ORCL271217C00490000
ORCL Dec 17 2027 490.00 Call
optionOPRA
EODOct 29, 2026
1.47USD+8.889%(+0.12)1Vol647OI
ORCL271217C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 1 | 647 | 0.000% |
| 2026-10-19 | 1.4300 | 1.4300 | 1.2700 | 1.3500 | -17.683% | 8 | 648 | +8.889% |
| 2026-10-15 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | -33.603% | 10 | 645 | -10.366% |
| 2026-10-07 | 2.4700 | 2.5400 | 2.4300 | 2.4700 | +2.066% | 49 | 640 | -40.486% |
| 2026-10-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.923% | 1 | 640 | -39.256% |
| 2026-10-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 1 | 641 | -43.462% |
| 2026-10-01 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +8.370% | 5 | 641 | -40.244% |
| 2026-09-28 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -23.826% | 1 | 642 | -35.242% |
| 2026-09-16 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | -24.557% | 11 | 636 | -50.671% |
| 2026-09-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -34.167% | 10 | 636 | -62.785% |
| 2026-09-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 14 | 650 | -75.500% |
| 2026-08-07 | 6.6000 | 6.7100 | 6.5900 | 6.6500 | -2.206% | 46 | 645 | -77.895% |
| 2026-08-05 | 6.7000 | 6.8500 | 6.5000 | 6.8000 | +41.667% | 28 | 635 | -78.382% |
| 2026-07-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +11.628% | 1 | 634 | -69.375% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -20.370% | 1 | 633 | -65.814% |
| 2026-07-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -16.279% | 1 | 633 | -72.778% |
| 2026-07-10 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | +3.200% | 31 | 623 | -77.209% |
| 2026-07-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 2 | 623 | -76.480% |
| 2026-07-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 623 | -76.290% |
| 2026-07-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 1 | 622 | -75.902% |
| 2026-07-02 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -10.769% | 11 | 622 | -74.655% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 3 | 619 | -77.385% |
| 2026-06-25 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -28.333% | 7 | 619 | -77.209% |
| 2026-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -28.000% | 1 | 618 | -83.667% |
| 2026-06-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.015% | 1 | 619 | -88.240% |
| 2026-06-16 | 13.2500 | 13.3000 | 13.0000 | 13.3000 | -51.636% | 16 | 611 | -88.947% |
| 2026-06-04 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -0.218% | 1 | 611 | -94.655% |
| 2026-06-03 | 27.3000 | 27.5600 | 26.1100 | 27.5600 | -12.508% | 59 | 629 | -94.666% |
| 2026-06-02 | 31.4500 | 31.6500 | 31.0000 | 31.5000 | +12.500% | 67 | 639 | -95.333% |
| 2026-06-01 | 28.1000 | 28.2000 | 27.8000 | 28.0000 | +99.288% | 28 | 639 | -94.750% |
| 2026-05-28 | 13.8000 | 14.0500 | 13.8000 | 14.0500 | +28.899% | 49 | 628 | -89.537% |
| 2026-05-26 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | +17.204% | 21 | 617 | -86.514% |
| 2026-05-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -16.592% | 78 | 564 | -84.194% |
| 2026-05-15 | 10.7000 | 11.2000 | 10.7000 | 11.1500 | -2.193% | 52 | 554 | -86.816% |
| 2026-05-08 | 10.8000 | 11.4000 | 10.3500 | 11.4000 | +5.556% | 14 | 554 | -87.105% |
| 2026-05-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +41.361% | 20 | 557 | -86.389% |
| 2026-05-04 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +47.206% | 1 | 547 | -80.759% |
| 2026-04-29 | 5.1400 | 5.1900 | 5.1400 | 5.1900 | +159.500% | 2 | 547 | -71.676% |
| 2026-04-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -22.481% | 10 | 548 | -26.500% |
| 2026-04-08 | 2.5100 | 2.5800 | 2.5000 | 2.5800 | -11.034% | 12 | 548 | -43.023% |
| 2026-03-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -38.947% | 14 | 559 | -49.310% |
| 2026-03-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +13.095% | 1 | 559 | -69.053% |
| 2026-03-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -19.231% | 1 | 560 | -65.000% |
| 2026-03-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +18.182% | 1 | 560 | -71.731% |
| 2026-02-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.564% | 1 | 559 | -66.591% |
| 2026-02-24 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -28.261% | 1 | 559 | -65.734% |
| 2026-02-10 | 5.8200 | 5.9800 | 5.8200 | 5.9800 | +9.524% | 4 | 560 | -75.418% |
| 2026-02-09 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +32.847% | 1 | 560 | -73.077% |
| 2026-02-06 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +11.081% | 1 | 559 | -64.234% |
| 2026-02-05 | 3.8200 | 4.0900 | 3.7000 | 3.7000 | -28.846% | 18 | 558 | -60.270% |
| 2026-02-03 | 5.1200 | 5.2000 | 5.0800 | 5.2000 | -18.495% | 9 | 563 | -71.731% |
| 2026-02-02 | 6.5600 | 6.5600 | 6.3800 | 6.3800 | -3.333% | 2 | 560 | -76.959% |
| 2026-01-30 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -22.353% | 25 | 558 | -77.727% |
| 2026-01-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +9.677% | 1 | 568 | -82.706% |
| 2026-01-21 | 8.6000 | 8.6000 | 7.7000 | 7.7500 | -19.772% | 554 | 568 | -81.032% |
| 2026-01-20 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -24.708% | 1 | 92 | -84.783% |
| 2025-12-22 | 12.4500 | 12.8500 | 12.4500 | 12.8300 | +37.957% | 85 | 92 | -88.542% |
| 2025-12-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -9.091% | 1 | 61 | -84.194% |
| 2025-12-15 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -18.810% | 1 | 60 | -85.630% |
| 2025-12-03 | 12.8500 | 12.8500 | 12.6000 | 12.6000 | +0.398% | 13 | 60 | -88.333% |
| 2025-12-01 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.856% | 1 | 48 | -88.287% |
| 2025-11-26 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +12.284% | 1 | 48 | -89.207% |
| 2025-11-24 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -4.488% | 1 | 48 | -87.881% |
| 2025-11-21 | 13.5000 | 13.5000 | 12.7000 | 12.7000 | -35.891% | 25 | 47 | -88.425% |
| 2025-11-12 | 19.8700 | 19.8700 | 19.8100 | 19.8100 | -12.731% | 2 | 25 | -92.580% |
| 2025-11-06 | 22.2500 | 22.7000 | 22.2500 | 22.7000 | -9.921% | 10 | 24 | -93.524% |
| 2025-11-05 | 25.1500 | 25.2000 | 25.0500 | 25.2000 | -9.677% | 4 | 19 | -94.167% |
| 2025-11-03 | 29.0500 | 29.0500 | 27.9000 | 27.9000 | -3.992% | 16 | 18 | -94.731% |
| 2025-10-31 | 28.8000 | 29.2000 | 28.8000 | 29.0600 | -15.646% | 22 | 18 | -94.942% |
| 2025-10-27 | 34.3900 | 34.4500 | 34.3900 | 34.4500 | +0.997% | 2 | 10 | -95.733% |
| 2025-10-21 | 34.0500 | 34.1100 | 34.0500 | 34.1100 | -33.895% | 2 | 10 | -95.690% |
| 2025-10-16 | 52.0000 | 52.0000 | 51.6000 | 51.6000 | +73.737% | 2 | 10 | -97.151% |
| 2025-10-07 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -15.625% | 1 | 9 | -95.051% |
| 2025-10-06 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +9.760% | 1 | 10 | -95.824% |
| 2025-10-03 | 33.0000 | 33.0000 | 32.0700 | 32.0700 | -1.626% | 2 | 9 | -95.416% |
| 2025-10-01 | 32.7000 | 32.7000 | 32.6000 | 32.6000 | -23.743% | 2 | 9 | -95.491% |
| 2025-09-23 | 42.8500 | 42.8500 | 42.7500 | 42.7500 | +15.074% | 2 | 10 | -96.561% |
| 2025-09-19 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | +6.325% | 2 | 9 | -96.043% |
| 2025-09-17 | 35.0200 | 35.5800 | 34.9300 | 34.9400 | +6.039% | 4 | 9 | -95.793% |
| 2025-09-15 | 33.5500 | 33.6000 | 32.9500 | 32.9500 | +7.680% | 4 | 8 | -95.539% |
| 2025-09-12 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | 0.000% | 5 | 5 | -95.196% |