860% | 1 | 658 | -91.294% |
| 2026-06-23 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -20.149% | 20 | 658 | -93.458% |
| 2026-06-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -17.589% | 1 | 659 | -94.776% |
| 2026-06-17 | 7.8600 | 8.1300 | 7.8600 | 8.1300 | -16.186% | 49 | 614 | -95.695% |
| 2026-06-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +35.097% | 2 | 613 | -96.392% |
| 2026-06-11 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -54.033% | 1 | 613 | -95.125% |
| 2026-06-08 | 15.4500 | 15.6800 | 15.4500 | 15.6200 | -29.640% | 35 | 613 | -97.759% |
| 2026-06-04 | 21.8500 | 22.2000 | 21.8500 | 22.2000 | +4.717% | 2 | 613 | -98.423% |
| 2026-06-03 | 22.1100 | 22.6500 | 21.2000 | 21.2000 | -18.147% | 220 | 807 | -98.349% |
| 2026-06-02 | 25.8500 | 26.2700 | 25.0000 | 25.9000 | -9.123% | 57 | 847 | -98.649% |
| 2026-06-01 | 18.8900 | 29.6500 | 18.8900 | 28.5000 | +63.982% | 138 | 879 | -98.772% |
| 2026-05-29 | 14.7200 | 17.3800 | 14.7200 | 17.3800 | +114.833% | 476 | 633 | -97.986% |
| 2026-05-22 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +18.102% | 1 | 633 | -95.674% |
| 2026-05-20 | 6.8800 | 6.8800 | 6.8500 | 6.8500 | +5.385% | 2 | 633 | -94.891% |
| 2026-05-19 | 6.5000 | 6.5000 | 6.4500 | 6.5000 | -14.135% | 202 | 432 | -94.615% |
| 2026-05-13 | 7.4700 | 7.5700 | 7.4700 | 7.5700 | -4.780% | 2 | 432 | -95.376% |
| 2026-05-11 | 7.8500 | 8.1000 | 7.8500 | 7.9500 | -4.217% | 38 | 426 | -95.597% |
| 2026-05-07 | 8.4500 | 8.4500 | 8.2000 | 8.3000 | +57.795% | 137 | 562 | -95.783% |
| 2026-05-04 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +35.917% | 1 | 502 | -93.346% |
| 2026-05-01 | 2.8900 | 3.8700 | 2.8900 | 3.8700 | -3.970% | 2 | 504 | -90.956% |
| 2026-04-24 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -26.727% | 1 | 504 | -91.315% |
| 2026-04-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +362.185% | 1 | 505 | -93.636% |
| 2026-04-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -19.048% | 1 | 504 | -70.588% |
| 2026-04-06 | 1.6100 | 1.6100 | 1.4700 | 1.4700 | -3.922% | 21 | 503 | -76.190% |
| 2026-03-31 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +15.038% | 10 | 503 | -77.124% |
| 2026-03-30 | 1.4400 | 1.5000 | 1.3100 | 1.3300 | 0.000% | 26 | 503 | -73.684% |
| 2026-03-27 | 1.4100 | 1.4400 | 1.3300 | 1.3300 | -13.072% | 614 | 484 | -73.684% |
| 2026-03-26 | 1.5600 | 1.5800 | 1.3400 | 1.5300 | -22.727% | 34 | 149 | -77.124% |
| 2026-03-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -3.415% | 6 | 123 | -82.323% |
| 2026-03-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.327% | 1 | 123 | -82.927% |
| 2026-03-16 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | -37.250% | 76 | 122 | -86.056% |
| 2026-02-09 | 4.0100 | 4.0100 | 3.9500 | 4.0000 | -23.225% | 5 | 46 | -91.250% |
| 2026-01-29 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -8.916% | 1 | 47 | -93.282% |
| 2026-01-21 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -32.706% | 1 | 46 | -93.881% |
| 2026-01-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 1 | 45 | -95.882% |
| 2026-01-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +8.125% | 2 | 46 | -95.954% |
| 2026-01-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.433% | 1 | 46 | -95.625% |
| 2025-12-16 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -0.383% | 1 | 45 | -95.519% |
| 2025-12-15 | 8.1800 | 8.1800 | 7.8400 | 7.8400 | -7.765% | 2 | 46 | -95.536% |
| 2025-12-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.609% | 3 | 47 | -95.882% |
| 2025-12-11 | 9.5100 | 9.5100 | 9.2000 | 9.2000 | -38.952% | 7 | 47 | -96.196% |
| 2025-12-10 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +32.193% | 6 | 45 | -97.678% |
| 2025-11-21 | 10.7500 | 11.4000 | 10.7500 | 11.4000 | -51.073% | 3 | 39 | -96.930% |
| 2025-11-04 | 23.2800 | 23.3000 | 23.2800 | 23.3000 | -14.527% | 3 | 39 | -98.498% |
| 2025-10-31 | 27.1500 | 27.4000 | 27.1500 | 27.2600 | -5.051% | 8 | 39 | -98.716% |
| 2025-10-30 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | -8.944% | 3 | 37 | -98.781% |
| 2025-10-20 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | -38.502% | 1 | 34 | -98.890% |
| 2025-10-16 | 51.2700 | 51.2700 | 51.2700 | 51.2700 | -1.499% | 1 | 33 | -99.317% |
| 2025-09-22 | 41.9700 | 52.0500 | 41.9700 | 52.0500 | +47.869% | 3 | 33 | -99.328% |
| 2025-09-17 | 35.1000 | 35.2000 | 35.1000 | 35.2000 | +1.178% | 2 | 32 | -99.006% |
| 2025-09-15 | 34.7900 | 34.7900 | 34.7900 | 34.7900 | +17.336% | 1 | 32 | -98.994% |
| 2025-09-12 | 32.0000 | 32.0000 | 29.6500 | 29.6500 | -12.794% | 15 | 32 | -98.820% |
| 2025-09-11 | 37.9000 | 39.0500 | 34.0000 | 34.0000 | -20.579% | 36 | 30 | -98.971% |
| 2025-09-10 | 38.0000 | 50.0000 | 38.0000 | 42.8100 | 0.000% | 22 | 0 | -99.182% |