ORCL270115C00070000
ORCL Jan 15 2027 70.00 Call
optionOPRA
EODNov 4, 2026
55.05USD-2.133%(-1.20)47Vol160OI
ORCL270115C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 59.90 | 59.90 | 55.05 | 55.05 | -2.133% | 47 | 172 | 0.000% |
| 2026-11-03 | 53.90 | 59.05 | 53.90 | 56.25 | +6.132% | 101 | 144 | -2.133% |
| 2026-11-02 | 53.00 | 53.00 | 53.00 | 53.00 | -30.033% | 1 | 143 | +3.868% |
| 2026-10-28 | 75.75 | 75.75 | 75.75 | 75.75 | +32.755% | 10 | 153 | -27.327% |
| 2026-10-26 | 57.09 | 57.09 | 57.06 | 57.06 | -6.841% | 2 | 152 | -3.523% |
| 2026-10-21 | 61.25 | 61.25 | 61.25 | 61.25 | +3.726% | 10 | 142 | -10.122% |
| 2026-10-16 | 60.15 | 61.00 | 59.05 | 59.05 | -3.670% | 29 | 119 | -6.774% |
| 2026-10-14 | 61.30 | 61.35 | 61.30 | 61.30 | -17.993% | 20 | 116 | -10.196% |
| 2026-10-02 | 74.75 | 74.75 | 74.75 | 74.75 | +6.330% | 2 | 118 | -26.355% |
| 2026-09-29 | 70.30 | 70.30 | 70.30 | 70.30 | +8.925% | 5 | 123 | -21.693% |
| 2026-09-28 | 64.42 | 64.81 | 64.42 | 64.54 | -6.464% | 5 | 125 | -14.704% |
| 2026-09-24 | 68.99 | 69.00 | 64.55 | 69.00 | -15.337% | 9 | 120 | -20.217% |
| 2026-09-17 | 81.50 | 81.50 | 81.50 | 81.50 | -4.027% | 1 | 119 | -32.454% |
| 2026-09-11 | 84.92 | 84.92 | 84.92 | 84.92 | -5.539% | 1 | 118 | -35.174% |
| 2026-09-10 | 88.95 | 89.90 | 88.95 | 89.90 | -5.169% | 2 | 118 | -38.765% |
| 2026-09-09 | 94.80 | 94.80 | 94.80 | 94.80 | +0.477% | 1 | 119 | -41.930% |
| 2026-09-08 | 94.40 | 94.40 | 94.35 | 94.35 | +9.467% | 11 | 128 | -41.653% |
| 2026-08-14 | 86.19 | 86.19 | 86.19 | 86.19 | +12.300% | 10 | 118 | -36.129% |
| 2026-08-05 | 76.90 | 76.90 | 76.30 | 76.75 | +8.742% | 10 | 119 | -28.274% |
| 2026-08-03 | 70.58 | 70.58 | 70.58 | 70.58 | +14.207% | 1 | 119 | -22.003% |
| 2026-07-31 | 60.50 | 61.80 | 60.50 | 61.80 | -0.323% | 100 | 71 | -10.922% |
| 2026-07-30 | 62.00 | 62.00 | 62.00 | 62.00 | +20.388% | 1 | 71 | -11.210% |
| 2026-07-29 | 51.50 | 51.50 | 51.50 | 51.50 | +1.278% | 1 | 70 | +6.893% |
| 2026-07-28 | 50.85 | 50.85 | 50.85 | 50.85 | -14.177% | 2 | 70 | +8.260% |
| 2026-07-22 | 59.25 | 59.25 | 59.25 | 59.25 | -1.085% | 3 | 67 | -7.089% |
| 2026-07-16 | 59.10 | 59.90 | 59.10 | 59.90 | -9.242% | 21 | 67 | -8.097% |
| 2026-07-13 | 66.00 | 66.00 | 66.00 | 66.00 | -10.082% | 1 | 68 | -16.591% |
| 2026-07-07 | 75.00 | 75.00 | 73.40 | 73.40 | -3.102% | 2 | 66 | -25.000% |
| 2026-07-06 | 76.21 | 76.21 | 75.75 | 75.75 | -7.734% | 2 | 64 | -27.327% |
| 2026-06-26 | 82.10 | 82.10 | 82.10 | 82.10 | -1.677% | 1 | 63 | -32.948% |
| 2026-06-25 | 83.50 | 83.50 | 83.50 | 83.50 | -8.242% | 10 | 57 | -34.072% |
| 2026-06-24 | 91.50 | 91.50 | 91.00 | 91.00 | -20.175% | 20 | 44 | -39.505% |
| 2026-06-12 | 114.00 | 114.00 | 114.00 | 114.00 | -3.659% | 1 | 44 | -51.711% |
| 2026-05-18 | 118.33 | 118.33 | 118.33 | 118.33 | +13.234% | 1 | 44 | -53.478% |
| 2026-05-01 | 101.50 | 105.00 | 101.50 | 104.50 | +10.000% | 20 | 29 | -47.321% |
| 2026-04-29 | 95.00 | 95.00 | 95.00 | 95.00 | -8.301% | 1 | 29 | -42.053% |
| 2026-04-15 | 103.60 | 103.60 | 103.60 | 103.60 | +7.469% | 2 | 28 | -46.863% |
| 2026-04-14 | 96.40 | 96.40 | 96.40 | 96.40 | +33.426% | 2 | 30 | -42.894% |
| 2026-04-09 | 72.42 | 72.42 | 72.25 | 72.25 | -9.404% | 15 | 30 | -23.806% |
| 2026-04-02 | 79.75 | 79.75 | 79.75 | 79.75 | +0.758% | 1 | 36 | -30.972% |
| 2026-04-01 | 79.15 | 79.15 | 79.15 | 79.15 | +7.687% | 4 | 36 | -30.449% |
| 2026-03-30 | 73.50 | 73.50 | 73.50 | 73.50 | -1.606% | 4 | 40 | -25.102% |
| 2026-03-27 | 74.70 | 74.70 | 74.70 | 74.70 | -6.532% | 5 | 40 | -26.305% |
| 2026-03-26 | 79.92 | 79.92 | 79.92 | 79.92 | -3.711% | 1 | 40 | -31.119% |
| 2026-03-24 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 2 | 39 | -33.675% |
| 2026-03-20 | 84.80 | 84.80 | 83.00 | 83.00 | -5.896% | 2 | 37 | -33.675% |
| 2026-03-17 | 91.36 | 91.36 | 88.20 | 88.20 | -0.787% | 7 | 35 | -37.585% |
| 2026-03-16 | 88.90 | 88.90 | 88.90 | 88.90 | -0.559% | 4 | 32 | -38.076% |
| 2026-03-13 | 90.75 | 90.75 | 88.80 | 89.40 | +5.238% | 11 | 32 | -38.423% |
| 2026-03-10 | 85.10 | 85.10 | 84.95 | 84.95 | -7.663% | 2 | 22 | -35.197% |
| 2026-03-06 | 92.00 | 92.00 | 92.00 | 92.00 | +17.227% | 1 | 21 | -40.163% |
| 2026-02-24 | 78.48 | 78.48 | 78.48 | 78.48 | +1.461% | 2 | 22 | -29.855% |
| 2026-02-23 | 77.35 | 77.35 | 77.35 | 77.35 | -7.862% | 3 | 21 | -28.830% |
| 2026-02-20 | 83.05 | 83.95 | 83.05 | 83.95 | -6.306% | 13 | 23 | -34.425% |
| 2026-02-17 | 89.60 | 89.60 | 89.60 | 89.60 | -1.969% | 1 | 13 | -38.560% |
| 2026-02-11 | 90.80 | 91.40 | 90.80 | 91.40 | -1.994% | 5 | 13 | -39.770% |
| 2026-02-09 | 93.26 | 93.26 | 93.26 | 93.26 | +21.908% | 1 | 10 | -40.971% |
| 2026-02-06 | 76.50 | 76.50 | 76.50 | 76.50 | +2.068% | 1 | 10 | -28.039% |
| 2026-02-05 | 76.10 | 76.10 | 74.95 | 74.95 | -53.381% | 2 | 9 | -26.551% |
| 2025-11-19 | 160.77 | 160.77 | 160.77 | 160.77 | +3.556% | 3 | 9 | -65.759% |
| 2025-11-14 | 155.25 | 155.25 | 155.25 | 155.25 | -29.432% | 5 | 9 | -64.541% |
| 2025-09-26 | 220.00 | 220.00 | 220.00 | 220.00 | +50.623% | 1 | 4 | -74.977% |
| 2025-06-27 | 146.06 | 146.06 | 146.06 | 146.06 | +35.555% | 2 | 5 | -62.310% |
| 2025-06-06 | 107.75 | 107.75 | 107.75 | 107.75 | +28.274% | 2 | 6 | -48.910% |
| 2025-05-05 | 84.00 | 84.00 | 84.00 | 84.00 | +16.699% | 1 | 7 | -34.464% |
| 2025-04-24 | 71.98 | 71.98 | 71.98 | 71.98 | +23.043% | 1 | 6 | -23.520% |
| 2025-04-21 | 60.00 | 60.00 | 58.50 | 58.50 | -12.946% | 2 | 6 | -5.897% |
| 2025-04-16 | 67.20 | 67.20 | 67.20 | 67.20 | +6.667% | 1 | 4 | -18.080% |
| 2025-04-07 | 63.00 | 63.00 | 63.00 | 63.00 | -6.180% | 1 | 4 | -12.619% |
| 2025-04-04 | 64.00 | 67.15 | 64.00 | 67.15 | -6.606% | 6 | 3 | -18.019% |
| 2025-04-03 | 71.90 | 71.90 | 71.90 | 71.90 | 0.000% | 1 | 1 | -23.435% |