ORCL270617C00450000
ORCL Jun 17 2027 450.00 Call
optionOPRA
EODNov 2, 2026
0.25USD-43.182%(-0.19)5Vol3,255OI
ORCL270617C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | -43.182% | 5 | 3,254 | 0.000% |
| 2026-10-29 | 0.4400 | 0.4500 | 0.3000 | 0.4400 | -26.667% | 40 | 3,234 | -43.182% |
| 2026-10-28 | 0.4400 | 0.6000 | 0.3400 | 0.6000 | +53.846% | 4 | 3,233 | -58.333% |
| 2026-10-27 | 0.2900 | 0.3900 | 0.2900 | 0.3900 | +5.405% | 2 | 3,233 | -35.897% |
| 2026-10-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 4 | 3,233 | -32.432% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 3,233 | -28.571% |
| 2026-10-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 3,233 | -35.897% |
| 2026-10-20 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 3 | 3,234 | -34.211% |
| 2026-10-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 6 | 3,240 | -37.500% |
| 2026-10-16 | 0.6100 | 0.6100 | 0.5100 | 0.5400 | +3.846% | 3 | 3,242 | -53.704% |
| 2026-10-14 | 0.5400 | 0.6200 | 0.4800 | 0.5200 | -18.750% | 5 | 3,244 | -51.923% |
| 2026-10-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -31.915% | 1 | 3,244 | -60.938% |
| 2026-10-05 | 0.9700 | 1.0000 | 0.9200 | 0.9400 | -6.931% | 4 | 3,245 | -73.404% |
| 2026-10-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -6.481% | 1 | 3,244 | -75.248% |
| 2026-09-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +24.138% | 1 | 3,243 | -76.852% |
| 2026-09-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -20.909% | 10 | 3,233 | -71.264% |
| 2026-09-24 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -19.118% | 21 | 3,233 | -77.273% |
| 2026-09-22 | 1.4000 | 1.4000 | 1.3000 | 1.3600 | +13.333% | 12 | 3,232 | -81.618% |
| 2026-09-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 80 | 3,169 | -79.167% |
| 2026-09-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +25.743% | 1 | 3,169 | -80.315% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -39.157% | 4 | 3,166 | -75.248% |
| 2026-09-11 | 1.8900 | 1.8900 | 1.6500 | 1.6600 | -28.755% | 135 | 3,071 | -84.940% |
| 2026-09-10 | 2.3500 | 2.3600 | 2.3300 | 2.3300 | -19.655% | 294 | 3,323 | -89.270% |
| 2026-09-09 | 3.0200 | 3.0200 | 2.6600 | 2.9000 | +3.943% | 30 | 3,334 | -91.379% |
| 2026-09-08 | 4.0900 | 4.1800 | 2.2100 | 2.7900 | +51.630% | 203 | 3,373 | -91.039% |
| 2026-09-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +22.667% | 1 | 3,374 | -86.413% |
| 2026-09-01 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -15.254% | 13 | 3,375 | -83.333% |
| 2026-08-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -18.056% | 1 | 3,375 | -85.876% |
| 2026-08-27 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -7.296% | 2 | 3,375 | -88.426% |
| 2026-08-26 | 2.1100 | 2.3300 | 2.0100 | 2.3300 | +9.906% | 104 | 3,369 | -89.270% |
| 2026-08-24 | 1.9200 | 2.1200 | 1.9200 | 2.1200 | -7.424% | 2 | 3,369 | -88.208% |
| 2026-08-21 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +18.653% | 1 | 3,369 | -89.083% |
| 2026-08-20 | 2.0700 | 2.0700 | 1.9300 | 1.9300 | -11.060% | 6 | 3,370 | -87.047% |
| 2026-08-19 | 2.3100 | 2.3100 | 1.7500 | 2.1700 | -4.825% | 12 | 3,375 | -88.479% |
| 2026-08-18 | 2.2100 | 2.3600 | 2.1300 | 2.2800 | -35.593% | 40 | 3,375 | -89.035% |
| 2026-08-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +35.632% | 1 | 3,375 | -92.938% |
| 2026-08-12 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -9.689% | 2 | 3,377 | -90.421% |
| 2026-08-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.774% | 2 | 3,379 | -91.349% |
| 2026-08-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.908% | 1 | 3,378 | -91.935% |
| 2026-08-05 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | -0.912% | 103 | 3,424 | -92.331% |
| 2026-08-04 | 3.0000 | 3.5500 | 3.0000 | 3.2900 | +17.500% | 201 | 3,372 | -92.401% |
| 2026-08-03 | 2.7500 | 2.8100 | 2.7500 | 2.8000 | +24.444% | 4 | 3,372 | -91.071% |
| 2026-07-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.143% | 4 | 3,372 | -88.889% |
| 2026-07-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +20.000% | 1 | 3,372 | -88.095% |
| 2026-07-29 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | -8.854% | 3 | 3,370 | -85.714% |
| 2026-07-28 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | +2.674% | 12 | 3,359 | -86.979% |
| 2026-07-27 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | -4.103% | 13 | 3,365 | -86.631% |
| 2026-07-24 | 2.0000 | 2.0000 | 1.8900 | 1.9500 | -7.143% | 37 | 3,347 | -87.179% |
| 2026-07-23 | 2.1300 | 2.1500 | 2.0900 | 2.1000 | -9.483% | 55 | 3,300 | -88.095% |
| 2026-07-22 | 2.4900 | 2.4900 | 2.2900 | 2.3200 | -2.110% | 21 | 3,289 | -89.224% |
| 2026-07-21 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | +7.727% | 17 | 3,289 | -89.451% |
| 2026-07-20 | 2.2100 | 2.3700 | 2.1400 | 2.2000 | -7.950% | 86 | 3,233 | -88.636% |
| 2026-07-17 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +4.825% | 16 | 3,217 | -89.540% |
| 2026-07-16 | 2.5200 | 2.5200 | 2.2800 | 2.2800 | -21.918% | 3 | 3,218 | -89.035% |
| 2026-07-15 | 2.7000 | 2.9200 | 2.7000 | 2.9200 | +11.877% | 21 | 3,214 | -91.438% |
| 2026-07-14 | 2.7200 | 3.0700 | 2.5000 | 2.6100 | -13.000% | 44 | 3,176 | -90.421% |
| 2026-07-13 | 3.3000 | 3.3000 | 2.9900 | 3.0000 | -10.448% | 6 | 3,176 | -91.667% |
| 2026-07-10 | 3.2800 | 3.3500 | 3.1800 | 3.3500 | +1.208% | 3 | 3,174 | -92.537% |
| 2026-07-09 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | +20.364% | 2 | 3,175 | -92.447% |
| 2026-07-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 1 | 3,175 | -90.909% |
| 2026-07-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.111% | 14 | 3,189 | -92.424% |
| 2026-07-02 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | -26.667% | 11 | 3,190 | -91.582% |
| 2026-06-30 | 3.4200 | 4.0500 | 3.4200 | 4.0500 | +20.896% | 2 | 3,188 | -93.827% |
| 2026-06-29 | 3.3500 | 3.3600 | 3.3000 | 3.3500 | +0.904% | 57 | 3,214 | -92.537% |
| 2026-06-26 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -10.270% | 1 | 3,214 | -92.470% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -19.740% | 6 | 3,214 | -93.243% |
| 2026-06-24 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -9.608% | 1 | 3,213 | -94.577% |
| 2026-06-23 | 5.7200 | 5.7200 | 5.1000 | 5.1000 | -20.684% | 21 | 3,213 | -95.098% |
| 2026-06-22 | 6.9400 | 6.9400 | 6.4300 | 6.4300 | -30.109% | 11 | 3,212 | -96.112% |
| 2026-06-16 | 8.3000 | 9.2000 | 7.9500 | 9.2000 | 0.000% | 5 | 3,210 | -97.283% |
| 2026-06-15 | 9.2000 | 9.2000 | 9.1500 | 9.2000 | +19.481% | 16 | 3,210 | -97.283% |
| 2026-06-12 | 7.9500 | 7.9500 | 7.1900 | 7.7000 | +10.791% | 18 | 3,205 | -96.753% |
| 2026-06-11 | 6.9900 | 6.9900 | 6.5500 | 6.9500 | -43.496% | 39 | 3,187 | -96.403% |
| 2026-06-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.116% | 1 | 3,187 | -97.967% |
| 2026-06-09 | 14.5000 | 14.5000 | 11.1700 | 11.1700 | -25.928% | 10 | 3,188 | -97.762% |
| 2026-06-08 | 14.6000 | 15.0800 | 14.1000 | 15.0800 | +4.722% | 40 | 3,188 | -98.342% |
| 2026-06-05 | 18.3800 | 18.3800 | 14.3500 | 14.4000 | -34.396% | 6 | 3,188 | -98.264% |
| 2026-06-04 | 18.8900 | 21.9500 | 18.7000 | 21.9500 | +8.556% | 30 | 3,178 | -98.861% |
| 2026-06-03 | 22.4000 | 22.4000 | 20.2200 | 20.2200 | -18.303% | 3 | 3,178 | -98.764% |
| 2026-06-02 | 25.7000 | 25.7000 | 23.5000 | 24.7500 | -13.158% | 611 | 3,231 | -98.990% |
| 2026-06-01 | 18.2500 | 28.5000 | 18.2500 | 28.5000 | +68.340% | 665 | 3,248 | -99.123% |
| 2026-05-29 | 14.0000 | 16.9300 | 14.0000 | 16.9300 | +66.798% | 82 | 3,208 | -98.523% |
| 2026-05-28 | 7.9000 | 10.1500 | 7.9000 | 10.1500 | +54.726% | 6 | 3,206 | -97.537% |
| 2026-05-20 | 6.5500 | 6.5600 | 6.5500 | 6.5600 | +3.962% | 2 | 3,207 | -96.189% |
| 2026-05-19 | 6.4400 | 6.6600 | 6.0500 | 6.3100 | -7.206% | 25 | 3,197 | -96.038% |
| 2026-05-18 | 6.4800 | 6.8000 | 6.4800 | 6.8000 | +14.286% | 2 | 3,197 | -96.324% |
| 2026-05-15 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | -33.520% | 2 | 3,198 | -95.798% |
| 2026-05-14 | 6.5000 | 8.9700 | 6.5000 | 8.9500 | +30.277% | 4 | 3,199 | -97.207% |
| 2026-05-13 | 6.4500 | 7.3000 | 6.3400 | 6.8700 | +12.072% | 12 | 3,197 | -96.361% |
| 2026-05-12 | 6.8400 | 7.1500 | 5.8300 | 6.1300 | -15.448% | 56 | 3,172 | -95.922% |
| 2026-05-11 | 7.6200 | 7.7800 | 7.2500 | 7.2500 | -9.375% | 127 | 3,058 | -96.552% |
| 2026-05-08 | 7.7900 | 8.7000 | 7.5100 | 8.0000 | +6.101% | 37 | 3,058 | -96.875% |
| 2026-05-07 | 8.3900 | 9.6000 | 7.2800 | 7.5400 | +3.288% | 50 | 3,039 | -96.684% |
| 2026-05-06 | 5.4500 | 7.7500 | 5.0000 | 7.3000 | +56.317% | 173 | 3,019 | -96.575% |
| 2026-05-05 | 4.9100 | 4.9100 | 4.6700 | 4.6700 | -4.694% | 3 | 2,935 | -94.647% |
| 2026-05-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +18.072% | 1 | 2,934 | -94.898% |
| 2026-05-01 | 3.4000 | 4.1500 | 2.6800 | 4.1500 | +43.103% | 3,031 | 348 | -93.976% |
| 2026-04-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.937% | 50 | 348 | -91.379% |
| 2026-04-28 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | -13.699% | 162 | 348 | -92.063% |
| 2026-04-27 | 3.5500 | 3.6500 | 3.5400 | 3.6500 | +10.606% | 222 | 347 | -93.151% |
| 2026-04-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -26.667% | 50 | 226 | -92.424% |
| 2026-04-22 | 4.2400 | 4.5000 | 4.2400 | 4.5000 | +13.924% | 125 | 276 | -94.444% |
| 2026-04-21 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | +17.910% | 4 | 337 | -93.671% |
| 2026-04-17 | 3.8000 | 3.8000 | 3.2500 | 3.3500 | +7.717% | 172 | 337 | -92.537% |
| 2026-04-15 | 3.0100 | 3.1100 | 3.0100 | 3.1100 | +20.543% | 4 | 167 | -91.961% |
| 2026-04-14 | 2.8600 | 2.8600 | 2.5800 | 2.5800 | +61.250% | 34 | 169 | -90.310% |
| 2026-04-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +60.000% | 11 | 143 | -84.375% |
| 2026-04-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 1 | 143 | -75.000% |
| 2026-04-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -10.606% | 1 | 142 | -78.814% |
| 2026-04-08 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | -2.222% | 33 | 141 | -81.061% |
| 2026-04-06 | 1.5900 | 1.5900 | 1.3500 | 1.3500 | -5.594% | 21 | 124 | -81.481% |
| 2026-03-30 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -21.858% | 2 | 124 | -82.517% |
| 2026-03-20 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -11.165% | 11 | 123 | -86.339% |
| 2026-03-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -42.458% | 1 | 122 | -87.864% |
| 2026-03-11 | 3.7900 | 3.7900 | 3.5800 | 3.5800 | +32.593% | 17 | 121 | -93.017% |
| 2026-03-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 10 | 134 | -90.741% |
| 2026-02-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +11.814% | 1 | 134 | -90.566% |
| 2026-02-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -23.548% | 2 | 134 | -89.451% |
| 2026-02-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -9.621% | 2 | 133 | -91.935% |
| 2026-02-03 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -25.109% | 1 | 131 | -92.711% |
| 2026-01-29 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -17.477% | 1 | 132 | -94.541% |
| 2026-01-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.646% | 3 | 132 | -95.495% |
| 2026-01-23 | 5.8200 | 5.8200 | 5.7600 | 5.7600 | +11.845% | 4 | 132 | -95.660% |
| 2026-01-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.851% | 1 | 132 | -95.146% |
| 2026-01-20 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -8.472% | 6 | 131 | -96.206% |
| 2026-01-16 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | -10.000% | 10 | 121 | -96.528% |
| 2026-01-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 121 | -96.875% |
| 2026-01-13 | 8.8600 | 9.0000 | 8.8600 | 9.0000 | +9.091% | 3 | 121 | -97.222% |
| 2026-01-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.079% | 1 | 120 | -96.970% |
| 2025-12-19 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +20.870% | 1 | 120 | -97.002% |
| 2025-12-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.273% | 5 | 119 | -96.377% |
| 2025-12-15 | 7.4000 | 7.6900 | 7.4000 | 7.6900 | +1.318% | 4 | 119 | -96.749% |
| 2025-12-11 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -31.683% | 1 | 118 | -96.706% |
| 2025-12-04 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +7.864% | 1 | 118 | -97.750% |
| 2025-12-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 1 | 118 | -97.573% |
| 2025-12-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.530% | 1 | 118 | -97.573% |
| 2025-11-26 | 10.1500 | 10.4600 | 10.1500 | 10.4600 | +5.657% | 4 | 118 | -97.610% |
| 2025-11-24 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.790% | 1 | 118 | -97.475% |
| 2025-11-21 | 10.2600 | 10.2900 | 10.2600 | 10.2900 | -27.279% | 2 | 118 | -97.570% |
| 2025-11-20 | 14.6200 | 14.6200 | 14.1500 | 14.1500 | -11.562% | 10 | 117 | -98.233% |
| 2025-11-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.279% | 3 | 115 | -98.438% |
| 2025-11-10 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +5.429% | 3 | 115 | -98.645% |
| 2025-11-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.941% | 2 | 118 | -98.571% |
| 2025-11-06 | 19.4000 | 19.6500 | 19.4000 | 19.6500 | -9.447% | 8 | 118 | -98.728% |
| 2025-11-05 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -2.821% | 5 | 123 | -98.848% |
| 2025-11-04 | 22.1700 | 22.3300 | 22.1700 | 22.3300 | -15.577% | 2 | 118 | -98.880% |
| 2025-10-31 | 25.8500 | 26.4500 | 25.8500 | 26.4500 | -8.572% | 65 | 118 | -99.055% |
| 2025-10-29 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | -7.037% | 1 | 139 | -99.136% |
| 2025-10-23 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | -35.543% | 2 | 139 | -99.197% |
| 2025-10-16 | 48.2800 | 48.2800 | 48.2800 | 48.2800 | +28.747% | 2 | 141 | -99.482% |
| 2025-10-10 | 35.1000 | 37.5000 | 35.1000 | 37.5000 | +18.483% | 130 | 141 | -99.333% |
| 2025-10-02 | 31.8300 | 31.8300 | 31.6500 | 31.6500 | +7.107% | 11 | 84 | -99.210% |
| 2025-09-29 | 29.5100 | 29.5500 | 29.5100 | 29.5500 | -7.425% | 2 | 76 | -99.154% |
| 2025-09-26 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | -5.757% | 2 | 76 | -99.217% |
| 2025-09-17 | 33.2500 | 33.8700 | 32.9500 | 33.8700 | +11.598% | 16 | 74 | -99.262% |
| 2025-09-15 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +8.084% | 1 | 71 | -99.176% |
| 2025-09-12 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -22.730% | 1 | 70 | -99.110% |
| 2025-09-11 | 38.0000 | 38.0000 | 35.0000 | 36.3400 | -14.994% | 127 | 69 | -99.312% |
| 2025-09-10 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | 0.000% | 2 | 0 | -99.415% |