ORCL271217C00470000
ORCL Dec 17 2027 470.00 Call
optionOPRA
EODOct 28, 2026
2.13USD+42.000%(+0.63)5Vol336OI
ORCL271217C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0400 | 2.1300 | 2.0100 | 2.1300 | +42.000% | 5 | 337 | 0.000% |
| 2026-10-21 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | -19.355% | 168 | 266 | +42.000% |
| 2026-10-14 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -40.000% | 3 | 269 | +14.516% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.802% | 3 | 266 | -31.290% |
| 2026-10-05 | 2.8500 | 2.9800 | 2.8400 | 2.9300 | +1.736% | 18 | 273 | -27.304% |
| 2026-10-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.727% | 3 | 270 | -26.042% |
| 2026-09-16 | 3.1900 | 3.5000 | 3.0400 | 3.3000 | -31.250% | 39 | 250 | -35.455% |
| 2026-09-11 | 5.2500 | 5.2500 | 4.8000 | 4.8000 | -12.409% | 3 | 250 | -55.625% |
| 2026-08-28 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | -9.421% | 2 | 249 | -61.131% |
| 2026-08-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -19.868% | 8 | 241 | -64.793% |
| 2026-08-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.138% | 33 | 208 | -71.788% |
| 2026-08-05 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +35.514% | 52 | 217 | -70.621% |
| 2026-07-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.753% | 42 | 187 | -60.187% |
| 2026-07-30 | 5.2500 | 5.3100 | 5.2000 | 5.3100 | +1.143% | 3 | 185 | -59.887% |
| 2026-07-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -15.323% | 2 | 185 | -59.429% |
| 2026-07-02 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -10.791% | 3 | 184 | -65.645% |
| 2026-07-01 | 6.9600 | 6.9600 | 6.9500 | 6.9500 | -5.571% | 3 | 181 | -69.353% |
| 2026-06-30 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +2.507% | 1 | 180 | -71.060% |
| 2026-06-26 | 7.2000 | 7.2000 | 7.1800 | 7.1800 | -24.817% | 2 | 181 | -70.334% |
| 2026-06-23 | 9.6700 | 9.6700 | 9.4600 | 9.5500 | -26.538% | 14 | 181 | -77.696% |
| 2026-06-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.523% | 1 | 182 | -83.615% |
| 2026-06-17 | 13.6600 | 13.7600 | 13.6600 | 13.7600 | -3.574% | 2 | 183 | -84.520% |
| 2026-06-16 | 14.2500 | 14.2700 | 14.2500 | 14.2700 | +14.160% | 2 | 182 | -85.074% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -51.456% | 1 | 183 | -82.960% |
| 2026-06-05 | 25.8500 | 25.8500 | 25.7500 | 25.7500 | -11.664% | 4 | 183 | -91.728% |
| 2026-06-03 | 29.7300 | 29.7300 | 28.9500 | 29.1500 | -12.725% | 53 | 173 | -92.693% |
| 2026-06-02 | 36.5000 | 36.5000 | 32.9300 | 33.4000 | -8.468% | 23 | 153 | -93.623% |
| 2026-06-01 | 24.0000 | 36.4900 | 24.0000 | 36.4900 | +59.345% | 72 | 126 | -94.163% |
| 2026-05-29 | 21.9000 | 22.9000 | 21.1500 | 22.9000 | +104.464% | 65 | 116 | -90.699% |
| 2026-05-18 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | -13.111% | 6 | 119 | -80.982% |
| 2026-05-14 | 12.8600 | 12.8900 | 12.8600 | 12.8900 | +17.717% | 2 | 119 | -83.476% |
| 2026-05-06 | 8.7000 | 10.9500 | 8.7000 | 10.9500 | +28.521% | 6 | 119 | -80.548% |
| 2026-05-05 | 8.5500 | 8.5500 | 8.4100 | 8.5200 | +2.651% | 4 | 118 | -75.000% |
| 2026-05-04 | 8.3000 | 8.3000 | 8.2500 | 8.3000 | +55.140% | 71 | 117 | -74.337% |
| 2026-05-01 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.883% | 1 | 126 | -60.187% |
| 2026-04-29 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | -4.630% | 2 | 126 | -58.641% |
| 2026-04-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -32.500% | 1 | 126 | -60.556% |
| 2026-04-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +247.826% | 9 | 126 | -73.375% |
| 2026-04-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -27.673% | 10 | 125 | -7.391% |
| 2026-03-31 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -5.075% | 3 | 123 | -33.019% |
| 2026-03-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -15.829% | 10 | 122 | -36.418% |
| 2026-03-18 | 4.1800 | 4.2300 | 3.9800 | 3.9800 | -15.499% | 25 | 112 | -46.482% |
| 2026-03-13 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -31.739% | 1 | 102 | -54.777% |
| 2026-03-11 | 6.1700 | 6.9000 | 6.1700 | 6.9000 | +10.400% | 4 | 102 | -69.130% |
| 2026-03-05 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.192% | 1 | 102 | -65.920% |
| 2026-03-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 103 | -59.038% |
| 2026-02-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -39.009% | 1 | 103 | -55.625% |
| 2026-02-19 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +40.536% | 1 | 103 | -72.935% |
| 2026-02-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 1 | 103 | -61.964% |
| 2026-02-17 | 5.4000 | 5.5300 | 5.1500 | 5.1500 | -13.445% | 42 | 102 | -58.641% |
| 2026-02-11 | 5.8100 | 5.9500 | 5.8100 | 5.9500 | -4.494% | 2 | 105 | -64.202% |
| 2026-02-09 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +50.120% | 1 | 104 | -65.811% |
| 2026-02-06 | 4.5000 | 4.5000 | 4.1100 | 4.1500 | -3.263% | 23 | 104 | -48.675% |
| 2026-02-05 | 4.2200 | 4.2900 | 4.1800 | 4.2900 | -10.811% | 4 | 94 | -50.350% |
| 2026-02-04 | 4.8500 | 4.8600 | 4.8100 | 4.8100 | -16.056% | 15 | 96 | -55.717% |
| 2026-02-03 | 6.1100 | 6.3000 | 5.6100 | 5.7300 | -13.444% | 107 | 106 | -62.827% |
| 2026-02-02 | 7.5000 | 7.5000 | 6.5900 | 6.6200 | -5.429% | 57 | 93 | -67.825% |
| 2026-01-30 | 8.1400 | 8.1400 | 7.0000 | 7.0000 | -4.762% | 11 | 99 | -69.571% |
| 2026-01-29 | 7.8600 | 7.8600 | 7.1500 | 7.3500 | -13.529% | 87 | 102 | -71.020% |
| 2026-01-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.002% | 1 | 77 | -74.941% |
| 2026-01-23 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -5.773% | 1 | 78 | -76.696% |
| 2026-01-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -23.622% | 1 | 77 | -78.041% |
| 2026-01-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 1 | 78 | -83.228% |
| 2025-12-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.668% | 1 | 78 | -83.615% |
| 2025-12-29 | 12.4900 | 12.5400 | 12.4900 | 12.5400 | -3.241% | 2 | 78 | -83.014% |
| 2025-12-26 | 13.2500 | 13.2600 | 12.9600 | 12.9600 | -4.566% | 6 | 79 | -83.565% |
| 2025-12-22 | 13.4000 | 13.6100 | 13.3500 | 13.5800 | +38.571% | 26 | 80 | -84.315% |
| 2025-12-17 | 9.8000 | 10.3500 | 9.6900 | 9.8000 | -12.186% | 5 | 83 | -78.265% |
| 2025-12-12 | 12.1900 | 12.1900 | 11.1600 | 11.1600 | -6.140% | 19 | 83 | -80.914% |
| 2025-12-11 | 11.4200 | 11.8900 | 11.4200 | 11.8900 | -37.355% | 6 | 82 | -82.086% |
| 2025-12-10 | 18.6000 | 19.1100 | 18.6000 | 18.9800 | -0.472% | 11 | 81 | -88.778% |
| 2025-12-09 | 18.9700 | 19.1400 | 18.9700 | 19.0700 | +10.551% | 3 | 82 | -88.831% |
| 2025-12-05 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +3.916% | 1 | 84 | -87.652% |
| 2025-12-04 | 16.5500 | 16.7200 | 16.4500 | 16.6000 | +11.409% | 30 | 84 | -87.169% |
| 2025-12-03 | 14.1500 | 14.9000 | 14.1500 | 14.9000 | +9.158% | 16 | 84 | -85.705% |
| 2025-12-02 | 14.0000 | 14.0500 | 13.6100 | 13.6500 | -0.219% | 22 | 71 | -84.396% |
| 2025-12-01 | 13.6200 | 13.7500 | 13.6200 | 13.6800 | -2.216% | 14 | 82 | -84.430% |
| 2025-11-28 | 14.1000 | 14.1000 | 13.7200 | 13.9900 | -7.043% | 19 | 70 | -84.775% |
| 2025-11-26 | 14.9000 | 15.2500 | 14.7100 | 15.0500 | +18.504% | 23 | 69 | -85.847% |
| 2025-11-25 | 11.2900 | 13.2300 | 10.9000 | 12.7000 | -2.979% | 44 | 69 | -83.228% |
| 2025-11-24 | 13.5500 | 13.5500 | 12.9500 | 13.0900 | -4.938% | 6 | 72 | -83.728% |
| 2025-11-21 | 14.9000 | 16.7000 | 13.3500 | 13.7700 | -31.458% | 20 | 73 | -84.532% |
| 2025-11-20 | 21.5100 | 21.5700 | 19.9000 | 20.0900 | -5.236% | 72 | 74 | -89.398% |
| 2025-11-19 | 19.6600 | 21.5500 | 19.6600 | 21.2000 | +6.000% | 57 | 88 | -89.953% |
| 2025-11-18 | 18.5000 | 20.2000 | 18.5000 | 20.0000 | +1.266% | 54 | 94 | -89.350% |
| 2025-11-17 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +0.817% | 2 | 60 | -89.215% |
| 2025-11-14 | 19.1500 | 19.5900 | 19.0000 | 19.5900 | -5.908% | 16 | 58 | -89.127% |
| 2025-11-12 | 22.0500 | 22.1300 | 20.6000 | 20.8200 | -7.713% | 17 | 47 | -89.769% |
| 2025-11-11 | 23.2500 | 23.2700 | 22.5600 | 22.5600 | -6.039% | 17 | 55 | -90.559% |
| 2025-11-10 | 25.1000 | 25.1000 | 23.9300 | 24.0100 | +5.077% | 16 | 53 | -91.129% |
| 2025-11-07 | 22.9500 | 22.9500 | 22.8500 | 22.8500 | -25.956% | 2 | 44 | -90.678% |
| 2025-11-03 | 31.1000 | 31.1000 | 30.1600 | 30.8600 | -2.650% | 55 | 22 | -93.098% |
| 2025-10-31 | 31.5000 | 31.7900 | 31.4600 | 31.7000 | -14.324% | 16 | 22 | -93.281% |
| 2025-10-27 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -24.025% | 1 | 26 | -94.243% |
| 2025-10-13 | 47.0000 | 48.7000 | 47.0000 | 48.7000 | +36.798% | 9 | 26 | -95.626% |
| 2025-10-01 | 35.6500 | 35.6500 | 35.6000 | 35.6000 | +10.285% | 2 | 21 | -94.017% |
| 2025-09-30 | 32.4300 | 32.4800 | 32.1900 | 32.2800 | -9.832% | 6 | 21 | -93.401% |
| 2025-09-26 | 35.7000 | 35.8000 | 35.7000 | 35.8000 | -7.374% | 6 | 22 | -94.050% |
| 2025-09-25 | 38.9000 | 41.3500 | 38.4500 | 38.6500 | -12.557% | 11 | 25 | -94.489% |
| 2025-09-24 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -11.281% | 1 | 27 | -95.181% |
| 2025-09-22 | 46.4500 | 49.8200 | 46.4500 | 49.8200 | +28.734% | 2 | 27 | -95.725% |
| 2025-09-19 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +1.708% | 1 | 27 | -94.496% |
| 2025-09-18 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +15.303% | 1 | 26 | -94.402% |
| 2025-09-12 | 32.8500 | 34.2000 | 32.8500 | 33.0000 | -16.307% | 7 | 25 | -93.545% |
| 2025-09-11 | 47.3600 | 47.3600 | 38.0700 | 39.4300 | +12.496% | 27 | 24 | -94.598% |
| 2025-09-10 | 41.8000 | 53.5000 | 35.0500 | 35.0500 | 0.000% | 13 | 0 | -93.923% |