ORCL270115C00075000
ORCL Jan 15 2027 75.00 Call
optionOPRA
EODNov 4, 2026
53.05USD+4.326%(+2.20)1Vol207OI
ORCL270115C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 53.05 | 53.05 | 53.05 | 53.05 | +4.326% | 1 | 206 | 0.000% |
| 2026-11-03 | 50.85 | 50.85 | 50.85 | 50.85 | +5.938% | 24 | 209 | +4.326% |
| 2026-11-02 | 49.95 | 49.95 | 48.00 | 48.00 | -27.273% | 13 | 206 | +10.521% |
| 2026-10-29 | 66.00 | 66.00 | 66.00 | 66.00 | -3.650% | 1 | 207 | -19.621% |
| 2026-10-28 | 57.10 | 68.50 | 57.10 | 68.50 | +21.239% | 11 | 198 | -22.555% |
| 2026-10-21 | 56.50 | 56.50 | 56.50 | 56.50 | -0.247% | 8 | 193 | -6.106% |
| 2026-10-14 | 57.80 | 57.80 | 56.64 | 56.64 | -10.280% | 9 | 188 | -6.338% |
| 2026-10-12 | 64.00 | 64.00 | 63.13 | 63.13 | -4.276% | 3 | 186 | -15.967% |
| 2026-09-29 | 60.35 | 65.95 | 60.32 | 65.95 | 0.000% | 3 | 188 | -19.560% |
| 2026-09-24 | 60.30 | 65.95 | 60.30 | 65.95 | -7.891% | 7 | 187 | -19.560% |
| 2026-09-23 | 71.60 | 71.60 | 71.60 | 71.60 | +3.768% | 10 | 177 | -25.908% |
| 2026-09-14 | 69.00 | 69.00 | 69.00 | 69.00 | -17.838% | 5 | 172 | -23.116% |
| 2026-09-04 | 83.98 | 83.98 | 83.98 | 83.98 | +11.973% | 30 | 202 | -36.830% |
| 2026-08-26 | 75.00 | 75.00 | 75.00 | 75.00 | +13.809% | 5 | 197 | -29.267% |
| 2026-08-19 | 65.90 | 65.90 | 65.90 | 65.90 | -10.946% | 2 | 199 | -19.499% |
| 2026-08-17 | 74.00 | 74.00 | 74.00 | 74.00 | +2.154% | 30 | 169 | -28.311% |
| 2026-08-04 | 70.60 | 74.05 | 70.60 | 72.44 | +10.208% | 6 | 173 | -26.767% |
| 2026-08-03 | 65.73 | 65.73 | 65.73 | 65.73 | +33.408% | 1 | 174 | -19.291% |
| 2026-07-24 | 49.27 | 49.27 | 49.27 | 49.27 | -12.049% | 1 | 173 | +7.672% |
| 2026-07-16 | 56.02 | 56.02 | 56.02 | 56.02 | -10.810% | 10 | 173 | -5.302% |
| 2026-07-15 | 62.73 | 62.81 | 62.73 | 62.81 | +7.588% | 10 | 166 | -15.539% |
| 2026-07-14 | 60.40 | 60.40 | 58.36 | 58.38 | -17.717% | 6 | 160 | -9.130% |
| 2026-07-07 | 70.95 | 70.95 | 70.95 | 70.95 | -8.036% | 1 | 159 | -25.229% |
| 2026-06-29 | 77.15 | 77.15 | 77.15 | 77.15 | -52.813% | 1 | 159 | -31.238% |
| 2026-06-04 | 163.50 | 163.50 | 163.50 | 163.50 | +11.073% | 1 | 160 | -67.554% |
| 2026-05-29 | 147.20 | 147.20 | 147.20 | 147.20 | +24.219% | 15 | 160 | -63.961% |
| 2026-05-26 | 118.50 | 118.50 | 118.50 | 118.50 | -5.200% | 3 | 160 | -55.232% |
| 2026-05-07 | 125.00 | 125.00 | 125.00 | 125.00 | +17.074% | 1 | 160 | -57.560% |
| 2026-05-04 | 106.77 | 106.77 | 106.77 | 106.77 | +2.634% | 1 | 161 | -50.314% |
| 2026-04-20 | 104.03 | 104.03 | 104.03 | 104.03 | +1.940% | 1 | 162 | -49.005% |
| 2026-04-17 | 101.40 | 102.05 | 101.40 | 102.05 | +24.451% | 2 | 162 | -48.016% |
| 2026-04-13 | 79.58 | 82.00 | 79.58 | 82.00 | +13.810% | 2 | 164 | -35.305% |
| 2026-03-31 | 72.05 | 72.05 | 72.05 | 72.05 | +2.708% | 1 | 165 | -26.371% |
| 2026-03-27 | 70.15 | 70.15 | 70.15 | 70.15 | -11.594% | 5 | 164 | -24.376% |
| 2026-03-24 | 79.35 | 79.35 | 79.35 | 79.35 | -0.813% | 1 | 164 | -33.144% |
| 2026-03-20 | 80.00 | 80.00 | 80.00 | 80.00 | -4.762% | 3 | 165 | -33.688% |
| 2026-03-17 | 83.31 | 84.00 | 83.31 | 84.00 | -2.326% | 3 | 165 | -36.845% |
| 2026-03-16 | 86.00 | 86.00 | 86.00 | 86.00 | -4.498% | 5 | 166 | -38.314% |
| 2026-03-12 | 90.05 | 90.05 | 90.05 | 90.05 | +11.200% | 1 | 171 | -41.088% |
| 2026-03-10 | 80.82 | 80.98 | 80.82 | 80.98 | -6.651% | 2 | 171 | -34.490% |
| 2026-03-06 | 87.35 | 87.45 | 86.75 | 86.75 | +4.267% | 3 | 169 | -38.847% |
| 2026-03-04 | 84.00 | 84.00 | 83.20 | 83.20 | +10.933% | 2 | 169 | -36.238% |
| 2026-02-27 | 75.00 | 75.00 | 75.00 | 75.00 | -8.848% | 3 | 167 | -29.267% |
| 2026-02-25 | 82.28 | 82.28 | 82.28 | 82.28 | +17.025% | 1 | 165 | -35.525% |
| 2026-02-23 | 72.21 | 72.21 | 70.31 | 70.31 | -17.670% | 3 | 165 | -24.548% |
| 2026-02-17 | 85.40 | 85.40 | 85.40 | 85.40 | -4.677% | 1 | 163 | -37.881% |
| 2026-02-13 | 89.59 | 89.59 | 89.59 | 89.59 | +2.576% | 1 | 162 | -40.786% |
| 2026-02-12 | 87.34 | 87.34 | 87.34 | 87.34 | +1.558% | 1 | 162 | -39.260% |
| 2026-02-11 | 88.00 | 88.00 | 86.00 | 86.00 | -5.182% | 10 | 163 | -38.314% |
| 2026-02-10 | 89.50 | 92.50 | 89.50 | 90.70 | +2.776% | 9 | 153 | -41.510% |
| 2026-02-09 | 88.25 | 88.25 | 88.25 | 88.25 | +22.281% | 1 | 146 | -39.887% |
| 2026-02-06 | 72.83 | 72.83 | 72.17 | 72.17 | +3.887% | 2 | 145 | -26.493% |
| 2026-02-05 | 70.00 | 70.00 | 69.47 | 69.47 | -12.781% | 4 | 144 | -23.636% |
| 2026-02-04 | 79.65 | 79.65 | 79.65 | 79.65 | -7.384% | 3 | 140 | -33.396% |
| 2026-02-03 | 85.00 | 86.00 | 85.00 | 86.00 | -9.264% | 2 | 137 | -38.314% |
| 2026-02-02 | 94.78 | 94.78 | 94.78 | 94.78 | +0.403% | 1 | 137 | -44.028% |
| 2026-01-29 | 94.40 | 94.40 | 94.40 | 94.40 | -7.632% | 1 | 136 | -43.803% |
| 2026-01-28 | 102.20 | 102.20 | 102.20 | 102.20 | -0.098% | 2 | 135 | -48.092% |
| 2026-01-23 | 102.30 | 102.30 | 102.30 | 102.30 | +1.087% | 1 | 135 | -48.143% |
| 2026-01-21 | 101.25 | 101.25 | 101.20 | 101.20 | -13.170% | 3 | 134 | -47.579% |
| 2026-01-08 | 116.55 | 116.55 | 116.55 | 116.55 | -5.574% | 1 | 133 | -54.483% |
| 2026-01-02 | 123.43 | 123.43 | 123.43 | 123.43 | +14.573% | 11 | 133 | -57.020% |
| 2025-12-17 | 107.73 | 107.73 | 107.73 | 107.73 | -9.127% | 1 | 122 | -50.757% |
| 2025-12-11 | 118.55 | 118.55 | 118.55 | 118.55 | -15.623% | 1 | 122 | -55.251% |
| 2025-12-04 | 140.50 | 140.50 | 140.50 | 140.50 | +3.233% | 1 | 121 | -62.242% |
| 2025-12-03 | 136.10 | 136.10 | 136.10 | 136.10 | +14.562% | 1 | 121 | -61.021% |
| 2025-11-25 | 119.00 | 119.00 | 118.80 | 118.80 | -45.691% | 4 | 120 | -55.345% |
| 2025-10-17 | 218.75 | 218.75 | 218.75 | 218.75 | -11.365% | 1 | 119 | -75.749% |
| 2025-09-11 | 246.80 | 246.80 | 246.80 | 246.80 | -7.218% | 5 | 118 | -78.505% |
| 2025-09-10 | 255.00 | 266.00 | 255.00 | 266.00 | +71.237% | 4 | 118 | -80.056% |
| 2025-09-05 | 155.34 | 155.34 | 155.34 | 155.34 | -5.379% | 1 | 115 | -65.849% |
| 2025-07-16 | 164.17 | 164.17 | 164.17 | 164.17 | +26.499% | 16 | 114 | -67.686% |
| 2025-06-12 | 129.78 | 129.78 | 129.78 | 129.78 | +25.927% | 3 | 114 | -59.123% |
| 2025-06-06 | 103.06 | 103.06 | 103.06 | 103.06 | +10.817% | 6 | 117 | -48.525% |
| 2025-05-28 | 92.96 | 93.10 | 92.96 | 93.00 | +2.876% | 24 | 114 | -42.957% |
| 2025-05-13 | 90.40 | 90.40 | 90.40 | 90.40 | +11.467% | 1 | 103 | -41.316% |
| 2025-05-02 | 81.10 | 81.10 | 81.10 | 81.10 | +19.864% | 2 | 103 | -34.587% |
| 2025-04-24 | 67.66 | 67.66 | 67.66 | 67.66 | +8.551% | 2 | 103 | -21.593% |
| 2025-04-11 | 62.33 | 62.33 | 62.33 | 62.33 | -13.189% | 2 | 103 | -14.888% |
| 2025-04-09 | 59.35 | 71.80 | 59.35 | 71.80 | +12.187% | 6 | 103 | -26.114% |
| 2025-04-08 | 64.00 | 64.00 | 64.00 | 64.00 | -6.977% | 5 | 102 | -17.109% |
| 2025-04-03 | 68.80 | 68.80 | 68.80 | 68.80 | -17.208% | 1 | 97 | -22.892% |
| 2025-03-19 | 82.03 | 83.10 | 82.03 | 83.10 | +2.910% | 97 | 96 | -36.161% |
| 2025-03-18 | 80.75 | 80.75 | 80.75 | 80.75 | 0.000% | 1 | 1 | -34.303% |