ORCL270617C00070000
ORCL Jun 17 2027 70.00 Call
optionOPRA
EODOct 29, 2026
73.69USD+24.898%(+14.69)1Vol119OI
ORCL270617C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 73.69 | 73.69 | 73.69 | 73.69 | +24.898% | 1 | 118 | 0.000% |
| 2026-10-22 | 59.92 | 59.92 | 59.00 | 59.00 | -12.268% | 2 | 118 | +24.898% |
| 2026-10-15 | 67.80 | 67.80 | 67.25 | 67.25 | +1.052% | 2 | 119 | +9.576% |
| 2026-09-28 | 66.55 | 66.55 | 66.55 | 66.55 | -18.613% | 2 | 121 | +10.729% |
| 2026-09-22 | 81.77 | 81.77 | 81.77 | 81.77 | +6.030% | 3 | 122 | -9.881% |
| 2026-09-14 | 76.50 | 77.12 | 76.50 | 77.12 | -9.377% | 3 | 124 | -4.448% |
| 2026-09-11 | 85.10 | 85.10 | 85.10 | 85.10 | +0.236% | 2 | 124 | -13.408% |
| 2026-08-27 | 84.90 | 84.90 | 84.90 | 84.90 | +4.172% | 1 | 124 | -13.204% |
| 2026-08-17 | 81.50 | 81.50 | 81.50 | 81.50 | -6.644% | 1 | 124 | -9.583% |
| 2026-08-14 | 87.30 | 87.30 | 87.30 | 87.30 | -6.230% | 1 | 125 | -15.590% |
| 2026-08-13 | 93.10 | 93.10 | 93.10 | 93.10 | +7.382% | 5 | 125 | -20.849% |
| 2026-08-12 | 86.70 | 86.70 | 86.70 | 86.70 | +2.000% | 32 | 139 | -15.006% |
| 2026-08-10 | 85.00 | 85.00 | 85.00 | 85.00 | +6.516% | 1 | 139 | -13.306% |
| 2026-08-07 | 79.80 | 79.80 | 79.80 | 79.80 | +0.063% | 1 | 140 | -7.657% |
| 2026-08-06 | 79.75 | 79.75 | 79.75 | 79.75 | -0.100% | 40 | 152 | -7.599% |
| 2026-08-05 | 79.25 | 79.83 | 79.25 | 79.83 | -5.055% | 14 | 138 | -7.691% |
| 2026-08-04 | 84.22 | 84.22 | 84.08 | 84.08 | +9.837% | 40 | 114 | -12.357% |
| 2026-08-03 | 73.00 | 76.55 | 73.00 | 76.55 | +15.985% | 19 | 114 | -3.736% |
| 2026-07-31 | 66.00 | 66.00 | 66.00 | 66.00 | +2.884% | 1 | 115 | +11.652% |
| 2026-07-30 | 64.00 | 64.15 | 64.00 | 64.15 | +9.359% | 3 | 114 | +14.871% |
| 2026-07-28 | 58.52 | 59.08 | 58.52 | 58.66 | +7.633% | 3 | 114 | +25.622% |
| 2026-07-24 | 56.25 | 56.25 | 54.50 | 54.50 | -6.357% | 48 | 111 | +35.211% |
| 2026-07-23 | 60.60 | 60.60 | 58.20 | 58.20 | -11.213% | 5 | 108 | +26.615% |
| 2026-07-22 | 65.55 | 65.55 | 65.55 | 65.55 | +4.048% | 2 | 109 | +12.418% |
| 2026-07-21 | 63.00 | 63.00 | 63.00 | 63.00 | +3.346% | 2 | 111 | +16.968% |
| 2026-07-20 | 60.30 | 60.96 | 60.30 | 60.96 | -5.342% | 3 | 109 | +20.883% |
| 2026-07-17 | 64.70 | 64.70 | 64.40 | 64.40 | +4.039% | 2 | 107 | +14.425% |
| 2026-07-16 | 68.30 | 68.30 | 61.90 | 61.90 | -10.173% | 3 | 105 | +19.047% |
| 2026-07-15 | 68.91 | 68.91 | 68.91 | 68.91 | +5.206% | 1 | 104 | +6.937% |
| 2026-07-14 | 66.35 | 66.90 | 65.50 | 65.50 | -5.483% | 45 | 76 | +12.504% |
| 2026-07-13 | 71.90 | 71.90 | 69.30 | 69.30 | -12.167% | 6 | 74 | +6.335% |
| 2026-07-10 | 76.80 | 78.90 | 76.80 | 78.90 | +6.622% | 2 | 75 | -6.603% |
| 2026-07-08 | 74.00 | 74.00 | 74.00 | 74.00 | -7.937% | 2 | 76 | -0.419% |
| 2026-07-07 | 80.38 | 80.38 | 80.38 | 80.38 | +1.541% | 1 | 75 | -8.323% |
| 2026-07-06 | 79.16 | 79.16 | 79.16 | 79.16 | +1.034% | 10 | 65 | -6.910% |
| 2026-07-01 | 80.00 | 80.00 | 78.35 | 78.35 | -5.999% | 2 | 65 | -5.948% |
| 2026-06-29 | 81.23 | 83.35 | 81.23 | 83.35 | -2.458% | 5 | 63 | -11.590% |
| 2026-06-26 | 85.45 | 85.45 | 85.45 | 85.45 | -5.809% | 1 | 62 | -13.762% |
| 2026-06-24 | 90.72 | 90.72 | 90.72 | 90.72 | -21.455% | 1 | 63 | -18.772% |
| 2026-06-12 | 115.50 | 115.50 | 115.50 | 115.50 | -30.917% | 1 | 63 | -36.199% |
| 2026-06-04 | 167.19 | 167.19 | 167.19 | 167.19 | -5.692% | 1 | 62 | -55.924% |
| 2026-06-01 | 177.28 | 177.28 | 177.28 | 177.28 | +41.824% | 2 | 62 | -58.433% |
| 2026-05-13 | 125.00 | 125.00 | 125.00 | 125.00 | +3.812% | 20 | 63 | -41.048% |
| 2026-05-12 | 120.41 | 120.41 | 120.41 | 120.41 | -5.345% | 6 | 61 | -38.801% |
| 2026-05-11 | 127.28 | 127.50 | 126.88 | 127.21 | -4.123% | 11 | 55 | -42.072% |
| 2026-05-07 | 132.68 | 132.68 | 132.68 | 132.68 | +24.384% | 31 | 55 | -44.460% |
| 2026-05-01 | 106.47 | 106.67 | 106.47 | 106.67 | +8.958% | 6 | 54 | -30.918% |
| 2026-04-29 | 97.90 | 97.90 | 97.90 | 97.90 | -4.020% | 1 | 54 | -24.729% |
| 2026-04-28 | 99.00 | 102.00 | 99.00 | 102.00 | -4.450% | 24 | 53 | -27.755% |
| 2026-04-24 | 110.30 | 110.30 | 106.05 | 106.75 | -6.236% | 32 | 52 | -30.970% |
| 2026-04-23 | 113.85 | 113.85 | 113.85 | 113.85 | -6.642% | 5 | 44 | -35.274% |
| 2026-04-22 | 121.95 | 121.95 | 121.95 | 121.95 | +4.831% | 1 | 42 | -39.574% |
| 2026-04-21 | 116.33 | 116.33 | 116.33 | 116.33 | +1.518% | 1 | 44 | -36.654% |
| 2026-04-17 | 114.59 | 114.59 | 114.59 | 114.59 | +55.905% | 1 | 44 | -35.692% |
| 2026-04-09 | 75.00 | 76.08 | 73.50 | 73.50 | -4.483% | 17 | 43 | +0.259% |
| 2026-03-30 | 77.10 | 77.10 | 76.95 | 76.95 | -0.272% | 2 | 29 | -4.237% |
| 2026-03-27 | 77.16 | 77.16 | 77.16 | 77.16 | -26.163% | 1 | 28 | -4.497% |
| 2026-03-11 | 104.50 | 104.50 | 104.50 | 104.50 | +18.750% | 1 | 27 | -29.483% |
| 2026-03-10 | 87.75 | 88.00 | 87.15 | 88.00 | +3.957% | 4 | 27 | -16.261% |
| 2026-03-03 | 84.60 | 84.65 | 84.60 | 84.65 | +9.226% | 10 | 27 | -12.947% |
| 2026-02-23 | 77.50 | 77.50 | 77.50 | 77.50 | -18.421% | 1 | 24 | -4.916% |
| 2026-02-13 | 95.00 | 95.00 | 95.00 | 95.00 | +2.814% | 5 | 23 | -22.432% |
| 2026-02-09 | 92.40 | 92.40 | 92.40 | 92.40 | -21.026% | 1 | 23 | -20.249% |
| 2026-01-20 | 117.00 | 117.00 | 117.00 | 117.00 | +3.586% | 5 | 22 | -37.017% |
| 2025-12-17 | 112.95 | 112.95 | 112.95 | 112.95 | -25.377% | 1 | 18 | -34.759% |
| 2025-11-13 | 151.36 | 151.36 | 151.36 | 151.36 | -21.979% | 1 | 18 | -51.315% |
| 2025-11-03 | 194.00 | 194.00 | 194.00 | 194.00 | -7.948% | 2 | 18 | -62.015% |
| 2025-10-20 | 212.50 | 212.50 | 210.75 | 210.75 | -5.797% | 2 | 18 | -65.034% |
| 2025-10-07 | 223.72 | 223.72 | 223.72 | 223.72 | -5.444% | 1 | 18 | -67.062% |
| 2025-09-24 | 238.83 | 238.89 | 236.60 | 236.60 | -4.654% | 24 | 18 | -68.855% |
| 2025-09-23 | 248.15 | 248.15 | 248.15 | 248.15 | +4.550% | 1 | 6 | -70.304% |
| 2025-09-15 | 237.35 | 237.35 | 237.35 | 237.35 | +3.646% | 1 | 5 | -68.953% |
| 2025-09-12 | 229.00 | 229.00 | 229.00 | 229.00 | -11.590% | 1 | 5 | -67.821% |
| 2025-09-10 | 259.02 | 259.02 | 259.02 | 259.02 | +42.420% | 2 | 5 | -71.550% |
| 2025-08-07 | 181.87 | 181.87 | 181.87 | 181.87 | +9.231% | 1 | 5 | -59.482% |
| 2025-07-11 | 166.50 | 166.50 | 166.50 | 166.50 | +4.849% | 2 | 5 | -55.742% |
| 2025-07-02 | 158.80 | 158.80 | 158.80 | 158.80 | +2.452% | 2 | 5 | -53.596% |
| 2025-06-30 | 156.25 | 156.25 | 155.00 | 155.00 | +7.318% | 3 | 7 | -52.458% |
| 2025-06-16 | 144.43 | 144.43 | 144.43 | 144.43 | +16.476% | 2 | 4 | -48.979% |
| 2025-06-12 | 124.00 | 124.00 | 124.00 | 124.00 | +9.735% | 2 | 3 | -40.573% |
| 2025-06-11 | 113.65 | 113.65 | 113.00 | 113.00 | +0.893% | 3 | 4 | -34.788% |
| 2025-06-09 | 112.00 | 112.00 | 112.00 | 112.00 | +8.949% | 1 | 1 | -34.205% |
| 2025-06-05 | 102.80 | 102.80 | 102.80 | 102.80 | +6.528% | 1 | 1 | -28.317% |
| 2025-05-15 | 96.50 | 96.50 | 96.50 | 96.50 | 0.000% | 1 | 1 | -23.637% |