ORCL270617C00480000
ORCL Jun 17 2027 480.00 Call
optionOPRA
EODOct 29, 2026
0.36USD+9.091%(+0.03)2Vol705OI
ORCL270617C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.2500 | 0.3600 | 0.2500 | 0.3600 | +9.091% | 2 | 705 | 0.000% |
| 2026-10-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +17.857% | 1 | 705 | +9.091% |
| 2026-10-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 2 | 705 | +28.571% |
| 2026-10-20 | 0.3300 | 0.4300 | 0.2700 | 0.2700 | -22.857% | 3 | 705 | +33.333% |
| 2026-10-19 | 0.3100 | 0.3500 | 0.2900 | 0.3500 | +2.941% | 56 | 706 | +2.857% |
| 2026-10-16 | 0.4100 | 0.4800 | 0.3400 | 0.3400 | -5.556% | 4 | 707 | +5.882% |
| 2026-10-15 | 0.4300 | 0.4400 | 0.3400 | 0.3600 | -18.182% | 6 | 707 | 0.000% |
| 2026-10-14 | 0.3700 | 0.4400 | 0.3700 | 0.4400 | -33.333% | 5 | 706 | -18.182% |
| 2026-10-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 1 | 705 | -45.455% |
| 2026-10-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 5 | 705 | -48.571% |
| 2026-10-06 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -25.000% | 2 | 704 | -53.846% |
| 2026-10-05 | 0.9400 | 1.0400 | 0.7800 | 1.0400 | +22.353% | 3 | 706 | -65.385% |
| 2026-10-02 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -15.842% | 2 | 707 | -57.647% |
| 2026-09-29 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +17.442% | 1 | 708 | -64.356% |
| 2026-09-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -30.081% | 1 | 707 | -58.140% |
| 2026-09-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +8.850% | 1 | 707 | -70.732% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +16.495% | 1 | 708 | -68.142% |
| 2026-09-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -51.010% | 1 | 708 | -62.887% |
| 2026-09-10 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | +3.665% | 6 | 705 | -81.818% |
| 2026-09-03 | 1.7700 | 1.9100 | 1.7700 | 1.9100 | +28.188% | 2 | 706 | -81.152% |
| 2026-09-02 | 1.3200 | 1.4900 | 1.3200 | 1.4900 | -1.325% | 4 | 707 | -75.839% |
| 2026-09-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -16.111% | 2 | 706 | -76.159% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.876% | 10 | 706 | -80.000% |
| 2026-08-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.481% | 1 | 707 | -82.775% |
| 2026-08-27 | 1.8800 | 2.0800 | 1.8700 | 2.0800 | +13.661% | 4 | 704 | -82.692% |
| 2026-08-26 | 1.6400 | 1.8300 | 1.6400 | 1.8300 | +12.270% | 2 | 704 | -80.328% |
| 2026-08-25 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -10.929% | 1 | 704 | -77.914% |
| 2026-08-24 | 1.6400 | 1.8300 | 1.6400 | 1.8300 | -13.270% | 4 | 703 | -80.328% |
| 2026-08-17 | 2.1000 | 2.3000 | 1.9400 | 2.1100 | -21.852% | 54 | 705 | -82.938% |
| 2026-08-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +43.617% | 2 | 705 | -86.667% |
| 2026-07-31 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | -6.000% | 147 | 631 | -80.851% |
| 2026-07-22 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +5.820% | 4 | 631 | -82.000% |
| 2026-07-20 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -18.182% | 1 | 630 | -80.952% |
| 2026-07-16 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -25.723% | 1 | 630 | -84.416% |
| 2026-07-06 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +23.904% | 1 | 630 | -88.424% |
| 2026-07-02 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -13.746% | 5 | 625 | -85.657% |
| 2026-07-01 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | -7.325% | 2 | 624 | -87.629% |
| 2026-06-25 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -38.672% | 1 | 624 | -88.535% |
| 2026-06-22 | 5.1500 | 5.1500 | 5.1200 | 5.1200 | -20.373% | 2 | 623 | -92.969% |
| 2026-06-17 | 6.7800 | 6.8900 | 6.4300 | 6.4300 | -35.377% | 4 | 622 | -94.401% |
| 2026-06-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.785% | 1 | 622 | -96.382% |
| 2026-06-09 | 9.7000 | 10.4500 | 9.4500 | 10.4500 | -19.923% | 609 | 133 | -96.555% |
| 2026-06-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -5.640% | 59 | 129 | -97.241% |
| 2026-06-05 | 13.7100 | 13.8700 | 13.7100 | 13.8300 | -22.521% | 4 | 130 | -97.397% |
| 2026-06-04 | 17.9000 | 17.9300 | 17.8500 | 17.8500 | -2.245% | 6 | 128 | -97.983% |
| 2026-06-03 | 18.8000 | 18.8000 | 18.2500 | 18.2600 | -17.785% | 87 | 77 | -98.028% |
| 2026-06-02 | 21.6000 | 22.3400 | 20.8900 | 22.2100 | +229.037% | 32 | 61 | -98.379% |
| 2026-05-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +18.838% | 20 | 61 | -94.667% |
| 2026-05-20 | 5.0800 | 5.7300 | 5.0700 | 5.6800 | +7.170% | 18 | 70 | -93.662% |
| 2026-05-19 | 5.2500 | 5.3500 | 5.2100 | 5.3000 | -26.593% | 31 | 84 | -93.208% |
| 2026-05-14 | 6.8500 | 7.2200 | 6.7500 | 7.2200 | +10.906% | 3 | 85 | -95.014% |
| 2026-05-07 | 6.4500 | 6.5100 | 6.4500 | 6.5100 | +8.319% | 2 | 85 | -94.470% |
| 2026-05-06 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +154.661% | 1 | 84 | -94.010% |
| 2026-04-28 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -16.901% | 1 | 84 | -84.746% |
| 2026-04-23 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -26.234% | 1 | 83 | -87.324% |
| 2026-04-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +171.127% | 1 | 83 | -90.649% |
| 2026-04-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +49.474% | 1 | 83 | -74.648% |
| 2026-04-09 | 0.5600 | 0.9500 | 0.5600 | 0.9500 | -13.636% | 15 | 83 | -62.105% |
| 2026-04-08 | 1.0000 | 1.2000 | 0.9700 | 1.1000 | -56.175% | 23 | 81 | -67.273% |
| 2026-04-07 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | +146.078% | 4 | 74 | -85.657% |
| 2026-04-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -42.373% | 1 | 72 | -64.706% |
| 2026-04-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +82.474% | 1 | 70 | -79.661% |
| 2026-03-30 | 1.0600 | 1.1400 | 0.9700 | 0.9700 | -42.262% | 4 | 70 | -62.887% |
| 2026-03-18 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.067% | 10 | 66 | -78.571% |
| 2026-03-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -49.063% | 1 | 73 | -77.914% |
| 2026-03-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.894% | 2 | 74 | -88.750% |
| 2026-02-09 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +29.583% | 4 | 74 | -88.424% |
| 2026-02-06 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | +6.667% | 18 | 74 | -85.000% |
| 2026-02-05 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -50.980% | 9 | 85 | -84.000% |
| 2026-01-28 | 4.5200 | 4.7900 | 4.5200 | 4.5900 | -12.571% | 4 | 94 | -92.157% |
| 2026-01-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +10.526% | 10 | 94 | -93.143% |
| 2026-01-23 | 4.6700 | 5.0700 | 4.2700 | 4.7500 | -3.061% | 8 | 94 | -92.421% |
| 2026-01-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.889% | 10 | 92 | -92.653% |
| 2026-01-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -24.370% | 1 | 92 | -92.000% |
| 2026-01-20 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.936% | 1 | 93 | -93.950% |
| 2026-01-16 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +5.872% | 1 | 91 | -94.127% |
| 2026-01-08 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -15.227% | 1 | 91 | -93.782% |
| 2025-12-29 | 6.8000 | 6.8300 | 6.8000 | 6.8300 | -5.139% | 2 | 91 | -94.729% |
| 2025-12-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +28.571% | 6 | 92 | -95.000% |
| 2025-12-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -34.884% | 6 | 86 | -93.571% |
| 2025-12-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.149% | 37 | 86 | -95.814% |
| 2025-11-26 | 9.0100 | 9.0100 | 8.7000 | 8.7000 | +29.464% | 2 | 56 | -95.862% |
| 2025-11-25 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -21.127% | 1 | 56 | -94.643% |
| 2025-11-24 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -31.566% | 1 | 56 | -95.775% |
| 2025-11-14 | 12.3000 | 12.4500 | 12.2500 | 12.4500 | +2.049% | 7 | 55 | -97.108% |
| 2025-11-13 | 12.2300 | 12.2300 | 11.6800 | 12.2000 | -17.007% | 5 | 55 | -97.049% |
| 2025-11-11 | 14.4900 | 14.7000 | 14.4900 | 14.7000 | -12.863% | 6 | 51 | -97.551% |
| 2025-11-10 | 16.7800 | 16.8700 | 16.7800 | 16.8700 | -10.976% | 2 | 51 | -97.866% |
| 2025-11-04 | 19.0600 | 19.1000 | 18.8600 | 18.9500 | -11.490% | 4 | 51 | -98.100% |
| 2025-11-03 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -4.377% | 4 | 50 | -98.319% |
| 2025-10-31 | 22.2000 | 22.3900 | 22.2000 | 22.3900 | -16.268% | 2 | 50 | -98.392% |
| 2025-10-27 | 26.5500 | 26.7900 | 26.5500 | 26.7400 | -16.202% | 12 | 44 | -98.654% |
| 2025-10-17 | 31.9500 | 31.9500 | 31.9000 | 31.9100 | +33.795% | 21 | 44 | -98.872% |
| 2025-09-30 | 23.9000 | 23.9000 | 23.8500 | 23.8500 | -19.616% | 17 | 26 | -98.491% |
| 2025-09-25 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +4.472% | 1 | 12 | -98.787% |
| 2025-09-17 | 28.2000 | 28.4000 | 28.2000 | 28.4000 | -7.492% | 2 | 11 | -98.732% |
| 2025-09-16 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +16.730% | 9 | 10 | -98.827% |
| 2025-09-15 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +5.200% | 1 | 1 | -98.631% |
| 2025-09-12 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 1 | 1 | -98.560% |