ORCL270617C00080000
ORCL Jun 17 2027 80.00 Call
optionOPRA
EODNov 4, 2026
51.73USD+11.970%(+5.53)3Vol191OI
ORCL270617C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 52.88 | 52.88 | 51.70 | 51.73 | +11.970% | 3 | 193 | 0.000% |
| 2026-11-02 | 49.00 | 50.18 | 46.20 | 46.20 | -26.667% | 17 | 200 | +11.970% |
| 2026-10-29 | 63.00 | 63.00 | 63.00 | 63.00 | -10.359% | 2 | 198 | -17.889% |
| 2026-10-28 | 66.00 | 70.28 | 66.00 | 70.28 | +28.248% | 6 | 204 | -26.394% |
| 2026-10-21 | 55.25 | 55.78 | 54.65 | 54.80 | -8.667% | 12 | 198 | -5.602% |
| 2026-10-15 | 54.00 | 60.00 | 54.00 | 60.00 | +5.263% | 2 | 198 | -13.783% |
| 2026-10-14 | 58.25 | 58.25 | 57.00 | 57.00 | -16.484% | 13 | 198 | -9.246% |
| 2026-10-13 | 68.00 | 68.25 | 67.75 | 68.25 | +8.939% | 15 | 197 | -24.205% |
| 2026-10-09 | 62.65 | 62.65 | 62.65 | 62.65 | +1.523% | 3 | 197 | -17.430% |
| 2026-10-08 | 60.63 | 61.71 | 60.63 | 61.71 | -1.579% | 3 | 198 | -16.172% |
| 2026-09-24 | 62.70 | 62.70 | 62.70 | 62.70 | -13.720% | 2 | 200 | -17.496% |
| 2026-09-21 | 72.67 | 72.67 | 72.67 | 72.67 | -1.143% | 1 | 200 | -28.815% |
| 2026-09-17 | 75.00 | 75.00 | 73.51 | 73.51 | +6.737% | 4 | 201 | -29.629% |
| 2026-09-16 | 69.15 | 69.15 | 68.87 | 68.87 | +0.908% | 3 | 202 | -24.887% |
| 2026-09-14 | 68.17 | 68.35 | 68.10 | 68.25 | -10.784% | 82 | 121 | -24.205% |
| 2026-09-11 | 80.10 | 80.10 | 76.50 | 76.50 | -1.923% | 7 | 121 | -32.379% |
| 2026-09-10 | 81.04 | 81.04 | 78.00 | 78.00 | -10.138% | 8 | 123 | -33.679% |
| 2026-09-09 | 86.80 | 86.80 | 86.80 | 86.80 | +7.160% | 2 | 125 | -40.403% |
| 2026-09-04 | 82.10 | 82.85 | 81.00 | 81.00 | +21.076% | 5 | 127 | -36.136% |
| 2026-09-01 | 66.90 | 66.90 | 66.90 | 66.90 | -13.106% | 1 | 127 | -22.676% |
| 2026-08-28 | 76.99 | 76.99 | 76.99 | 76.99 | +1.236% | 1 | 127 | -32.809% |
| 2026-08-27 | 76.05 | 76.05 | 76.05 | 76.05 | -9.550% | 1 | 128 | -31.979% |
| 2026-08-13 | 84.08 | 84.08 | 84.08 | 84.08 | +6.430% | 1 | 129 | -38.475% |
| 2026-08-12 | 79.00 | 79.00 | 79.00 | 79.00 | +3.647% | 3 | 132 | -34.519% |
| 2026-08-10 | 76.00 | 76.22 | 76.00 | 76.22 | +5.102% | 4 | 136 | -32.131% |
| 2026-08-07 | 72.52 | 72.52 | 72.52 | 72.52 | +0.722% | 1 | 136 | -28.668% |
| 2026-08-06 | 72.00 | 72.00 | 72.00 | 72.00 | -1.153% | 1 | 137 | -28.153% |
| 2026-08-05 | 71.70 | 72.84 | 71.70 | 72.84 | -4.158% | 2 | 139 | -28.981% |
| 2026-08-04 | 72.50 | 76.00 | 72.50 | 76.00 | +14.561% | 4 | 140 | -31.934% |
| 2026-08-03 | 62.33 | 66.34 | 62.33 | 66.34 | +12.823% | 3 | 140 | -22.023% |
| 2026-07-31 | 61.99 | 61.99 | 58.80 | 58.80 | +0.256% | 2 | 140 | -12.024% |
| 2026-07-30 | 56.40 | 58.65 | 55.59 | 58.65 | +15.680% | 49 | 145 | -11.799% |
| 2026-07-29 | 50.70 | 50.70 | 50.70 | 50.70 | 0.000% | 1 | 145 | +2.032% |
| 2026-07-24 | 51.50 | 51.50 | 50.65 | 50.70 | -3.096% | 7 | 140 | +2.032% |
| 2026-07-23 | 52.05 | 52.34 | 52.05 | 52.32 | -7.887% | 3 | 137 | -1.128% |
| 2026-07-22 | 56.95 | 56.95 | 56.80 | 56.80 | -1.303% | 2 | 137 | -8.926% |
| 2026-07-21 | 56.30 | 57.55 | 56.30 | 57.55 | +5.210% | 4 | 134 | -10.113% |
| 2026-07-20 | 52.87 | 54.70 | 52.87 | 54.70 | -4.538% | 3 | 134 | -5.430% |
| 2026-07-17 | 53.26 | 57.34 | 53.26 | 57.30 | +3.804% | 9 | 132 | -9.721% |
| 2026-07-16 | 58.80 | 58.80 | 55.20 | 55.20 | -12.381% | 8 | 131 | -6.286% |
| 2026-07-15 | 59.15 | 63.00 | 59.15 | 63.00 | +7.234% | 3 | 130 | -17.889% |
| 2026-07-14 | 59.94 | 59.94 | 58.75 | 58.75 | -5.985% | 9 | 128 | -11.949% |
| 2026-07-13 | 65.63 | 65.63 | 62.49 | 62.49 | -12.171% | 6 | 123 | -17.219% |
| 2026-07-10 | 71.15 | 71.15 | 71.15 | 71.15 | -1.862% | 1 | 123 | -27.294% |
| 2026-07-09 | 72.50 | 72.50 | 72.50 | 72.50 | +8.371% | 1 | 123 | -28.648% |
| 2026-07-08 | 67.50 | 67.50 | 66.86 | 66.90 | -0.075% | 14 | 120 | -22.676% |
| 2026-07-07 | 71.50 | 71.50 | 66.95 | 66.95 | -5.170% | 3 | 120 | -22.733% |
| 2026-07-01 | 70.60 | 70.60 | 70.60 | 70.60 | -52.535% | 2 | 120 | -26.728% |
| 2026-06-05 | 148.74 | 148.74 | 148.74 | 148.74 | +21.938% | 4 | 120 | -65.221% |
| 2026-05-08 | 121.98 | 121.98 | 121.98 | 121.98 | +27.063% | 4 | 120 | -57.591% |
| 2026-05-01 | 96.00 | 96.00 | 96.00 | 96.00 | +8.120% | 2 | 118 | -46.115% |
| 2026-04-30 | 88.50 | 89.26 | 88.50 | 88.79 | -0.236% | 8 | 118 | -41.739% |
| 2026-04-29 | 89.29 | 89.29 | 89.00 | 89.00 | -11.319% | 2 | 118 | -41.876% |
| 2026-04-24 | 100.36 | 100.36 | 100.36 | 100.36 | -2.563% | 1 | 119 | -48.456% |
| 2026-04-23 | 106.00 | 106.00 | 103.00 | 103.00 | -10.435% | 35 | 119 | -49.777% |
| 2026-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | +5.601% | 1 | 97 | -55.017% |
| 2026-04-21 | 108.95 | 108.95 | 108.90 | 108.90 | +6.765% | 2 | 97 | -52.498% |
| 2026-04-17 | 102.00 | 102.00 | 102.00 | 102.00 | +3.817% | 10 | 97 | -49.284% |
| 2026-04-15 | 99.00 | 99.00 | 98.25 | 98.25 | +19.817% | 7 | 87 | -47.349% |
| 2026-04-13 | 74.00 | 82.00 | 74.00 | 82.00 | +18.772% | 2 | 83 | -36.915% |
| 2026-03-30 | 69.55 | 69.55 | 69.04 | 69.04 | -9.634% | 4 | 82 | -25.072% |
| 2026-03-03 | 75.25 | 76.43 | 75.25 | 76.40 | +9.660% | 4 | 79 | -32.291% |
| 2026-02-23 | 69.67 | 69.67 | 69.67 | 69.67 | +1.708% | 2 | 79 | -25.750% |
| 2026-02-05 | 68.50 | 68.50 | 68.50 | 68.50 | -27.221% | 1 | 78 | -24.482% |
| 2026-01-30 | 94.12 | 94.12 | 94.12 | 94.12 | -8.621% | 60 | 77 | -45.038% |
| 2026-01-21 | 103.00 | 103.00 | 103.00 | 103.00 | -6.770% | 2 | 77 | -49.777% |
| 2026-01-20 | 110.46 | 110.48 | 110.46 | 110.48 | -7.331% | 60 | 76 | -53.177% |
| 2025-12-19 | 119.22 | 119.22 | 119.22 | 119.22 | +0.185% | 9 | 16 | -56.610% |
| 2025-12-11 | 119.00 | 119.00 | 119.00 | 119.00 | -6.667% | 1 | 7 | -56.529% |
| 2025-11-28 | 127.50 | 127.50 | 127.50 | 127.50 | -36.897% | 3 | 7 | -59.427% |
| 2025-10-23 | 202.05 | 202.05 | 202.05 | 202.05 | +2.304% | 1 | 7 | -74.397% |
| 2025-10-22 | 196.00 | 197.50 | 196.00 | 197.50 | -11.732% | 2 | 7 | -73.808% |
| 2025-10-09 | 223.75 | 223.75 | 223.75 | 223.75 | -2.654% | 1 | 7 | -76.880% |
| 2025-09-24 | 230.75 | 230.75 | 229.85 | 229.85 | -3.131% | 24 | 7 | -77.494% |
| 2025-09-23 | 237.28 | 237.28 | 237.28 | 237.28 | +56.620% | 1 | 7 | -78.199% |
| 2025-07-14 | 151.50 | 151.50 | 151.50 | 151.50 | +11.054% | 4 | 6 | -65.855% |
| 2025-06-16 | 136.42 | 136.42 | 136.42 | 136.42 | +45.128% | 2 | 6 | -62.080% |
| 2025-06-03 | 94.00 | 94.00 | 94.00 | 94.00 | 0.000% | 6 | 6 | -44.968% |