ORCL270617C00490000
ORCL Jun 17 2027 490.00 Call
optionOPRA
EODOct 28, 2026
0.16USD-27.273%(-0.06)1Vol411OI
ORCL270617C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 1 | 411 | 0.000% |
| 2026-10-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 410 | -27.273% |
| 2026-10-21 | 0.3800 | 0.3800 | 0.2400 | 0.2400 | -40.000% | 4 | 409 | -33.333% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 410 | -60.000% |
| 2026-10-14 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | -27.586% | 5 | 411 | -61.905% |
| 2026-10-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +26.087% | 1 | 410 | -72.414% |
| 2026-10-12 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -42.500% | 45 | 390 | -65.217% |
| 2026-10-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 1 | 391 | -80.000% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 1 | 392 | -82.222% |
| 2026-10-05 | 0.8100 | 0.9200 | 0.7300 | 0.7800 | +14.706% | 14 | 393 | -79.487% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -30.612% | 5 | 388 | -76.471% |
| 2026-09-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +13.953% | 1 | 387 | -83.673% |
| 2026-09-18 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | -17.308% | 2 | 388 | -81.395% |
| 2026-09-17 | 0.9900 | 1.0400 | 0.9300 | 1.0400 | -39.884% | 9 | 388 | -84.615% |
| 2026-09-10 | 1.9100 | 1.9100 | 1.7300 | 1.7300 | +8.125% | 16 | 392 | -90.751% |
| 2026-09-03 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | +23.077% | 200 | 349 | -90.000% |
| 2026-09-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.239% | 2 | 349 | -87.692% |
| 2026-08-31 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -18.878% | 3 | 348 | -89.937% |
| 2026-08-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +12.000% | 1 | 349 | -91.837% |
| 2026-08-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.372% | 1 | 349 | -90.857% |
| 2026-08-26 | 1.7000 | 1.8300 | 1.6600 | 1.8300 | -1.081% | 235 | 439 | -91.257% |
| 2026-08-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.121% | 1 | 439 | -91.351% |
| 2026-08-24 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | -12.698% | 3 | 437 | -90.303% |
| 2026-07-31 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | +26.000% | 29 | 409 | -91.534% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -31.193% | 2 | 409 | -89.333% |
| 2026-07-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -11.741% | 1 | 410 | -92.661% |
| 2026-07-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -10.507% | 24 | 386 | -93.522% |
| 2026-07-10 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +7.393% | 20 | 386 | -94.203% |
| 2026-07-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +22.381% | 1 | 386 | -93.774% |
| 2026-07-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -32.039% | 1 | 385 | -92.381% |
| 2026-07-06 | 3.0000 | 3.0900 | 3.0000 | 3.0900 | +10.753% | 2 | 383 | -94.822% |
| 2026-07-01 | 2.8600 | 2.8600 | 2.7900 | 2.7900 | +5.283% | 2 | 382 | -94.265% |
| 2026-06-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 381 | -93.962% |
| 2026-06-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -28.169% | 1 | 380 | -93.725% |
| 2026-06-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -22.826% | 2 | 379 | -95.493% |
| 2026-06-22 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -18.584% | 34 | 371 | -96.522% |
| 2026-06-11 | 5.9000 | 6.5500 | 5.6500 | 5.6500 | -43.500% | 23 | 366 | -97.168% |
| 2026-06-09 | 10.8000 | 10.8500 | 9.1000 | 10.0000 | -20.000% | 242 | 235 | -98.400% |
| 2026-06-05 | 13.1800 | 13.3000 | 12.5000 | 12.5000 | -29.815% | 141 | 125 | -98.720% |
| 2026-06-04 | 17.2000 | 17.8900 | 17.0500 | 17.8100 | -9.777% | 28 | 132 | -99.102% |
| 2026-06-03 | 19.6500 | 19.7400 | 19.6500 | 19.7400 | -7.062% | 2 | 131 | -99.189% |
| 2026-06-02 | 21.2000 | 21.5000 | 20.1400 | 21.2400 | +199.155% | 142 | 194 | -99.247% |
| 2026-05-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +8.397% | 2 | 194 | -97.746% |
| 2026-05-22 | 6.5500 | 6.5500 | 6.5000 | 6.5500 | +19.526% | 46 | 217 | -97.557% |
| 2026-05-20 | 4.8300 | 5.4900 | 4.8200 | 5.4800 | +8.515% | 18 | 219 | -97.080% |
| 2026-05-19 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -21.094% | 20 | 219 | -96.832% |
| 2026-05-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +16.364% | 1 | 218 | -97.500% |
| 2026-05-13 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -12.975% | 2 | 216 | -97.091% |
| 2026-05-08 | 6.4900 | 6.4900 | 6.3200 | 6.3200 | +62.051% | 7 | 216 | -97.468% |
| 2026-05-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +83.099% | 1 | 209 | -95.897% |
| 2026-04-29 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -34.462% | 1 | 208 | -92.488% |
| 2026-04-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +15.658% | 1 | 208 | -95.077% |
| 2026-04-16 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | +37.745% | 35 | 208 | -94.306% |
| 2026-04-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +119.355% | 15 | 193 | -92.157% |
| 2026-04-09 | 0.5100 | 0.9300 | 0.5100 | 0.9300 | -14.679% | 19 | 193 | -82.796% |
| 2026-04-08 | 0.9100 | 1.1900 | 0.9100 | 1.0900 | -56.400% | 13 | 176 | -85.321% |
| 2026-04-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +147.525% | 4 | 169 | -93.600% |
| 2026-04-06 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | -42.614% | 11 | 166 | -84.158% |
| 2026-04-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +83.333% | 1 | 166 | -90.909% |
| 2026-03-30 | 1.0500 | 1.1300 | 0.9600 | 0.9600 | -23.200% | 4 | 166 | -83.333% |
| 2026-03-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.107% | 1 | 164 | -87.200% |
| 2026-03-17 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -45.818% | 1 | 165 | -89.262% |
| 2026-03-11 | 2.4000 | 2.7500 | 2.4000 | 2.7500 | +20.087% | 3 | 166 | -94.182% |
| 2026-03-09 | 2.3000 | 2.3000 | 2.2400 | 2.2900 | -18.214% | 121 | 167 | -93.013% |
| 2026-03-06 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +19.149% | 2 | 79 | -94.286% |
| 2026-03-03 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +12.981% | 1 | 79 | -93.191% |
| 2026-03-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -20.000% | 1 | 78 | -92.308% |
| 2026-02-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +30.000% | 7 | 77 | -93.846% |
| 2026-02-06 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | -44.904% | 5 | 77 | -92.000% |
| 2026-02-02 | 3.2800 | 3.6300 | 3.2800 | 3.6300 | +0.276% | 2 | 77 | -95.592% |
| 2026-01-29 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -11.707% | 1 | 75 | -95.580% |
| 2026-01-28 | 4.6400 | 4.6400 | 4.1000 | 4.1000 | -11.063% | 3 | 74 | -96.098% |
| 2026-01-27 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +3.829% | 1 | 75 | -96.529% |
| 2026-01-23 | 4.2800 | 4.6700 | 4.1400 | 4.4400 | +7.246% | 15 | 74 | -96.396% |
| 2026-01-21 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | -26.071% | 2 | 69 | -96.135% |
| 2026-01-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.565% | 1 | 67 | -97.143% |
| 2026-01-16 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -7.344% | 1 | 67 | -97.302% |
| 2026-01-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.789% | 1 | 67 | -97.500% |
| 2026-01-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +18.750% | 10 | 66 | -97.895% |
| 2026-01-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +15.523% | 4 | 66 | -97.500% |
| 2026-01-08 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -7.667% | 10 | 66 | -97.112% |
| 2026-01-05 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -4.000% | 43 | 45 | -97.333% |
| 2026-01-02 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -3.101% | 12 | 45 | -97.440% |
| 2025-12-29 | 6.3900 | 6.4500 | 6.3900 | 6.4500 | -6.386% | 2 | 39 | -97.519% |
| 2025-12-23 | 6.9000 | 6.9000 | 6.8900 | 6.8900 | +34.834% | 10 | 39 | -97.678% |
| 2025-12-18 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -6.922% | 1 | 39 | -96.869% |
| 2025-12-17 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -33.049% | 1 | 38 | -97.086% |
| 2025-12-03 | 8.2000 | 8.2000 | 8.1000 | 8.2000 | -1.796% | 10 | 38 | -98.049% |
| 2025-12-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 10 | 42 | -98.084% |
| 2025-11-21 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -37.453% | 2 | 52 | -98.072% |
| 2025-11-19 | 13.2500 | 13.2700 | 13.2500 | 13.2700 | +1.298% | 2 | 51 | -98.794% |
| 2025-11-14 | 12.6000 | 13.1000 | 12.6000 | 13.1000 | -8.711% | 2 | 51 | -98.779% |
| 2025-11-11 | 13.7500 | 14.3500 | 13.7500 | 14.3500 | -18.327% | 5 | 48 | -98.885% |
| 2025-11-05 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -17.897% | 1 | 48 | -99.089% |
| 2025-10-31 | 21.1800 | 21.4000 | 21.1800 | 21.4000 | +2.099% | 2 | 48 | -99.252% |
| 2025-10-30 | 20.4200 | 21.0600 | 20.4200 | 20.9600 | -18.760% | 18 | 48 | -99.237% |
| 2025-10-28 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +0.781% | 4 | 31 | -99.380% |
| 2025-10-27 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +9.402% | 1 | 30 | -99.375% |
| 2025-10-22 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -8.415% | 1 | 30 | -99.316% |
| 2025-10-21 | 25.2000 | 25.6500 | 25.2000 | 25.5500 | +3.232% | 14 | 30 | -99.374% |
| 2025-10-20 | 24.7500 | 24.9000 | 24.7500 | 24.7500 | -31.116% | 25 | 27 | -99.354% |
| 2025-10-15 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | +0.503% | 1 | 15 | -99.555% |
| 2025-10-13 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +33.895% | 1 | 14 | -99.552% |
| 2025-10-08 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -23.165% | 5 | 14 | -99.401% |
| 2025-09-24 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +27.993% | 1 | 9 | -99.540% |
| 2025-09-18 | 27.0500 | 27.1500 | 27.0500 | 27.1500 | -6.379% | 2 | 8 | -99.411% |
| 2025-09-16 | 28.9500 | 29.0000 | 28.9500 | 29.0000 | +16.466% | 10 | 7 | -99.448% |
| 2025-09-11 | 28.4500 | 29.4000 | 24.9000 | 24.9000 | 0.000% | 7 | 2 | -99.357% |