ORCL270115C00105000
ORCL Jan 15 2027 105.00 Call
optionOPRA
EODNov 4, 2026
25.05USD+2.454%(+0.60)104Vol325OI
ORCL270115C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.35 | 28.35 | 25.05 | 25.05 | +2.454% | 104 | 257 | 0.000% |
| 2026-11-03 | 23.28 | 24.45 | 23.28 | 24.45 | +9.592% | 2 | 256 | +2.454% |
| 2026-11-02 | 24.05 | 24.15 | 22.31 | 22.31 | -27.565% | 16 | 240 | +12.281% |
| 2026-10-30 | 33.87 | 33.87 | 30.80 | 30.80 | -30.285% | 14 | 236 | -18.669% |
| 2026-10-28 | 30.00 | 44.18 | 30.00 | 44.18 | +40.032% | 2 | 236 | -43.300% |
| 2026-10-27 | 30.00 | 31.55 | 30.00 | 31.55 | +17.944% | 31 | 206 | -20.602% |
| 2026-10-26 | 27.50 | 27.50 | 26.75 | 26.75 | -9.628% | 5 | 201 | -6.355% |
| 2026-10-21 | 29.60 | 29.60 | 29.60 | 29.60 | -9.202% | 7 | 196 | -15.372% |
| 2026-10-20 | 29.24 | 32.60 | 28.94 | 32.60 | +8.667% | 4 | 198 | -23.160% |
| 2026-10-19 | 30.00 | 30.00 | 30.00 | 30.00 | -5.363% | 1 | 199 | -16.500% |
| 2026-10-15 | 31.70 | 31.70 | 31.70 | 31.70 | -4.374% | 3 | 196 | -20.978% |
| 2026-10-14 | 33.75 | 33.75 | 33.15 | 33.15 | -8.552% | 5 | 192 | -24.434% |
| 2026-10-12 | 36.30 | 36.35 | 36.25 | 36.25 | -9.262% | 76 | 162 | -30.897% |
| 2026-10-09 | 38.50 | 39.95 | 38.50 | 39.95 | +13.237% | 35 | 191 | -37.297% |
| 2026-10-08 | 39.21 | 39.21 | 35.28 | 35.28 | -16.299% | 11 | 181 | -28.997% |
| 2026-10-07 | 42.15 | 42.15 | 42.15 | 42.15 | -1.977% | 3 | 181 | -40.569% |
| 2026-10-06 | 43.50 | 43.50 | 43.00 | 43.00 | +18.949% | 16 | 177 | -41.744% |
| 2026-10-01 | 36.00 | 36.25 | 36.00 | 36.15 | -2.455% | 24 | 167 | -30.705% |
| 2026-09-30 | 37.06 | 37.06 | 37.06 | 37.06 | -3.615% | 1 | 167 | -32.407% |
| 2026-09-29 | 38.45 | 38.45 | 38.45 | 38.45 | +16.304% | 1 | 168 | -34.850% |
| 2026-09-28 | 32.75 | 33.06 | 32.57 | 33.06 | -11.675% | 4 | 167 | -24.229% |
| 2026-09-25 | 37.54 | 37.54 | 37.43 | 37.43 | -2.220% | 3 | 164 | -33.075% |
| 2026-09-24 | 38.27 | 38.28 | 34.65 | 38.28 | -20.250% | 35 | 146 | -34.561% |
| 2026-09-22 | 48.05 | 48.05 | 47.95 | 48.00 | +1.501% | 48 | 169 | -47.813% |
| 2026-09-21 | 47.29 | 47.29 | 47.29 | 47.29 | +6.991% | 1 | 169 | -47.029% |
| 2026-09-18 | 44.20 | 44.20 | 44.20 | 44.20 | +8.068% | 2 | 169 | -43.326% |
| 2026-09-15 | 41.50 | 42.95 | 40.90 | 40.90 | -4.884% | 8 | 171 | -38.753% |
| 2026-09-14 | 43.18 | 43.18 | 43.00 | 43.00 | -17.908% | 5 | 168 | -41.744% |
| 2026-09-11 | 52.38 | 52.38 | 52.38 | 52.38 | -7.944% | 1 | 168 | -52.176% |
| 2026-09-10 | 56.90 | 56.90 | 56.90 | 56.90 | -7.480% | 1 | 168 | -55.975% |
| 2026-09-08 | 63.00 | 63.00 | 60.95 | 61.50 | +7.895% | 9 | 175 | -59.268% |
| 2026-09-04 | 56.88 | 57.00 | 56.50 | 57.00 | +4.015% | 8 | 169 | -56.053% |
| 2026-09-03 | 53.20 | 54.80 | 53.20 | 54.80 | +16.348% | 6 | 172 | -54.288% |
| 2026-09-02 | 46.00 | 47.10 | 46.00 | 47.10 | +10.824% | 2 | 171 | -46.815% |
| 2026-09-01 | 43.84 | 43.84 | 41.85 | 42.50 | -15.975% | 22 | 164 | -41.059% |
| 2026-08-31 | 49.50 | 50.58 | 49.50 | 50.58 | -2.637% | 7 | 170 | -50.474% |
| 2026-08-28 | 51.93 | 51.95 | 51.93 | 51.95 | +4.949% | 2 | 168 | -51.781% |
| 2026-08-26 | 49.50 | 49.50 | 49.50 | 49.50 | -0.602% | 1 | 169 | -49.394% |
| 2026-08-21 | 49.80 | 49.80 | 49.80 | 49.80 | +8.497% | 1 | 168 | -49.699% |
| 2026-08-19 | 43.30 | 45.90 | 43.30 | 45.90 | +1.101% | 9 | 164 | -45.425% |
| 2026-08-18 | 45.40 | 45.40 | 45.40 | 45.40 | -20.629% | 1 | 164 | -44.824% |
| 2026-08-13 | 58.70 | 60.65 | 54.80 | 57.20 | +0.971% | 5 | 162 | -56.206% |
| 2026-08-12 | 52.60 | 56.65 | 50.60 | 56.65 | +17.142% | 8 | 160 | -55.781% |
| 2026-08-11 | 48.36 | 48.36 | 48.36 | 48.36 | -11.266% | 1 | 159 | -48.201% |
| 2026-08-10 | 51.75 | 54.50 | 51.75 | 54.50 | +8.458% | 2 | 159 | -54.037% |
| 2026-08-07 | 50.25 | 50.25 | 50.25 | 50.25 | +4.037% | 1 | 160 | -50.149% |
| 2026-08-06 | 49.68 | 49.68 | 48.30 | 48.30 | -0.310% | 18 | 160 | -48.137% |
| 2026-08-05 | 48.45 | 48.45 | 48.45 | 48.45 | -6.827% | 1 | 160 | -48.297% |
| 2026-08-04 | 49.73 | 52.00 | 49.73 | 52.00 | +13.314% | 4 | 162 | -51.827% |
| 2026-08-03 | 43.25 | 47.15 | 43.25 | 45.89 | +25.041% | 21 | 151 | -45.413% |
| 2026-07-31 | 39.35 | 39.35 | 36.70 | 36.70 | +5.581% | 6 | 145 | -31.744% |
| 2026-07-30 | 34.20 | 34.76 | 34.20 | 34.76 | +10.419% | 3 | 146 | -27.934% |
| 2026-07-29 | 29.57 | 31.50 | 29.57 | 31.48 | +2.374% | 3 | 144 | -20.426% |
| 2026-07-28 | 27.50 | 30.75 | 27.50 | 30.75 | +0.326% | 3 | 143 | -18.537% |
| 2026-07-27 | 31.50 | 31.50 | 30.65 | 30.65 | +11.455% | 3 | 143 | -18.271% |
| 2026-07-24 | 29.80 | 29.95 | 27.50 | 27.50 | -12.141% | 6 | 139 | -8.909% |
| 2026-07-23 | 32.87 | 32.87 | 31.30 | 31.30 | -13.056% | 21 | 131 | -19.968% |
| 2026-07-21 | 34.60 | 36.00 | 34.60 | 36.00 | +9.924% | 10 | 131 | -30.417% |
| 2026-07-20 | 33.82 | 33.82 | 32.55 | 32.75 | -7.824% | 36 | 104 | -23.511% |
| 2026-07-17 | 32.25 | 36.17 | 32.25 | 35.53 | +4.285% | 9 | 99 | -29.496% |
| 2026-07-16 | 34.50 | 34.50 | 34.07 | 34.07 | -15.333% | 20 | 79 | -26.475% |
| 2026-07-15 | 40.25 | 40.30 | 40.00 | 40.24 | +8.464% | 6 | 77 | -37.749% |
| 2026-07-14 | 37.10 | 37.10 | 37.10 | 37.10 | -13.520% | 1 | 76 | -32.480% |
| 2026-07-13 | 43.30 | 43.30 | 42.90 | 42.90 | -11.910% | 2 | 76 | -41.608% |
| 2026-07-09 | 50.25 | 50.25 | 48.70 | 48.70 | +6.798% | 3 | 76 | -48.563% |
| 2026-07-08 | 45.60 | 45.60 | 45.60 | 45.60 | -0.870% | 1 | 75 | -45.066% |
| 2026-07-07 | 46.00 | 46.00 | 46.00 | 46.00 | -4.007% | 2 | 74 | -45.543% |
| 2026-07-06 | 47.92 | 47.92 | 47.92 | 47.92 | -8.515% | 1 | 74 | -47.725% |
| 2026-06-29 | 52.38 | 52.38 | 52.38 | 52.38 | -5.893% | 1 | 74 | -52.176% |
| 2026-06-25 | 55.60 | 55.66 | 55.60 | 55.66 | -31.453% | 2 | 73 | -54.995% |
| 2026-06-18 | 81.05 | 81.20 | 81.05 | 81.20 | -28.772% | 2 | 72 | -69.150% |
| 2026-06-05 | 120.92 | 120.92 | 114.00 | 114.00 | -12.335% | 2 | 72 | -78.026% |
| 2026-06-03 | 130.04 | 130.04 | 130.04 | 130.04 | +7.161% | 2 | 74 | -80.737% |
| 2026-05-29 | 116.00 | 121.35 | 116.00 | 121.35 | +36.918% | 3 | 74 | -79.357% |
| 2026-05-20 | 83.67 | 88.63 | 83.67 | 88.63 | +5.512% | 3 | 72 | -71.736% |
| 2026-05-19 | 84.00 | 84.00 | 84.00 | 84.00 | -10.543% | 10 | 72 | -70.179% |
| 2026-05-11 | 93.85 | 93.90 | 93.85 | 93.90 | +8.580% | 2 | 71 | -73.323% |
| 2026-05-05 | 82.75 | 86.48 | 82.65 | 86.48 | +4.193% | 20 | 71 | -71.034% |
| 2026-05-04 | 83.00 | 83.00 | 83.00 | 83.00 | +9.788% | 1 | 68 | -69.819% |
| 2026-05-01 | 75.60 | 75.60 | 75.60 | 75.60 | +14.493% | 1 | 70 | -66.865% |
| 2026-04-30 | 66.03 | 66.03 | 66.03 | 66.03 | -12.427% | 1 | 70 | -62.063% |
| 2026-04-24 | 75.60 | 75.60 | 75.40 | 75.40 | -15.471% | 2 | 69 | -66.777% |
| 2026-04-22 | 89.20 | 89.20 | 89.20 | 89.20 | +4.096% | 1 | 69 | -71.917% |
| 2026-04-21 | 85.60 | 85.69 | 85.60 | 85.69 | +5.025% | 21 | 69 | -70.767% |
| 2026-04-17 | 81.59 | 81.59 | 81.59 | 81.59 | +43.040% | 2 | 78 | -69.298% |
| 2026-03-20 | 57.04 | 57.04 | 57.04 | 57.04 | -4.933% | 1 | 78 | -56.083% |
| 2026-03-19 | 60.00 | 60.00 | 60.00 | 60.00 | -0.498% | 2 | 79 | -58.250% |
| 2026-03-18 | 60.30 | 60.30 | 60.30 | 60.30 | +0.450% | 1 | 79 | -58.458% |
| 2026-03-17 | 60.03 | 60.03 | 60.03 | 60.03 | +0.942% | 1 | 79 | -58.271% |
| 2026-03-09 | 59.47 | 59.47 | 59.47 | 59.47 | -7.093% | 2 | 78 | -57.878% |
| 2026-03-06 | 65.15 | 65.15 | 64.01 | 64.01 | +1.042% | 4 | 77 | -60.865% |
| 2026-03-05 | 62.70 | 63.35 | 62.70 | 63.35 | +4.108% | 2 | 77 | -60.458% |
| 2026-03-04 | 60.01 | 60.85 | 60.01 | 60.85 | +7.890% | 13 | 77 | -58.833% |
| 2026-03-02 | 56.40 | 56.40 | 56.40 | 56.40 | +2.639% | 1 | 72 | -55.585% |
| 2026-02-26 | 55.25 | 55.25 | 54.95 | 54.95 | -5.714% | 2 | 71 | -54.413% |
| 2026-02-25 | 58.50 | 58.50 | 58.09 | 58.28 | +16.142% | 5 | 72 | -57.018% |
| 2026-02-23 | 49.20 | 50.46 | 49.20 | 50.18 | -11.530% | 4 | 72 | -50.080% |
| 2026-02-20 | 57.30 | 57.50 | 56.72 | 56.72 | -10.832% | 4 | 74 | -55.836% |
| 2026-02-18 | 63.61 | 63.61 | 63.61 | 63.61 | -3.577% | 1 | 71 | -60.619% |
| 2026-02-10 | 65.97 | 65.97 | 65.97 | 65.97 | +28.097% | 2 | 71 | -62.028% |
| 2026-02-06 | 52.42 | 52.42 | 51.36 | 51.50 | +5.425% | 4 | 71 | -51.359% |
| 2026-02-05 | 52.40 | 52.40 | 48.85 | 48.85 | -19.522% | 6 | 71 | -48.721% |
| 2026-02-03 | 60.40 | 60.70 | 60.00 | 60.70 | -12.787% | 4 | 72 | -58.731% |
| 2026-02-02 | 69.75 | 69.75 | 69.60 | 69.60 | -1.375% | 20 | 71 | -64.009% |
| 2026-01-30 | 72.15 | 73.30 | 70.57 | 70.57 | -0.745% | 10 | 71 | -64.503% |
| 2026-01-29 | 69.00 | 71.10 | 69.00 | 71.10 | -11.490% | 3 | 74 | -64.768% |
| 2026-01-27 | 80.47 | 80.47 | 80.33 | 80.33 | -8.685% | 2 | 71 | -68.816% |
| 2026-01-26 | 87.97 | 87.97 | 87.97 | 87.97 | +9.552% | 1 | 71 | -71.524% |
| 2026-01-21 | 80.66 | 80.66 | 76.67 | 80.30 | -14.191% | 29 | 71 | -68.804% |
| 2026-01-15 | 96.15 | 96.15 | 93.58 | 93.58 | -2.521% | 3 | 49 | -73.231% |
| 2025-12-19 | 96.00 | 96.00 | 96.00 | 96.00 | -21.760% | 2 | 50 | -73.906% |
| 2025-11-13 | 122.70 | 122.70 | 122.70 | 122.70 | -25.165% | 13 | 48 | -79.584% |
| 2025-10-31 | 162.65 | 163.96 | 162.63 | 163.96 | -17.777% | 15 | 52 | -84.722% |
| 2025-10-09 | 199.41 | 199.41 | 199.41 | 199.41 | -17.206% | 1 | 67 | -87.438% |
| 2025-09-10 | 216.50 | 240.85 | 216.50 | 240.85 | +73.261% | 5 | 67 | -89.599% |
| 2025-07-08 | 139.01 | 139.01 | 139.01 | 139.01 | +195.829% | 1 | 63 | -81.980% |
| 2025-04-25 | 46.99 | 46.99 | 46.99 | 46.99 | +2.041% | 2 | 62 | -46.691% |
| 2025-04-10 | 43.65 | 46.05 | 43.65 | 46.05 | +14.155% | 5 | 62 | -45.603% |
| 2025-04-07 | 40.34 | 40.34 | 40.34 | 40.34 | -25.019% | 5 | 67 | -37.903% |
| 2025-04-02 | 53.85 | 53.85 | 53.80 | 53.80 | +7.171% | 2 | 61 | -53.439% |
| 2025-04-01 | 50.20 | 50.20 | 50.20 | 50.20 | +4.214% | 1 | 61 | -50.100% |
| 2025-03-31 | 48.17 | 48.17 | 48.17 | 48.17 | -20.968% | 1 | 60 | -47.997% |
| 2025-03-25 | 60.95 | 60.95 | 60.95 | 60.95 | -1.296% | 1 | 59 | -58.901% |
| 2025-03-24 | 62.00 | 62.05 | 61.75 | 61.75 | +0.488% | 18 | 58 | -59.433% |
| 2025-03-20 | 61.45 | 61.45 | 61.45 | 61.45 | +23.966% | 3 | 40 | -59.235% |
| 2025-03-11 | 49.57 | 49.57 | 49.57 | 49.57 | -34.733% | 2 | 40 | -49.465% |
| 2025-01-30 | 75.95 | 75.95 | 75.95 | 75.95 | +20.269% | 1 | 40 | -67.018% |
| 2025-01-27 | 63.15 | 63.15 | 63.15 | 63.15 | -9.811% | 1 | 40 | -60.333% |
| 2025-01-21 | 70.02 | 70.02 | 70.02 | 70.02 | +2.189% | 1 | 37 | -64.225% |
| 2025-01-17 | 68.52 | 68.52 | 68.52 | 68.52 | +6.929% | 4 | 37 | -63.441% |
| 2025-01-15 | 64.08 | 64.08 | 64.08 | 64.08 | -11.541% | 2 | 37 | -60.908% |
| 2024-12-31 | 72.45 | 72.45 | 72.44 | 72.44 | -1.643% | 13 | 22 | -65.420% |
| 2024-12-30 | 73.65 | 73.65 | 73.65 | 73.65 | -9.052% | 1 | 22 | -65.988% |
| 2024-12-10 | 81.05 | 81.40 | 80.05 | 80.98 | -14.982% | 20 | 22 | -69.066% |
| 2024-11-13 | 95.25 | 95.25 | 95.25 | 95.25 | 0.000% | 6 | 6 | -73.701% |