ORCL270617C00090000
ORCL Jun 17 2027 90.00 Call
optionOPRA
EODOct 29, 2026
56.76USD-8.892%(-5.54)1Vol227OI
ORCL270617C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 56.76 | 56.76 | 56.76 | 56.76 | -8.892% | 1 | 228 | 0.000% |
| 2026-10-28 | 62.30 | 62.30 | 62.30 | 62.30 | +31.546% | 1 | 228 | -8.892% |
| 2026-10-16 | 47.36 | 47.36 | 47.36 | 47.36 | -9.272% | 1 | 228 | +19.848% |
| 2026-10-15 | 50.96 | 52.20 | 50.96 | 52.20 | -11.765% | 3 | 226 | +8.736% |
| 2026-10-13 | 59.16 | 59.16 | 59.16 | 59.16 | +5.643% | 2 | 224 | -4.057% |
| 2026-10-09 | 56.00 | 56.00 | 56.00 | 56.00 | +1.818% | 4 | 224 | +1.357% |
| 2026-10-01 | 55.00 | 55.00 | 55.00 | 55.00 | +0.512% | 1 | 223 | +3.200% |
| 2026-09-30 | 54.60 | 54.72 | 54.20 | 54.72 | +9.222% | 4 | 221 | +3.728% |
| 2026-09-28 | 50.10 | 50.10 | 50.10 | 50.10 | -4.023% | 1 | 221 | +13.293% |
| 2026-09-24 | 52.20 | 52.20 | 52.20 | 52.20 | -19.692% | 1 | 221 | +8.736% |
| 2026-09-21 | 65.20 | 65.20 | 65.00 | 65.00 | +5.093% | 4 | 217 | -12.677% |
| 2026-09-18 | 61.85 | 61.85 | 61.85 | 61.85 | +1.643% | 1 | 216 | -8.230% |
| 2026-09-16 | 60.60 | 60.85 | 60.60 | 60.85 | +2.097% | 6 | 215 | -6.721% |
| 2026-09-14 | 59.60 | 59.60 | 59.60 | 59.60 | -11.045% | 1 | 216 | -4.765% |
| 2026-09-11 | 72.06 | 72.06 | 67.00 | 67.00 | -7.266% | 2 | 217 | -15.284% |
| 2026-09-10 | 73.05 | 73.40 | 72.25 | 72.25 | -8.196% | 5 | 218 | -21.439% |
| 2026-09-09 | 78.70 | 78.70 | 78.70 | 78.70 | -3.353% | 1 | 217 | -27.878% |
| 2026-09-08 | 82.70 | 82.70 | 81.43 | 81.43 | +9.508% | 8 | 212 | -30.296% |
| 2026-09-04 | 75.30 | 75.30 | 74.36 | 74.36 | +6.229% | 4 | 215 | -23.669% |
| 2026-09-03 | 70.00 | 70.00 | 70.00 | 70.00 | +10.410% | 1 | 215 | -18.914% |
| 2026-09-02 | 63.40 | 63.40 | 63.40 | 63.40 | +7.095% | 7 | 215 | -10.473% |
| 2026-09-01 | 59.55 | 59.55 | 59.20 | 59.20 | -12.036% | 4 | 213 | -4.122% |
| 2026-08-31 | 67.30 | 67.30 | 67.30 | 67.30 | -1.536% | 2 | 213 | -15.661% |
| 2026-08-28 | 68.80 | 68.80 | 68.35 | 68.35 | -3.732% | 2 | 214 | -16.957% |
| 2026-08-27 | 70.00 | 71.00 | 70.00 | 71.00 | +11.285% | 3 | 215 | -20.056% |
| 2026-08-19 | 58.30 | 63.80 | 58.30 | 63.80 | +2.194% | 12 | 205 | -11.034% |
| 2026-08-18 | 62.43 | 62.43 | 62.43 | 62.43 | -9.848% | 1 | 204 | -9.082% |
| 2026-08-17 | 69.25 | 69.25 | 69.25 | 69.25 | +0.479% | 1 | 204 | -18.036% |
| 2026-08-14 | 71.66 | 71.66 | 68.00 | 68.92 | -5.473% | 6 | 204 | -17.644% |
| 2026-08-13 | 72.82 | 72.91 | 72.82 | 72.91 | -0.055% | 3 | 204 | -22.151% |
| 2026-08-12 | 72.95 | 72.95 | 72.95 | 72.95 | +9.749% | 1 | 205 | -22.193% |
| 2026-08-07 | 66.47 | 66.47 | 66.47 | 66.47 | +0.712% | 1 | 205 | -14.608% |
| 2026-08-06 | 66.00 | 66.00 | 66.00 | 66.00 | +0.503% | 1 | 206 | -14.000% |
| 2026-08-05 | 65.67 | 65.67 | 65.67 | 65.67 | -4.826% | 1 | 205 | -13.568% |
| 2026-08-04 | 66.10 | 69.00 | 65.00 | 69.00 | +11.040% | 5 | 205 | -17.739% |
| 2026-08-03 | 61.40 | 62.14 | 61.40 | 62.14 | +18.137% | 2 | 205 | -8.658% |
| 2026-07-31 | 51.00 | 52.60 | 51.00 | 52.60 | +0.190% | 6 | 199 | +7.909% |
| 2026-07-30 | 49.11 | 52.50 | 49.11 | 52.50 | +14.130% | 5 | 199 | +8.114% |
| 2026-07-29 | 46.00 | 46.00 | 46.00 | 46.00 | +0.218% | 1 | 198 | +23.391% |
| 2026-07-28 | 46.03 | 46.55 | 45.90 | 45.90 | +6.769% | 45 | 164 | +23.660% |
| 2026-07-24 | 44.17 | 44.20 | 42.99 | 42.99 | -8.376% | 23 | 157 | +32.031% |
| 2026-07-23 | 46.75 | 46.92 | 46.69 | 46.92 | -7.837% | 3 | 156 | +20.972% |
| 2026-07-22 | 50.91 | 50.91 | 50.91 | 50.91 | -1.337% | 1 | 155 | +11.491% |
| 2026-07-21 | 49.65 | 51.60 | 49.65 | 51.60 | +7.500% | 7 | 154 | +10.000% |
| 2026-07-20 | 46.69 | 48.00 | 46.50 | 48.00 | -5.771% | 7 | 147 | +18.250% |
| 2026-07-17 | 48.90 | 50.94 | 48.90 | 50.94 | +0.931% | 5 | 144 | +11.425% |
| 2026-07-16 | 50.47 | 50.47 | 50.47 | 50.47 | -15.162% | 2 | 144 | +12.463% |
| 2026-07-13 | 59.49 | 59.49 | 59.49 | 59.49 | -7.336% | 1 | 143 | -4.589% |
| 2026-07-10 | 63.85 | 64.20 | 63.85 | 64.20 | -2.089% | 2 | 141 | -11.589% |
| 2026-07-09 | 65.57 | 65.57 | 65.57 | 65.57 | +6.966% | 1 | 141 | -13.436% |
| 2026-07-08 | 61.30 | 61.30 | 61.30 | 61.30 | -2.139% | 1 | 141 | -7.406% |
| 2026-07-07 | 62.28 | 62.64 | 62.28 | 62.64 | -0.413% | 4 | 141 | -9.387% |
| 2026-07-06 | 62.90 | 62.90 | 62.90 | 62.90 | -4.335% | 1 | 140 | -9.762% |
| 2026-06-30 | 64.85 | 65.75 | 64.85 | 65.75 | -3.734% | 6 | 144 | -13.673% |
| 2026-06-29 | 67.00 | 68.30 | 67.00 | 68.30 | -6.052% | 4 | 142 | -16.896% |
| 2026-06-26 | 69.80 | 72.70 | 69.80 | 72.70 | -32.056% | 5 | 140 | -21.926% |
| 2026-06-15 | 107.00 | 107.00 | 107.00 | 107.00 | +8.081% | 1 | 139 | -46.953% |
| 2026-06-12 | 99.00 | 99.00 | 99.00 | 99.00 | -2.941% | 1 | 138 | -42.667% |
| 2026-06-11 | 96.75 | 102.00 | 96.25 | 102.00 | -24.444% | 7 | 135 | -44.353% |
| 2026-06-05 | 135.00 | 135.00 | 135.00 | 135.00 | -9.759% | 1 | 135 | -57.956% |
| 2026-06-03 | 149.60 | 149.60 | 149.60 | 149.60 | -7.654% | 1 | 135 | -62.059% |
| 2026-06-01 | 152.07 | 162.00 | 152.07 | 162.00 | +51.261% | 2 | 136 | -64.963% |
| 2026-05-27 | 107.10 | 107.10 | 107.10 | 107.10 | -2.334% | 1 | 136 | -47.003% |
| 2026-05-22 | 109.66 | 109.66 | 109.66 | 109.66 | +6.188% | 1 | 137 | -48.240% |
| 2026-05-12 | 103.27 | 103.27 | 103.27 | 103.27 | -8.131% | 6 | 137 | -45.037% |
| 2026-05-07 | 112.41 | 112.41 | 112.41 | 112.41 | +1.270% | 5 | 137 | -49.506% |
| 2026-05-06 | 111.00 | 111.00 | 111.00 | 111.00 | +10.448% | 1 | 132 | -48.865% |
| 2026-05-05 | 100.00 | 100.50 | 100.00 | 100.50 | +23.313% | 7 | 132 | -43.522% |
| 2026-04-30 | 81.50 | 81.50 | 81.50 | 81.50 | +0.617% | 2 | 132 | -30.356% |
| 2026-04-29 | 81.00 | 81.00 | 81.00 | 81.00 | -5.374% | 1 | 134 | -29.926% |
| 2026-04-28 | 85.60 | 85.60 | 85.60 | 85.60 | -7.239% | 1 | 134 | -33.692% |
| 2026-04-27 | 92.28 | 92.28 | 92.28 | 92.28 | -2.607% | 1 | 134 | -38.492% |
| 2026-04-23 | 96.00 | 96.00 | 94.60 | 94.75 | -7.552% | 7 | 133 | -40.095% |
| 2026-04-21 | 101.05 | 102.49 | 101.05 | 102.49 | +5.302% | 41 | 107 | -44.619% |
| 2026-04-16 | 95.50 | 97.33 | 95.13 | 97.33 | +6.956% | 4 | 107 | -41.683% |
| 2026-04-15 | 91.00 | 91.00 | 91.00 | 91.00 | +7.059% | 1 | 105 | -37.626% |
| 2026-04-14 | 85.00 | 85.00 | 85.00 | 85.00 | +28.788% | 1 | 106 | -33.224% |
| 2026-04-13 | 64.00 | 66.00 | 64.00 | 66.00 | +7.967% | 2 | 106 | -14.000% |
| 2026-04-09 | 60.85 | 61.13 | 60.85 | 61.13 | -8.213% | 12 | 105 | -7.149% |
| 2026-04-08 | 66.55 | 66.60 | 66.55 | 66.60 | +7.767% | 10 | 105 | -14.775% |
| 2026-03-27 | 61.80 | 61.80 | 61.80 | 61.80 | -16.317% | 1 | 105 | -8.155% |
| 2026-03-23 | 73.85 | 73.85 | 73.85 | 73.85 | +5.500% | 2 | 105 | -23.142% |
| 2026-03-20 | 70.00 | 70.00 | 70.00 | 70.00 | -14.551% | 1 | 105 | -18.914% |
| 2026-03-12 | 81.92 | 81.92 | 81.92 | 81.92 | +14.413% | 1 | 105 | -30.713% |
| 2026-03-09 | 71.65 | 71.65 | 71.60 | 71.60 | -10.912% | 2 | 104 | -20.726% |
| 2026-03-06 | 79.83 | 80.37 | 79.83 | 80.37 | +7.966% | 2 | 103 | -29.377% |
| 2026-03-04 | 74.44 | 74.44 | 74.44 | 74.44 | +4.771% | 1 | 102 | -23.751% |
| 2026-03-03 | 70.60 | 71.05 | 70.40 | 71.05 | +5.887% | 155 | 102 | -20.113% |
| 2026-02-27 | 67.10 | 67.10 | 67.10 | 67.10 | -5.159% | 10 | 27 | -15.410% |
| 2026-02-26 | 70.55 | 70.75 | 70.55 | 70.75 | -1.187% | 2 | 17 | -19.774% |
| 2026-02-20 | 71.80 | 71.80 | 71.60 | 71.60 | -13.181% | 2 | 16 | -20.726% |
| 2026-02-10 | 82.47 | 82.47 | 82.47 | 82.47 | +5.975% | 1 | 16 | -31.175% |
| 2026-02-09 | 77.82 | 77.82 | 77.82 | 77.82 | +11.045% | 2 | 15 | -27.062% |
| 2026-02-04 | 70.08 | 70.08 | 70.08 | 70.08 | -17.891% | 6 | 13 | -19.007% |
| 2026-01-29 | 85.35 | 85.35 | 85.35 | 85.35 | -16.143% | 1 | 12 | -33.497% |
| 2026-01-26 | 101.78 | 101.78 | 101.78 | 101.78 | +4.336% | 5 | 12 | -44.233% |
| 2026-01-22 | 97.15 | 97.55 | 97.15 | 97.55 | +1.435% | 4 | 12 | -41.814% |
| 2026-01-21 | 96.17 | 96.17 | 96.17 | 96.17 | -13.008% | 3 | 12 | -40.980% |
| 2026-01-15 | 110.55 | 111.60 | 110.55 | 110.55 | -0.495% | 3 | 14 | -48.657% |
| 2026-01-14 | 112.20 | 112.20 | 110.55 | 111.10 | -9.528% | 5 | 14 | -48.911% |
| 2026-01-12 | 122.95 | 122.95 | 122.80 | 122.80 | +14.233% | 2 | 15 | -53.779% |
| 2025-12-16 | 107.50 | 107.50 | 107.50 | 107.50 | -11.798% | 1 | 14 | -47.200% |
| 2025-12-02 | 121.88 | 121.88 | 121.88 | 121.88 | -46.249% | 3 | 13 | -53.430% |
| 2025-09-23 | 227.75 | 227.75 | 226.75 | 226.75 | -10.109% | 24 | 13 | -74.968% |
| 2025-09-10 | 247.00 | 254.50 | 247.00 | 252.25 | +78.698% | 4 | 13 | -77.499% |
| 2025-07-02 | 141.16 | 141.16 | 141.16 | 141.16 | +10.281% | 1 | 11 | -59.790% |
| 2025-06-25 | 128.30 | 128.30 | 128.00 | 128.00 | +35.953% | 6 | 10 | -55.656% |
| 2025-06-10 | 94.15 | 94.15 | 94.15 | 94.15 | -1.630% | 1 | 7 | -39.713% |
| 2025-06-09 | 95.71 | 95.71 | 95.71 | 95.71 | +20.103% | 1 | 8 | -40.696% |
| 2025-05-13 | 79.69 | 79.69 | 79.69 | 79.69 | +16.166% | 1 | 7 | -28.774% |
| 2025-05-01 | 68.60 | 68.60 | 68.60 | 68.60 | +12.459% | 1 | 6 | -17.259% |
| 2025-04-28 | 61.00 | 61.00 | 61.00 | 61.00 | 0.000% | 5 | 5 | -6.951% |