ORCL270617C00470000
ORCL Jun 17 2027 470.00 Call
optionOPRA
EODOct 27, 2026
0.53USD+76.667%(+0.23)4Vol398OI
ORCL270617C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3600 | 0.5300 | 0.2100 | 0.5300 | +76.667% | 4 | 400 | 0.000% |
| 2026-10-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 2 | 400 | +76.667% |
| 2026-10-20 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -39.286% | 2 | 398 | +55.882% |
| 2026-10-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +51.351% | 1 | 399 | -5.357% |
| 2026-10-14 | 0.5100 | 0.5100 | 0.3700 | 0.3700 | -47.143% | 2 | 398 | +43.243% |
| 2026-10-13 | 0.5900 | 0.7000 | 0.5900 | 0.7000 | -12.500% | 2 | 398 | -24.286% |
| 2026-10-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 5 | 398 | -33.750% |
| 2026-10-05 | 0.8400 | 0.9500 | 0.8400 | 0.9300 | -1.064% | 5 | 401 | -43.011% |
| 2026-10-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +30.556% | 1 | 401 | -43.617% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -18.182% | 1 | 401 | -26.389% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -17.757% | 1 | 401 | -39.773% |
| 2026-09-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +10.309% | 1 | 401 | -50.467% |
| 2026-09-18 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -3.000% | 27 | 377 | -45.361% |
| 2026-09-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 378 | -47.000% |
| 2026-09-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -55.825% | 1 | 377 | -41.758% |
| 2026-09-10 | 2.1500 | 2.1500 | 2.0600 | 2.0600 | -0.962% | 210 | 323 | -74.272% |
| 2026-09-04 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.463% | 1 | 324 | -74.519% |
| 2026-09-03 | 1.7500 | 2.0300 | 1.7500 | 2.0300 | +33.553% | 4 | 324 | -73.892% |
| 2026-09-01 | 1.5400 | 1.7200 | 1.1900 | 1.5200 | -22.051% | 38 | 326 | -65.132% |
| 2026-08-31 | 1.8700 | 1.9800 | 1.7200 | 1.9500 | -1.515% | 29 | 326 | -72.821% |
| 2026-08-27 | 1.8800 | 1.9800 | 1.8700 | 1.9800 | +2.591% | 6 | 326 | -73.232% |
| 2026-08-19 | 1.8900 | 1.9600 | 1.8300 | 1.9300 | -16.087% | 6 | 327 | -72.539% |
| 2026-08-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.690% | 1 | 326 | -76.957% |
| 2026-08-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 326 | -81.724% |
| 2026-08-04 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | +32.609% | 2 | 325 | -82.623% |
| 2026-07-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 2 | 325 | -76.957% |
| 2026-07-15 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | -21.000% | 2 | 325 | -77.637% |
| 2026-07-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 325 | -82.333% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 5 | 325 | -80.727% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -14.754% | 10 | 325 | -79.615% |
| 2026-07-01 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +2.694% | 2 | 326 | -82.623% |
| 2026-06-29 | 3.1100 | 3.1100 | 2.9600 | 2.9700 | +5.694% | 26 | 340 | -82.155% |
| 2026-06-25 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -44.902% | 1 | 340 | -81.139% |
| 2026-06-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.028% | 1 | 340 | -89.608% |
| 2026-06-22 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | -19.851% | 10 | 340 | -90.130% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -40.338% | 3 | 340 | -92.090% |
| 2026-06-10 | 11.5700 | 11.5700 | 10.4400 | 11.2300 | +3.028% | 5 | 338 | -95.280% |
| 2026-06-09 | 12.6500 | 12.7400 | 10.0000 | 10.9000 | -41.303% | 260 | 210 | -95.138% |
| 2026-06-04 | 18.6000 | 18.6000 | 18.5700 | 18.5700 | -4.524% | 2 | 209 | -97.146% |
| 2026-06-03 | 19.0000 | 19.5500 | 19.0000 | 19.4500 | -10.037% | 16 | 219 | -97.275% |
| 2026-06-02 | 22.4000 | 22.6000 | 21.6200 | 21.6200 | -18.415% | 6 | 217 | -97.549% |
| 2026-06-01 | 23.9000 | 26.5000 | 23.9000 | 26.5000 | +85.315% | 5 | 215 | -98.000% |
| 2026-05-29 | 14.3000 | 14.4000 | 14.2500 | 14.3000 | +58.889% | 4 | 215 | -96.294% |
| 2026-05-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +63.636% | 1 | 215 | -94.111% |
| 2026-05-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +150.000% | 60 | 205 | -90.364% |
| 2026-05-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 206 | -75.909% |
| 2026-04-28 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -35.821% | 1 | 206 | -75.349% |
| 2026-04-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 2 | 206 | -84.179% |
| 2026-04-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +138.806% | 1 | 206 | -83.438% |
| 2026-04-13 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +32.673% | 1 | 205 | -60.448% |
| 2026-04-08 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | -9.821% | 46 | 204 | -47.525% |
| 2026-04-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -27.742% | 1 | 187 | -52.679% |
| 2026-03-20 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -22.111% | 2 | 187 | -65.806% |
| 2026-03-17 | 1.6400 | 2.0000 | 1.6400 | 1.9900 | -11.556% | 15 | 188 | -73.367% |
| 2026-03-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -13.462% | 3 | 199 | -76.444% |
| 2026-03-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +30.000% | 11 | 196 | -79.615% |
| 2026-02-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -37.695% | 1 | 185 | -73.500% |
| 2026-02-09 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +33.750% | 1 | 185 | -83.489% |
| 2026-02-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -15.789% | 5 | 185 | -77.917% |
| 2026-02-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.468% | 5 | 180 | -81.404% |
| 2026-02-03 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -17.867% | 1 | 175 | -82.792% |
| 2026-02-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 1 | 175 | -85.867% |
| 2026-01-30 | 4.1400 | 4.4500 | 4.1400 | 4.2000 | -13.758% | 4 | 175 | -87.381% |
| 2026-01-28 | 4.6700 | 4.8700 | 4.6700 | 4.8700 | -6.705% | 2 | 174 | -89.117% |
| 2026-01-23 | 5.1800 | 5.2200 | 5.1800 | 5.2200 | +4.400% | 2 | 172 | -89.847% |
| 2026-01-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 1 | 170 | -89.400% |
| 2026-01-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -26.772% | 1 | 169 | -88.602% |
| 2026-01-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 168 | -91.654% |
| 2026-01-16 | 6.4000 | 6.4000 | 6.1500 | 6.3500 | -12.655% | 98 | 125 | -91.654% |
| 2026-01-05 | 7.3500 | 7.3500 | 7.2700 | 7.2700 | +2.394% | 50 | 102 | -92.710% |
| 2026-01-02 | 7.1500 | 7.1500 | 7.0500 | 7.1000 | -0.421% | 9 | 102 | -92.535% |
| 2025-12-31 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | +25.088% | 2 | 104 | -92.567% |
| 2025-12-17 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -13.636% | 19 | 104 | -90.702% |
| 2025-12-15 | 6.8200 | 6.8200 | 6.6000 | 6.6000 | -12.000% | 2 | 85 | -91.970% |
| 2025-12-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 2 | 86 | -92.933% |
| 2025-12-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -23.301% | 2 | 82 | -93.291% |
| 2025-12-04 | 10.0300 | 10.3000 | 10.0300 | 10.3000 | +8.421% | 2 | 82 | -94.854% |
| 2025-11-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +26.667% | 1 | 81 | -94.421% |
| 2025-11-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -17.582% | 2 | 81 | -92.933% |
| 2025-11-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.331% | 2 | 81 | -94.176% |
| 2025-11-21 | 11.0000 | 11.0000 | 9.0700 | 9.0700 | -30.498% | 8 | 81 | -94.157% |
| 2025-11-18 | 12.5500 | 13.0500 | 12.5500 | 13.0500 | +2.756% | 3 | 78 | -95.939% |
| 2025-11-17 | 13.4300 | 13.4300 | 12.7000 | 12.7000 | +1.600% | 5 | 75 | -95.827% |
| 2025-11-13 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -12.281% | 2 | 75 | -95.760% |
| 2025-11-12 | 15.0400 | 15.0400 | 14.2500 | 14.2500 | -7.767% | 3 | 74 | -96.281% |
| 2025-11-07 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -22.166% | 10 | 73 | -96.570% |
| 2025-11-05 | 19.6000 | 19.8500 | 19.6000 | 19.8500 | +0.506% | 2 | 83 | -97.330% |
| 2025-11-04 | 19.9500 | 19.9900 | 19.7500 | 19.7500 | -11.830% | 3 | 82 | -97.316% |
| 2025-11-03 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -5.684% | 1 | 80 | -97.634% |
| 2025-10-31 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +2.592% | 7 | 80 | -97.768% |
| 2025-10-30 | 24.6700 | 24.6700 | 22.9800 | 23.1500 | -15.077% | 4 | 73 | -97.711% |
| 2025-10-29 | 26.4000 | 27.2600 | 26.4000 | 27.2600 | -7.247% | 2 | 71 | -98.056% |
| 2025-10-28 | 28.4500 | 29.3900 | 28.4500 | 29.3900 | +3.632% | 16 | 71 | -98.197% |
| 2025-10-27 | 28.3600 | 28.3600 | 28.3600 | 28.3600 | +2.198% | 1 | 62 | -98.131% |
| 2025-10-20 | 27.1300 | 27.7500 | 27.1300 | 27.7500 | -17.778% | 4 | 62 | -98.090% |
| 2025-10-17 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -20.137% | 8 | 61 | -98.430% |
| 2025-10-16 | 42.2600 | 42.2600 | 42.2600 | 42.2600 | +52.233% | 1 | 54 | -98.746% |
| 2025-10-08 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | -3.778% | 1 | 53 | -98.091% |
| 2025-10-07 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +2.669% | 1 | 53 | -98.163% |
| 2025-10-01 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +8.327% | 1 | 53 | -98.114% |
| 2025-09-30 | 25.4000 | 25.9400 | 25.4000 | 25.9400 | -10.552% | 2 | 53 | -97.957% |
| 2025-09-26 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -8.373% | 2 | 53 | -98.172% |
| 2025-09-25 | 30.9100 | 31.6500 | 30.9100 | 31.6500 | -18.196% | 2 | 53 | -98.325% |
| 2025-09-23 | 37.4500 | 38.6900 | 37.4500 | 38.6900 | -5.978% | 3 | 53 | -98.630% |
| 2025-09-22 | 35.0500 | 41.1500 | 35.0500 | 41.1500 | +35.140% | 25 | 53 | -98.712% |
| 2025-09-19 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +3.255% | 20 | 28 | -98.259% |
| 2025-09-17 | 29.9000 | 30.1500 | 29.3300 | 29.4900 | -14.472% | 5 | 8 | -98.203% |
| 2025-09-16 | 34.3300 | 35.4000 | 34.3300 | 34.4800 | +32.615% | 4 | 6 | -98.463% |
| 2025-09-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -20.123% | 2 | 3 | -97.962% |
| 2025-09-11 | 32.4500 | 32.5500 | 32.4500 | 32.5500 | -10.822% | 2 | 3 | -98.372% |
| 2025-09-10 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 0.000% | 2 | 0 | -98.548% |