ORCL270115C00060000
ORCL Jan 15 2027 60.00 Call
optionOPRA
EODNov 4, 2026
67.95USD+1.086%(+0.73)2Vol265OI
ORCL270115C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 65.85 | 67.95 | 65.85 | 67.95 | +1.086% | 2 | 265 | 0.000% |
| 2026-11-03 | 63.55 | 67.90 | 63.55 | 67.22 | +9.586% | 82 | 163 | +1.086% |
| 2026-11-02 | 64.00 | 64.00 | 61.34 | 61.34 | -14.449% | 13 | 150 | +10.776% |
| 2026-10-30 | 73.27 | 73.27 | 71.70 | 71.70 | -9.743% | 19 | 148 | -5.230% |
| 2026-10-29 | 79.44 | 79.44 | 79.44 | 79.44 | +18.390% | 9 | 139 | -14.464% |
| 2026-10-26 | 66.95 | 67.10 | 66.95 | 67.10 | -0.740% | 6 | 135 | +1.267% |
| 2026-10-23 | 67.60 | 67.65 | 67.60 | 67.60 | -17.299% | 25 | 124 | +0.518% |
| 2026-10-08 | 81.74 | 81.74 | 81.74 | 81.74 | -2.190% | 1 | 125 | -16.871% |
| 2026-09-29 | 83.57 | 83.57 | 83.57 | 83.57 | +14.120% | 1 | 124 | -18.691% |
| 2026-09-28 | 74.14 | 74.14 | 73.23 | 73.23 | -13.817% | 7 | 122 | -7.210% |
| 2026-09-23 | 84.97 | 84.97 | 84.97 | 84.97 | -7.941% | 2 | 122 | -20.031% |
| 2026-09-11 | 93.92 | 94.90 | 92.30 | 92.30 | -10.692% | 4 | 121 | -26.381% |
| 2026-09-08 | 103.35 | 103.35 | 103.35 | 103.35 | +8.561% | 1 | 121 | -34.253% |
| 2026-09-03 | 89.30 | 95.20 | 89.30 | 95.20 | +9.779% | 90 | 170 | -28.624% |
| 2026-09-02 | 86.82 | 86.82 | 86.72 | 86.72 | +5.307% | 11 | 171 | -21.644% |
| 2026-09-01 | 82.92 | 82.92 | 82.35 | 82.35 | -0.783% | 2 | 171 | -17.486% |
| 2026-08-24 | 83.00 | 83.00 | 83.00 | 83.00 | -5.789% | 1 | 172 | -18.133% |
| 2026-08-21 | 87.53 | 88.10 | 87.53 | 88.10 | +3.647% | 13 | 178 | -22.872% |
| 2026-08-18 | 85.85 | 85.85 | 85.00 | 85.00 | -5.556% | 2 | 180 | -20.059% |
| 2026-08-17 | 90.00 | 90.00 | 90.00 | 90.00 | -5.858% | 1 | 180 | -24.500% |
| 2026-08-14 | 95.60 | 95.60 | 95.60 | 95.60 | -1.898% | 1 | 180 | -28.923% |
| 2026-08-13 | 100.00 | 100.00 | 95.40 | 97.45 | +2.579% | 24 | 195 | -30.272% |
| 2026-08-12 | 94.00 | 95.00 | 94.00 | 95.00 | +10.478% | 2 | 196 | -28.474% |
| 2026-08-11 | 85.99 | 85.99 | 85.99 | 85.99 | -6.482% | 10 | 196 | -20.979% |
| 2026-08-10 | 91.95 | 91.95 | 91.95 | 91.95 | +2.167% | 1 | 196 | -26.101% |
| 2026-08-04 | 90.00 | 90.00 | 90.00 | 90.00 | +26.761% | 2 | 196 | -24.500% |
| 2026-07-31 | 71.00 | 71.00 | 71.00 | 71.00 | +1.792% | 10 | 186 | -4.296% |
| 2026-07-30 | 69.75 | 69.75 | 69.75 | 69.75 | +8.984% | 1 | 186 | -2.581% |
| 2026-07-28 | 59.65 | 64.00 | 58.47 | 64.00 | +2.400% | 93 | 145 | +6.172% |
| 2026-07-27 | 63.80 | 63.80 | 62.50 | 62.50 | +5.860% | 23 | 128 | +8.720% |
| 2026-07-24 | 58.80 | 59.05 | 58.80 | 59.04 | -6.137% | 13 | 122 | +15.091% |
| 2026-07-23 | 65.15 | 65.15 | 62.90 | 62.90 | -4.552% | 9 | 120 | +8.029% |
| 2026-07-20 | 65.50 | 65.90 | 65.50 | 65.90 | -4.076% | 30 | 102 | +3.111% |
| 2026-07-17 | 68.70 | 68.70 | 68.70 | 68.70 | +1.029% | 10 | 92 | -1.092% |
| 2026-07-16 | 68.80 | 68.82 | 68.00 | 68.00 | -7.634% | 3 | 94 | -0.074% |
| 2026-07-15 | 73.42 | 73.62 | 73.42 | 73.62 | +2.965% | 9 | 98 | -7.702% |
| 2026-07-14 | 72.13 | 72.13 | 71.50 | 71.50 | -7.083% | 7 | 98 | -4.965% |
| 2026-07-13 | 78.00 | 78.00 | 76.95 | 76.95 | -12.517% | 11 | 88 | -11.696% |
| 2026-07-09 | 87.96 | 87.96 | 87.96 | 87.96 | +8.929% | 9 | 79 | -22.749% |
| 2026-07-08 | 81.25 | 81.25 | 80.00 | 80.75 | -7.056% | 7 | 80 | -15.851% |
| 2026-07-01 | 88.50 | 88.50 | 86.88 | 86.88 | -1.273% | 2 | 80 | -21.789% |
| 2026-06-29 | 88.00 | 88.00 | 88.00 | 88.00 | -5.862% | 3 | 80 | -22.784% |
| 2026-06-25 | 93.48 | 93.48 | 93.48 | 93.48 | -11.811% | 1 | 79 | -27.311% |
| 2026-06-23 | 114.11 | 114.15 | 106.00 | 106.00 | -10.924% | 5 | 79 | -35.896% |
| 2026-06-11 | 120.00 | 120.00 | 119.00 | 119.00 | -17.931% | 2 | 79 | -42.899% |
| 2026-06-10 | 145.00 | 145.00 | 145.00 | 145.00 | -3.333% | 1 | 79 | -53.138% |
| 2026-06-09 | 160.00 | 160.00 | 150.00 | 150.00 | -9.091% | 6 | 78 | -54.700% |
| 2026-05-29 | 156.00 | 165.00 | 156.00 | 165.00 | +20.853% | 6 | 81 | -58.818% |
| 2026-05-14 | 136.45 | 136.53 | 136.45 | 136.53 | +2.956% | 2 | 81 | -50.231% |
| 2026-05-12 | 132.61 | 132.61 | 132.61 | 132.61 | +27.045% | 50 | 44 | -48.760% |
| 2026-04-30 | 104.38 | 104.38 | 104.38 | 104.38 | -6.804% | 1 | 44 | -34.901% |
| 2026-04-24 | 116.00 | 116.00 | 112.00 | 112.00 | -3.515% | 6 | 44 | -39.330% |
| 2026-04-23 | 116.00 | 116.08 | 116.00 | 116.08 | -2.454% | 3 | 40 | -41.463% |
| 2026-04-20 | 118.80 | 119.00 | 118.80 | 119.00 | +1.709% | 2 | 40 | -42.899% |
| 2026-04-17 | 116.60 | 117.00 | 116.60 | 117.00 | -2.296% | 6 | 40 | -41.923% |
| 2026-04-16 | 120.00 | 120.00 | 119.75 | 119.75 | +28.763% | 2 | 41 | -43.257% |
| 2026-04-13 | 93.00 | 93.00 | 93.00 | 93.00 | +5.311% | 1 | 43 | -26.935% |
| 2026-04-02 | 88.21 | 89.24 | 88.21 | 88.31 | +10.388% | 3 | 40 | -23.055% |
| 2026-03-30 | 81.80 | 81.80 | 80.00 | 80.00 | -17.483% | 3 | 40 | -15.062% |
| 2026-03-13 | 96.95 | 96.95 | 96.95 | 96.95 | -6.084% | 1 | 39 | -29.912% |
| 2026-03-12 | 109.08 | 109.08 | 103.00 | 103.23 | -5.467% | 15 | 40 | -34.176% |
| 2026-03-11 | 109.20 | 109.20 | 109.20 | 109.20 | +18.259% | 1 | 52 | -37.775% |
| 2026-03-10 | 92.34 | 92.34 | 92.34 | 92.34 | +1.306% | 2 | 53 | -26.413% |
| 2026-03-09 | 91.15 | 91.15 | 91.15 | 91.15 | -7.037% | 1 | 54 | -25.453% |
| 2026-03-06 | 97.10 | 98.05 | 97.10 | 98.05 | +6.576% | 2 | 54 | -30.699% |
| 2026-03-03 | 92.00 | 92.00 | 92.00 | 92.00 | +6.890% | 1 | 54 | -26.141% |
| 2026-02-27 | 88.51 | 88.51 | 86.07 | 86.07 | -3.563% | 2 | 53 | -21.053% |
| 2026-02-26 | 89.35 | 89.35 | 89.25 | 89.25 | -3.409% | 2 | 53 | -23.866% |
| 2026-02-25 | 92.40 | 92.40 | 92.40 | 92.40 | +3.820% | 1 | 53 | -26.461% |
| 2026-02-24 | 89.00 | 89.00 | 89.00 | 89.00 | +7.488% | 1 | 53 | -23.652% |
| 2026-02-23 | 87.00 | 87.00 | 82.80 | 82.80 | -14.286% | 9 | 52 | -17.935% |
| 2026-02-17 | 96.60 | 96.60 | 96.60 | 96.60 | -3.612% | 1 | 43 | -29.658% |
| 2026-02-12 | 100.22 | 100.22 | 100.22 | 100.22 | +0.876% | 1 | 42 | -32.199% |
| 2026-02-09 | 93.00 | 102.39 | 93.00 | 99.35 | +24.343% | 22 | 41 | -31.605% |
| 2026-02-05 | 83.50 | 83.89 | 79.90 | 79.90 | -12.004% | 6 | 54 | -14.956% |
| 2026-02-04 | 91.80 | 91.80 | 89.60 | 90.80 | -5.417% | 11 | 51 | -25.165% |
| 2026-02-03 | 98.60 | 99.50 | 96.00 | 96.00 | -9.605% | 9 | 44 | -29.219% |
| 2026-01-30 | 108.00 | 108.00 | 106.20 | 106.20 | -4.676% | 4 | 40 | -36.017% |
| 2026-01-29 | 109.58 | 111.41 | 104.60 | 111.41 | -4.615% | 17 | 36 | -39.009% |
| 2026-01-21 | 117.50 | 117.50 | 116.80 | 116.80 | -13.546% | 2 | 28 | -41.824% |
| 2026-01-14 | 135.10 | 135.10 | 135.10 | 135.10 | -2.525% | 22 | 26 | -49.704% |
| 2025-12-22 | 138.60 | 138.60 | 138.60 | 138.60 | +1.912% | 1 | 15 | -50.974% |
| 2025-12-19 | 133.80 | 136.00 | 133.80 | 136.00 | +11.658% | 11 | 15 | -50.037% |
| 2025-12-18 | 126.00 | 127.00 | 121.60 | 121.80 | +1.500% | 25 | 22 | -44.212% |
| 2025-12-17 | 123.00 | 123.00 | 120.00 | 120.00 | -3.692% | 26 | 26 | -43.375% |
| 2025-12-15 | 124.60 | 124.60 | 124.60 | 124.60 | -11.943% | 1 | 15 | -45.465% |
| 2025-12-11 | 132.50 | 142.50 | 132.50 | 141.50 | -13.456% | 22 | 16 | -51.979% |
| 2025-12-09 | 163.50 | 163.50 | 163.50 | 163.50 | +15.141% | 1 | 21 | -58.440% |
| 2025-11-28 | 142.00 | 142.00 | 142.00 | 142.00 | -4.054% | 1 | 20 | -52.148% |
| 2025-11-26 | 148.00 | 148.00 | 148.00 | 148.00 | +2.132% | 2 | 20 | -54.088% |
| 2025-11-21 | 144.91 | 144.91 | 144.91 | 144.91 | -7.689% | 1 | 20 | -53.109% |
| 2025-11-20 | 156.98 | 156.98 | 156.98 | 156.98 | -4.280% | 1 | 20 | -56.714% |
| 2025-11-18 | 163.00 | 164.00 | 163.00 | 164.00 | -23.543% | 2 | 21 | -58.567% |
| 2025-10-22 | 214.50 | 214.50 | 214.50 | 214.50 | -5.507% | 3 | 20 | -68.322% |
| 2025-10-20 | 227.00 | 227.00 | 227.00 | 227.00 | -2.366% | 1 | 20 | -70.066% |
| 2025-10-17 | 232.50 | 232.50 | 232.50 | 232.50 | -2.557% | 2 | 19 | -70.774% |
| 2025-09-25 | 238.60 | 238.60 | 238.60 | 238.60 | -2.012% | 12 | 17 | -71.521% |
| 2025-09-24 | 243.50 | 243.50 | 243.50 | 243.50 | -14.561% | 12 | 17 | -72.094% |
| 2025-09-10 | 285.00 | 285.00 | 285.00 | 285.00 | +57.155% | 1 | 5 | -76.158% |
| 2025-09-08 | 181.35 | 181.35 | 181.35 | 181.35 | +18.413% | 2 | 4 | -62.531% |
| 2025-06-13 | 153.15 | 153.15 | 153.15 | 153.15 | +6.613% | 2 | 2 | -55.632% |
| 2025-06-12 | 143.65 | 143.65 | 143.65 | 143.65 | +75.611% | 3 | 3 | -52.698% |
| 2025-04-28 | 81.80 | 81.80 | 81.80 | 81.80 | +15.553% | 1 | 1 | -16.932% |
| 2025-04-22 | 70.79 | 70.79 | 70.79 | 70.79 | 0.000% | 1 | 1 | -4.012% |