ORCL271217C00480000
ORCL Dec 17 2027 480.00 Call
optionOPRA
InactiveOct 22, 2026
1.36USD-51.601%(-1.45)4Vol206OI
ORCL271217C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -51.601% | 4 | 208 | 0.000% |
| 2026-10-05 | 2.7500 | 2.8600 | 2.7500 | 2.8100 | +19.068% | 6 | 211 | -51.601% |
| 2026-09-29 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -53.267% | 1 | 211 | -42.373% |
| 2026-09-11 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -15.833% | 2 | 210 | -73.069% |
| 2026-09-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.919% | 10 | 210 | -77.333% |
| 2026-08-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.246% | 2 | 210 | -81.622% |
| 2026-08-05 | 7.0000 | 7.0000 | 6.8000 | 6.9000 | +33.981% | 30 | 208 | -80.290% |
| 2026-07-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 22 | 186 | -73.592% |
| 2026-07-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.892% | 1 | 185 | -72.800% |
| 2026-07-13 | 5.8500 | 5.8500 | 5.7400 | 5.7400 | -11.283% | 3 | 186 | -76.307% |
| 2026-07-10 | 6.4900 | 6.4900 | 6.4700 | 6.4700 | +0.466% | 3 | 185 | -78.980% |
| 2026-07-09 | 6.5200 | 6.5900 | 6.4400 | 6.4400 | +4.039% | 12 | 191 | -78.882% |
| 2026-07-07 | 6.2200 | 6.2200 | 6.1900 | 6.1900 | -7.335% | 2 | 190 | -78.029% |
| 2026-07-06 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -8.493% | 15 | 190 | -79.641% |
| 2026-06-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -26.263% | 2 | 192 | -81.370% |
| 2026-06-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -26.119% | 1 | 192 | -86.263% |
| 2026-06-17 | 13.7500 | 13.7500 | 13.2500 | 13.4000 | -2.828% | 7 | 193 | -89.851% |
| 2026-06-16 | 13.7500 | 13.7900 | 13.7000 | 13.7900 | -21.870% | 4 | 191 | -90.138% |
| 2026-06-10 | 17.5800 | 17.8500 | 17.4500 | 17.6500 | -18.287% | 16 | 177 | -92.295% |
| 2026-06-08 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -24.476% | 2 | 177 | -93.704% |
| 2026-06-04 | 26.0000 | 28.9800 | 26.0000 | 28.6000 | +0.811% | 5 | 177 | -95.245% |
| 2026-06-03 | 29.4200 | 29.4200 | 26.8900 | 28.3700 | -13.374% | 82 | 168 | -95.206% |
| 2026-06-02 | 31.5700 | 32.7500 | 31.2000 | 32.7500 | -3.676% | 57 | 131 | -95.847% |
| 2026-06-01 | 29.0500 | 34.7500 | 28.8500 | 34.0000 | +61.905% | 30 | 131 | -96.000% |
| 2026-05-29 | 18.9000 | 21.0000 | 18.9000 | 21.0000 | +84.049% | 39 | 94 | -93.524% |
| 2026-05-15 | 11.3500 | 11.4100 | 11.3500 | 11.4100 | -10.016% | 6 | 94 | -88.081% |
| 2026-05-14 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +28.731% | 10 | 97 | -89.274% |
| 2026-05-12 | 9.7300 | 9.8500 | 9.7300 | 9.8500 | +32.749% | 2 | 97 | -86.193% |
| 2026-04-22 | 7.5000 | 7.5000 | 7.4200 | 7.4200 | +294.681% | 15 | 97 | -81.671% |
| 2026-04-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -12.558% | 10 | 89 | -27.660% |
| 2026-04-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -51.136% | 10 | 89 | -36.744% |
| 2026-03-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 89 | -69.091% |
| 2026-03-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -12.548% | 1 | 89 | -70.435% |
| 2026-03-11 | 5.7500 | 5.7500 | 5.2500 | 5.2600 | +19.818% | 72 | 88 | -74.144% |
| 2026-02-24 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +12.564% | 1 | 81 | -69.021% |
| 2026-02-23 | 4.1300 | 4.1300 | 3.9000 | 3.9000 | -2.743% | 2 | 81 | -65.128% |
| 2026-02-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +1.519% | 1 | 83 | -66.085% |
| 2026-02-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -29.084% | 6 | 83 | -65.570% |
| 2026-02-03 | 5.3100 | 5.5700 | 5.2300 | 5.5700 | -13.240% | 3 | 81 | -75.583% |
| 2026-02-02 | 6.3800 | 6.4200 | 6.3800 | 6.4200 | -12.055% | 2 | 80 | -78.816% |
| 2026-01-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.976% | 1 | 80 | -81.370% |
| 2026-01-27 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | -7.969% | 3 | 81 | -83.415% |
| 2026-01-23 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +8.659% | 1 | 84 | -84.736% |
| 2026-01-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -17.088% | 1 | 84 | -83.415% |
| 2026-01-20 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -20.880% | 1 | 85 | -86.249% |
| 2025-12-26 | 13.1000 | 13.1000 | 12.5000 | 12.5000 | -3.846% | 3 | 85 | -89.120% |
| 2025-12-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.763% | 15 | 79 | -89.538% |
| 2025-12-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +34.359% | 40 | 79 | -89.618% |
| 2025-12-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -12.162% | 2 | 59 | -86.051% |
| 2025-12-15 | 10.3800 | 11.1000 | 10.3800 | 11.1000 | -2.887% | 81 | 59 | -87.748% |
| 2025-12-12 | 11.2900 | 11.4300 | 11.2900 | 11.4300 | -38.383% | 2 | 39 | -88.101% |
| 2025-12-10 | 18.5000 | 18.5500 | 18.5000 | 18.5500 | +0.270% | 2 | 39 | -92.668% |
| 2025-12-09 | 18.2500 | 18.5000 | 18.2500 | 18.5000 | +8.187% | 2 | 37 | -92.649% |
| 2025-12-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +26.199% | 1 | 36 | -92.047% |
| 2025-12-03 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -2.867% | 8 | 35 | -89.963% |
| 2025-11-26 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +9.843% | 1 | 30 | -90.251% |
| 2025-11-24 | 13.2000 | 13.2000 | 12.7000 | 12.7000 | -7.636% | 21 | 30 | -89.291% |
| 2025-11-21 | 14.1800 | 14.1800 | 13.5500 | 13.7500 | -20.290% | 23 | 49 | -90.109% |
| 2025-11-20 | 17.4000 | 17.4000 | 17.2500 | 17.2500 | -16.181% | 2 | 43 | -92.116% |
| 2025-11-19 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +13.702% | 1 | 45 | -93.392% |
| 2025-11-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -12.476% | 1 | 44 | -92.486% |
| 2025-11-12 | 20.7500 | 20.7500 | 20.6800 | 20.6800 | -11.245% | 2 | 44 | -93.424% |
| 2025-11-06 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -21.310% | 2 | 44 | -94.163% |
| 2025-11-03 | 29.3000 | 29.9800 | 29.3000 | 29.6100 | -1.954% | 38 | 39 | -95.407% |
| 2025-10-31 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -15.097% | 2 | 39 | -95.497% |
| 2025-10-20 | 35.5700 | 35.5700 | 35.5700 | 35.5700 | -13.244% | 2 | 40 | -96.177% |
| 2025-10-17 | 40.8500 | 41.0000 | 40.8500 | 41.0000 | -1.914% | 4 | 42 | -96.683% |
| 2025-10-14 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | -8.574% | 1 | 39 | -96.746% |
| 2025-10-13 | 45.7200 | 45.7200 | 45.7200 | 45.7200 | +14.386% | 1 | 39 | -97.025% |
| 2025-10-10 | 39.9700 | 39.9700 | 39.9700 | 39.9700 | +0.604% | 10 | 39 | -96.597% |
| 2025-10-09 | 37.7300 | 39.7300 | 37.7300 | 39.7300 | +24.937% | 30 | 29 | -96.577% |
| 2025-10-07 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -8.883% | 1 | 25 | -95.723% |
| 2025-10-01 | 34.2500 | 34.9000 | 34.1000 | 34.9000 | -30.060% | 9 | 25 | -96.103% |
| 2025-09-23 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -3.332% | 1 | 26 | -97.275% |
| 2025-09-22 | 49.3000 | 51.6200 | 49.3000 | 51.6200 | +41.077% | 8 | 25 | -97.365% |
| 2025-09-17 | 36.6100 | 36.6100 | 36.5900 | 36.5900 | +8.095% | 2 | 24 | -96.283% |
| 2025-09-15 | 35.5700 | 35.5700 | 33.7500 | 33.8500 | -9.492% | 20 | 23 | -95.982% |
| 2025-09-12 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -1.837% | 1 | 8 | -96.364% |
| 2025-09-11 | 41.3000 | 41.3000 | 36.2500 | 38.1000 | 0.000% | 10 | 7 | -96.430% |