ORCL271217C00460000
ORCL Dec 17 2027 460.00 Call
optionOPRA
EODOct 28, 2026
2.07USD+42.759%(+0.62)3Vol349OI
ORCL271217C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +42.759% | 3 | 349 | 0.000% |
| 2026-10-27 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +0.694% | 2 | 349 | +42.759% |
| 2026-10-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -24.211% | 1 | 349 | +43.750% |
| 2026-10-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 2 | 348 | +8.947% |
| 2026-10-14 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -24.082% | 8 | 356 | +11.290% |
| 2026-10-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +8.889% | 1 | 356 | -15.510% |
| 2026-10-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -23.729% | 1 | 355 | -8.000% |
| 2026-10-05 | 3.0400 | 3.1400 | 2.9500 | 2.9500 | +2.787% | 22 | 367 | -29.831% |
| 2026-09-30 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -16.812% | 14 | 367 | -27.875% |
| 2026-09-16 | 3.2500 | 3.4800 | 3.1400 | 3.4500 | -36.111% | 36 | 349 | -40.000% |
| 2026-09-11 | 5.5700 | 5.5700 | 5.4000 | 5.4000 | -22.857% | 3 | 349 | -61.667% |
| 2026-09-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +22.807% | 1 | 348 | -70.429% |
| 2026-08-28 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | +6.542% | 2 | 349 | -63.684% |
| 2026-08-19 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | -1.835% | 10 | 345 | -61.308% |
| 2026-08-18 | 5.0400 | 5.7100 | 4.9800 | 5.4500 | -4.887% | 32 | 326 | -62.018% |
| 2026-08-17 | 5.4800 | 5.7800 | 5.4800 | 5.7300 | -26.160% | 3 | 326 | -63.874% |
| 2026-08-10 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +39.820% | 19 | 325 | -73.325% |
| 2026-07-31 | 5.4600 | 5.5500 | 5.4600 | 5.5500 | +5.714% | 205 | 148 | -62.703% |
| 2026-07-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -26.056% | 1 | 147 | -60.571% |
| 2026-07-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.650% | 2 | 146 | -70.845% |
| 2026-07-07 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -53.559% | 5 | 151 | -69.781% |
| 2026-06-16 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +14.341% | 2 | 151 | -85.966% |
| 2026-06-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -35.500% | 2 | 151 | -83.953% |
| 2026-06-10 | 22.4600 | 22.4600 | 20.0000 | 20.0000 | +2.564% | 9 | 151 | -89.650% |
| 2026-06-09 | 19.5000 | 19.5500 | 19.5000 | 19.5000 | -30.973% | 43 | 138 | -89.385% |
| 2026-06-04 | 28.1800 | 28.2500 | 28.1800 | 28.2500 | -1.051% | 40 | 148 | -92.673% |
| 2026-06-03 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -16.885% | 1 | 147 | -92.750% |
| 2026-06-02 | 33.7500 | 34.4500 | 33.5500 | 34.3500 | +10.985% | 69 | 128 | -93.974% |
| 2026-06-01 | 30.9000 | 30.9500 | 30.9000 | 30.9500 | +54.750% | 20 | 118 | -93.312% |
| 2026-05-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +25.000% | 1 | 118 | -89.650% |
| 2026-05-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +35.021% | 1 | 118 | -87.063% |
| 2026-05-13 | 11.6000 | 11.8500 | 11.6000 | 11.8500 | -4.435% | 6 | 118 | -82.532% |
| 2026-05-07 | 12.4400 | 12.4400 | 12.4000 | 12.4000 | +34.783% | 2 | 118 | -83.306% |
| 2026-05-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +38.346% | 1 | 118 | -77.500% |
| 2026-04-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +87.853% | 1 | 118 | -68.872% |
| 2026-04-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +51.931% | 1 | 118 | -41.525% |
| 2026-04-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -5.285% | 8 | 118 | -11.159% |
| 2026-04-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -18.000% | 10 | 118 | -15.854% |
| 2026-04-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.791% | 1 | 128 | -31.000% |
| 2026-04-01 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -0.290% | 14 | 128 | -39.826% |
| 2026-03-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.696% | 4 | 114 | -40.000% |
| 2026-03-24 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -21.475% | 10 | 117 | -42.818% |
| 2026-03-19 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +1.096% | 1 | 127 | -55.098% |
| 2026-03-18 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -34.670% | 1 | 127 | -54.605% |
| 2026-03-11 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +22.887% | 2 | 126 | -70.344% |
| 2026-03-09 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -2.069% | 1 | 124 | -63.556% |
| 2026-03-05 | 6.3600 | 6.3600 | 5.8000 | 5.8000 | -3.172% | 30 | 123 | -64.310% |
| 2026-03-04 | 5.7300 | 5.9900 | 5.7300 | 5.9900 | -6.406% | 61 | 123 | -65.442% |
| 2026-02-11 | 6.2800 | 6.4000 | 6.2800 | 6.4000 | +50.588% | 2 | 84 | -67.656% |
| 2026-02-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 21 | 84 | -51.294% |
| 2026-02-05 | 4.3200 | 4.9300 | 4.3200 | 4.5500 | -10.959% | 7 | 63 | -54.505% |
| 2026-02-04 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -19.906% | 5 | 63 | -59.491% |
| 2026-02-03 | 6.5400 | 6.5400 | 6.3800 | 6.3800 | -22.100% | 5 | 68 | -67.555% |
| 2026-01-30 | 8.5500 | 8.5500 | 7.9500 | 8.1900 | -41.164% | 10 | 66 | -74.725% |
| 2026-01-09 | 14.0400 | 14.0400 | 13.9200 | 13.9200 | +5.695% | 12 | 71 | -85.129% |
| 2025-12-31 | 13.2700 | 13.2700 | 13.1700 | 13.1700 | -7.057% | 2 | 78 | -84.282% |
| 2025-12-22 | 14.0200 | 14.1700 | 13.9700 | 14.1700 | +7.839% | 4 | 78 | -85.392% |
| 2025-12-19 | 12.9000 | 13.1400 | 12.9000 | 13.1400 | +27.697% | 4 | 82 | -84.247% |
| 2025-12-17 | 10.7500 | 10.8000 | 10.1500 | 10.2900 | -11.522% | 56 | 84 | -79.883% |
| 2025-12-16 | 11.5300 | 11.8800 | 11.4900 | 11.6300 | +3.194% | 41 | 68 | -82.201% |
| 2025-12-15 | 12.0000 | 12.0000 | 11.2000 | 11.2700 | -9.840% | 26 | 68 | -81.633% |
| 2025-12-12 | 13.9300 | 13.9300 | 11.6600 | 12.5000 | -2.724% | 46 | 46 | -83.440% |
| 2025-12-11 | 11.9900 | 13.5000 | 11.8500 | 12.8500 | -35.101% | 17 | 40 | -83.891% |
| 2025-12-10 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -0.901% | 1 | 29 | -89.545% |
| 2025-12-08 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +40.211% | 1 | 30 | -89.640% |
| 2025-12-01 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.724% | 2 | 30 | -85.474% |
| 2025-11-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.752% | 1 | 32 | -85.724% |
| 2025-11-26 | 15.6000 | 15.6000 | 15.5500 | 15.5500 | +14.338% | 6 | 36 | -86.688% |
| 2025-11-25 | 11.8200 | 13.6000 | 11.4400 | 13.6000 | -31.658% | 54 | 36 | -84.779% |
| 2025-11-18 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +2.630% | 6 | 23 | -89.598% |
| 2025-11-13 | 20.0000 | 20.0500 | 19.3900 | 19.3900 | -32.907% | 14 | 21 | -89.324% |
| 2025-11-04 | 28.9500 | 28.9500 | 28.9000 | 28.9000 | -8.689% | 4 | 14 | -92.837% |
| 2025-11-03 | 31.9500 | 31.9500 | 31.6500 | 31.6500 | -4.091% | 2 | 10 | -93.460% |
| 2025-10-31 | 32.8000 | 33.0000 | 32.8000 | 33.0000 | -15.319% | 2 | 10 | -93.727% |
| 2025-10-27 | 38.8600 | 39.0700 | 38.8200 | 38.9700 | -20.421% | 12 | 9 | -94.688% |
| 2025-10-13 | 48.9700 | 48.9700 | 48.9700 | 48.9700 | +27.195% | 4 | 9 | -95.773% |
| 2025-10-08 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -30.768% | 4 | 6 | -94.623% |
| 2025-09-22 | 55.6600 | 55.6600 | 55.6100 | 55.6100 | +35.966% | 2 | 7 | -96.278% |
| 2025-09-19 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +1.868% | 1 | 7 | -94.939% |
| 2025-09-17 | 40.1000 | 40.1500 | 40.1000 | 40.1500 | +4.286% | 2 | 7 | -94.844% |
| 2025-09-15 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +11.433% | 2 | 6 | -94.623% |
| 2025-09-12 | 35.5000 | 35.5000 | 34.5500 | 34.5500 | -16.141% | 4 | 4 | -94.009% |
| 2025-09-11 | 43.7500 | 43.8500 | 41.1000 | 41.2000 | -14.523% | 6 | 4 | -94.976% |
| 2025-09-10 | 45.0000 | 50.0000 | 45.0000 | 48.2000 | 0.000% | 4 | 0 | -95.705% |