ORCL270617C00460000
ORCL Jun 17 2027 460.00 Call
optionOPRA
EODOct 29, 2026
0.27USD-22.857%(-0.08)1Vol475OI
ORCL270617C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 1 | 476 | 0.000% |
| 2026-10-28 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -35.185% | 2 | 476 | -22.857% |
| 2026-10-27 | 0.3900 | 0.5400 | 0.2300 | 0.5400 | +22.727% | 4 | 477 | -50.000% |
| 2026-10-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 1 | 477 | -38.636% |
| 2026-10-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 2 | 476 | -43.750% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 477 | -50.909% |
| 2026-10-14 | 0.6100 | 0.6100 | 0.4600 | 0.5200 | -30.667% | 5 | 476 | -48.077% |
| 2026-10-13 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | -18.478% | 180 | 327 | -64.000% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | -1.075% | 3 | 330 | -70.652% |
| 2026-10-02 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +17.722% | 1 | 330 | -70.968% |
| 2026-09-28 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 330 | -65.823% |
| 2026-09-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -22.222% | 1 | 330 | -70.330% |
| 2026-09-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +2.632% | 1 | 330 | -76.923% |
| 2026-09-21 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -8.800% | 1 | 330 | -76.316% |
| 2026-09-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +40.449% | 1 | 331 | -78.400% |
| 2026-09-15 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | -59.545% | 3 | 330 | -69.663% |
| 2026-09-10 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | -0.452% | 10 | 330 | -87.727% |
| 2026-09-04 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.271% | 1 | 331 | -87.783% |
| 2026-09-03 | 1.8400 | 2.1500 | 1.8400 | 2.1400 | +24.419% | 8 | 332 | -87.383% |
| 2026-09-02 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +23.741% | 2 | 333 | -84.302% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | -30.500% | 3 | 333 | -80.576% |
| 2026-08-31 | 1.8400 | 2.0000 | 1.8400 | 2.0000 | -8.257% | 3 | 334 | -86.500% |
| 2026-08-28 | 2.0200 | 2.1800 | 1.9800 | 2.1800 | +2.347% | 10 | 335 | -87.615% |
| 2026-08-27 | 2.1500 | 2.1500 | 1.9000 | 2.1300 | +0.948% | 20 | 338 | -87.324% |
| 2026-08-26 | 2.0300 | 2.1400 | 1.8500 | 2.1100 | +6.030% | 66 | 341 | -87.204% |
| 2026-08-25 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | +1.531% | 2 | 341 | -86.432% |
| 2026-08-24 | 1.8500 | 1.9600 | 1.8500 | 1.9600 | -4.390% | 4 | 342 | -86.224% |
| 2026-08-19 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | -11.255% | 2 | 342 | -86.829% |
| 2026-08-17 | 2.2200 | 2.3200 | 2.2100 | 2.3100 | -28.923% | 6 | 340 | -88.312% |
| 2026-08-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +31.048% | 1 | 339 | -91.692% |
| 2026-07-28 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +19.807% | 1 | 339 | -89.113% |
| 2026-07-20 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -34.286% | 1 | 338 | -86.957% |
| 2026-07-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +14.545% | 3 | 341 | -91.429% |
| 2026-07-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 2 | 343 | -90.182% |
| 2026-06-26 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -37.833% | 2 | 343 | -92.286% |
| 2026-06-22 | 5.6500 | 5.6500 | 5.6300 | 5.6300 | -26.883% | 20 | 343 | -95.204% |
| 2026-06-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.983% | 9 | 334 | -96.494% |
| 2026-06-15 | 8.7500 | 8.8500 | 8.6500 | 8.6500 | +23.219% | 20 | 325 | -96.879% |
| 2026-06-11 | 6.7900 | 7.0200 | 5.3200 | 7.0200 | -32.500% | 8 | 325 | -96.154% |
| 2026-06-09 | 11.6000 | 11.6000 | 10.4000 | 10.4000 | -25.180% | 169 | 263 | -97.404% |
| 2026-06-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.714% | 4 | 266 | -98.058% |
| 2026-06-05 | 15.6500 | 15.6500 | 14.0000 | 14.0000 | -31.339% | 5 | 265 | -98.071% |
| 2026-06-04 | 19.3000 | 20.3900 | 19.3000 | 20.3900 | +2.824% | 6 | 260 | -98.676% |
| 2026-06-03 | 20.2500 | 20.2600 | 19.7200 | 19.8300 | -17.237% | 59 | 282 | -98.638% |
| 2026-06-02 | 23.5000 | 24.6500 | 23.4000 | 23.9600 | -4.160% | 93 | 260 | -98.873% |
| 2026-06-01 | 18.9000 | 25.2500 | 18.9000 | 25.0000 | +315.282% | 58 | 279 | -98.920% |
| 2026-05-20 | 5.8500 | 6.0200 | 5.8500 | 6.0200 | +2.906% | 2 | 279 | -95.515% |
| 2026-05-19 | 5.7500 | 5.9000 | 5.7500 | 5.8500 | -22.000% | 170 | 228 | -95.385% |
| 2026-05-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.276% | 1 | 229 | -96.400% |
| 2026-05-13 | 6.6500 | 6.7400 | 6.6500 | 6.7400 | -6.389% | 2 | 229 | -95.994% |
| 2026-05-11 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -7.692% | 7 | 227 | -96.250% |
| 2026-05-08 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +8.333% | 2 | 227 | -96.538% |
| 2026-05-07 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | +7.463% | 64 | 291 | -96.250% |
| 2026-05-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +168.000% | 10 | 238 | -95.970% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -28.571% | 1 | 243 | -89.200% |
| 2026-04-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +48.936% | 20 | 243 | -92.286% |
| 2026-04-14 | 2.5500 | 2.5500 | 2.1700 | 2.3500 | +74.074% | 12 | 238 | -88.511% |
| 2026-04-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +7.143% | 1 | 238 | -80.000% |
| 2026-04-06 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | +8.621% | 20 | 238 | -78.571% |
| 2026-04-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -30.539% | 1 | 234 | -76.724% |
| 2026-03-20 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | -10.695% | 22 | 234 | -83.832% |
| 2026-03-19 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | +3.315% | 190 | 214 | -85.561% |
| 2026-03-17 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -46.765% | 1 | 41 | -85.083% |
| 2026-03-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +48.472% | 1 | 41 | -92.059% |
| 2026-02-06 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | -59.397% | 14 | 41 | -88.210% |
| 2026-01-23 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -15.821% | 1 | 51 | -95.213% |
| 2026-01-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -14.541% | 1 | 50 | -95.970% |
| 2026-01-09 | 7.7800 | 7.8400 | 7.7800 | 7.8400 | +10.734% | 2 | 50 | -96.556% |
| 2025-12-16 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -46.526% | 6 | 50 | -96.186% |
| 2025-12-10 | 13.4900 | 13.4900 | 13.2400 | 13.2400 | +0.992% | 2 | 44 | -97.961% |
| 2025-12-09 | 13.3000 | 13.3000 | 13.1100 | 13.1100 | -1.798% | 16 | 44 | -97.941% |
| 2025-12-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +28.365% | 15 | 44 | -97.978% |
| 2025-12-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.463% | 1 | 29 | -97.404% |
| 2025-11-26 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | -30.479% | 2 | 29 | -97.340% |
| 2025-11-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -12.312% | 3 | 29 | -98.151% |
| 2025-11-12 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +3.096% | 2 | 29 | -98.378% |
| 2025-11-11 | 16.0900 | 16.1500 | 16.0900 | 16.1500 | -7.184% | 2 | 29 | -98.328% |
| 2025-11-10 | 17.3000 | 17.4000 | 17.3000 | 17.4000 | -18.156% | 2 | 29 | -98.448% |
| 2025-11-04 | 21.0500 | 21.2600 | 21.0500 | 21.2600 | -13.753% | 2 | 30 | -98.730% |
| 2025-10-31 | 24.6000 | 24.6500 | 24.6000 | 24.6500 | -16.695% | 2 | 30 | -98.905% |
| 2025-10-27 | 29.4200 | 29.5900 | 29.4200 | 29.5900 | -26.866% | 2 | 30 | -99.088% |
| 2025-10-16 | 40.4600 | 40.4600 | 40.4600 | 40.4600 | +37.619% | 1 | 30 | -99.333% |
| 2025-10-07 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -8.411% | 12 | 29 | -99.082% |
| 2025-09-26 | 32.1000 | 32.1000 | 32.0500 | 32.1000 | -1.685% | 16 | 17 | -99.159% |
| 2025-09-25 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | 0.000% | 4 | 4 | -99.173% |