ORCL270617C00095000
ORCL Jun 17 2027 95.00 Call
optionOPRA
EODNov 4, 2026
41.80USD-29.748%(-17.70)2Vol154OI
ORCL270617C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 41.80 | 41.80 | 41.80 | 41.80 | -29.748% | 2 | 152 | 0.000% |
| 2026-10-28 | 59.50 | 59.50 | 59.50 | 59.50 | +28.927% | 1 | 154 | -29.748% |
| 2026-10-27 | 46.15 | 46.15 | 46.15 | 46.15 | +4.886% | 2 | 153 | -9.426% |
| 2026-10-21 | 44.00 | 44.00 | 44.00 | 44.00 | +0.023% | 2 | 154 | -5.000% |
| 2026-10-16 | 45.91 | 45.91 | 43.99 | 43.99 | -2.526% | 6 | 158 | -4.978% |
| 2026-10-14 | 47.00 | 47.00 | 45.13 | 45.13 | -17.420% | 10 | 153 | -7.379% |
| 2026-10-13 | 52.05 | 54.70 | 52.05 | 54.65 | +8.433% | 6 | 148 | -23.513% |
| 2026-10-12 | 50.40 | 50.40 | 50.40 | 50.40 | -6.233% | 1 | 148 | -17.063% |
| 2026-10-08 | 53.75 | 53.75 | 53.75 | 53.75 | +7.500% | 1 | 148 | -22.233% |
| 2026-09-24 | 50.00 | 50.00 | 50.00 | 50.00 | -17.219% | 1 | 147 | -16.400% |
| 2026-09-18 | 60.40 | 60.40 | 60.40 | 60.40 | +5.965% | 7 | 147 | -30.795% |
| 2026-09-16 | 57.00 | 57.00 | 57.00 | 57.00 | +5.166% | 2 | 147 | -26.667% |
| 2026-09-15 | 54.20 | 54.20 | 54.20 | 54.20 | -4.577% | 4 | 147 | -22.878% |
| 2026-09-14 | 56.75 | 56.80 | 56.75 | 56.80 | -13.017% | 2 | 147 | -26.408% |
| 2026-09-11 | 65.20 | 65.30 | 65.20 | 65.30 | -4.336% | 2 | 147 | -35.988% |
| 2026-09-10 | 70.03 | 70.03 | 68.26 | 68.26 | -8.314% | 2 | 148 | -38.764% |
| 2026-09-09 | 74.55 | 74.55 | 74.45 | 74.45 | -2.271% | 12 | 148 | -43.855% |
| 2026-09-08 | 81.05 | 81.05 | 76.18 | 76.18 | +8.596% | 4 | 149 | -45.130% |
| 2026-09-04 | 69.85 | 70.15 | 69.85 | 70.15 | +4.733% | 4 | 148 | -40.413% |
| 2026-09-03 | 66.98 | 66.98 | 66.98 | 66.98 | +3.524% | 1 | 148 | -37.593% |
| 2026-08-28 | 64.70 | 64.70 | 64.70 | 64.70 | -0.446% | 12 | 148 | -35.394% |
| 2026-08-26 | 63.30 | 64.99 | 63.30 | 64.99 | -0.733% | 10 | 157 | -35.682% |
| 2026-08-14 | 65.47 | 65.47 | 65.47 | 65.47 | -2.936% | 1 | 156 | -36.154% |
| 2026-08-12 | 67.45 | 67.45 | 67.45 | 67.45 | +8.861% | 1 | 155 | -38.028% |
| 2026-08-06 | 62.35 | 62.35 | 61.96 | 61.96 | -4.338% | 2 | 155 | -32.537% |
| 2026-08-04 | 65.00 | 65.00 | 64.77 | 64.77 | +31.299% | 2 | 157 | -35.464% |
| 2026-07-30 | 49.26 | 49.33 | 49.26 | 49.33 | +17.452% | 2 | 155 | -15.265% |
| 2026-07-29 | 42.00 | 42.00 | 42.00 | 42.00 | +4.478% | 1 | 155 | -0.476% |
| 2026-07-24 | 41.30 | 41.30 | 39.80 | 40.20 | -16.250% | 8 | 157 | +3.980% |
| 2026-07-21 | 48.00 | 48.00 | 48.00 | 48.00 | +6.667% | 1 | 158 | -12.917% |
| 2026-07-20 | 45.00 | 45.00 | 45.00 | 45.00 | -7.407% | 1 | 157 | -7.111% |
| 2026-07-17 | 49.00 | 49.35 | 48.60 | 48.60 | +5.859% | 18 | 167 | -13.992% |
| 2026-07-16 | 47.68 | 47.70 | 45.80 | 45.91 | -22.252% | 26 | 144 | -8.952% |
| 2026-07-10 | 59.05 | 59.05 | 59.05 | 59.05 | +0.596% | 1 | 143 | -29.213% |
| 2026-07-07 | 57.24 | 58.70 | 57.24 | 58.70 | +1.207% | 4 | 141 | -28.790% |
| 2026-07-02 | 60.50 | 60.50 | 58.00 | 58.00 | -4.132% | 2 | 139 | -27.931% |
| 2026-07-01 | 61.70 | 61.70 | 60.50 | 60.50 | -6.636% | 3 | 136 | -30.909% |
| 2026-06-29 | 65.38 | 65.38 | 64.80 | 64.80 | -0.308% | 11 | 125 | -35.494% |
| 2026-06-26 | 65.00 | 65.00 | 65.00 | 65.00 | -38.213% | 1 | 125 | -35.692% |
| 2026-06-15 | 105.20 | 105.20 | 105.20 | 105.20 | +11.915% | 2 | 125 | -60.266% |
| 2026-06-11 | 94.00 | 94.00 | 94.00 | 94.00 | -18.720% | 5 | 120 | -55.532% |
| 2026-06-09 | 115.65 | 115.65 | 115.65 | 115.65 | -8.526% | 1 | 121 | -63.856% |
| 2026-06-08 | 126.46 | 126.58 | 126.02 | 126.43 | +23.600% | 12 | 129 | -66.938% |
| 2026-05-27 | 102.29 | 102.29 | 102.29 | 102.29 | +4.913% | 1 | 130 | -59.136% |
| 2026-05-19 | 100.50 | 100.50 | 97.50 | 97.50 | +24.760% | 8 | 124 | -57.128% |
| 2026-04-30 | 78.15 | 78.15 | 78.15 | 78.15 | -2.312% | 15 | 124 | -46.513% |
| 2026-04-29 | 80.00 | 80.00 | 80.00 | 80.00 | -2.296% | 10 | 124 | -47.750% |
| 2026-04-28 | 81.88 | 81.88 | 81.88 | 81.88 | -7.060% | 1 | 114 | -48.950% |
| 2026-04-27 | 88.10 | 88.10 | 88.10 | 88.10 | +0.114% | 1 | 115 | -52.554% |
| 2026-04-24 | 88.19 | 88.19 | 85.92 | 88.00 | -2.752% | 21 | 114 | -52.500% |
| 2026-04-23 | 90.49 | 90.49 | 90.49 | 90.49 | +13.752% | 1 | 97 | -53.807% |
| 2026-04-14 | 81.50 | 81.50 | 79.55 | 79.55 | +40.473% | 31 | 96 | -47.454% |
| 2026-04-10 | 57.08 | 57.08 | 56.63 | 56.63 | -2.362% | 7 | 67 | -26.188% |
| 2026-04-09 | 58.00 | 58.00 | 58.00 | 58.00 | -17.824% | 10 | 63 | -27.931% |
| 2026-03-23 | 70.58 | 70.58 | 70.58 | 70.58 | +4.377% | 1 | 53 | -40.776% |
| 2026-03-20 | 67.62 | 67.62 | 67.62 | 67.62 | -14.231% | 1 | 54 | -38.184% |
| 2026-03-12 | 78.84 | 78.84 | 78.84 | 78.84 | +14.843% | 10 | 53 | -46.981% |
| 2026-03-09 | 68.55 | 68.65 | 68.55 | 68.65 | -4.387% | 2 | 43 | -39.111% |
| 2026-03-05 | 71.80 | 71.80 | 71.80 | 71.80 | +4.512% | 10 | 43 | -41.783% |
| 2026-03-02 | 68.24 | 68.80 | 68.24 | 68.70 | -0.937% | 3 | 33 | -39.156% |
| 2026-02-26 | 69.35 | 69.35 | 69.35 | 69.35 | +7.270% | 1 | 34 | -39.726% |
| 2026-02-04 | 64.55 | 64.65 | 64.55 | 64.65 | -23.825% | 2 | 33 | -35.344% |
| 2026-01-30 | 84.87 | 84.87 | 84.87 | 84.87 | -4.640% | 10 | 33 | -50.748% |
| 2026-01-23 | 89.00 | 89.00 | 89.00 | 89.00 | -4.813% | 1 | 27 | -53.034% |
| 2026-01-22 | 93.50 | 93.50 | 93.50 | 93.50 | +6.310% | 2 | 27 | -55.294% |
| 2026-01-21 | 87.95 | 87.95 | 87.95 | 87.95 | -25.849% | 1 | 27 | -52.473% |
| 2026-01-12 | 118.61 | 118.61 | 118.61 | 118.61 | +1.376% | 1 | 27 | -64.758% |
| 2025-12-03 | 117.00 | 117.00 | 117.00 | 117.00 | +1.562% | 1 | 26 | -64.274% |
| 2025-11-21 | 115.20 | 115.20 | 115.20 | 115.20 | -22.162% | 1 | 26 | -63.715% |
| 2025-11-11 | 148.00 | 148.00 | 148.00 | 148.00 | -33.929% | 3 | 26 | -71.757% |
| 2025-09-23 | 225.50 | 225.50 | 224.00 | 224.00 | -4.583% | 24 | 26 | -81.339% |
| 2025-09-22 | 234.85 | 236.03 | 234.76 | 234.76 | +10.736% | 9 | 14 | -82.195% |
| 2025-09-12 | 212.00 | 212.00 | 212.00 | 212.00 | -14.688% | 1 | 16 | -80.283% |
| 2025-09-10 | 250.00 | 250.00 | 248.50 | 248.50 | +65.888% | 3 | 17 | -83.179% |
| 2025-07-08 | 149.13 | 150.32 | 148.99 | 149.80 | +37.912% | 9 | 15 | -72.096% |
| 2025-06-12 | 108.62 | 108.62 | 108.62 | 108.62 | +19.363% | 1 | 6 | -61.517% |
| 2025-06-10 | 91.00 | 91.00 | 91.00 | 91.00 | +11.588% | 1 | 6 | -54.066% |
| 2025-06-02 | 81.55 | 81.55 | 81.55 | 81.55 | +1.493% | 5 | 5 | -48.743% |
| 2025-05-29 | 80.30 | 80.35 | 80.30 | 80.35 | 0.000% | 5 | 5 | -47.978% |