ORCL270115C00080000
ORCL Jan 15 2027 80.00 Call
optionOPRA
EODNov 4, 2026
46.80USD+1.629%(+0.75)20Vol237OI
ORCL270115C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 49.75 | 49.75 | 46.75 | 46.80 | +1.629% | 20 | 228 | 0.000% |
| 2026-11-03 | 45.00 | 46.10 | 45.00 | 46.05 | +11.098% | 23 | 247 | +1.629% |
| 2026-11-02 | 44.80 | 44.80 | 41.00 | 41.45 | -38.134% | 22 | 225 | +12.907% |
| 2026-10-28 | 67.00 | 67.00 | 67.00 | 67.00 | +25.940% | 2 | 227 | -30.149% |
| 2026-10-19 | 53.20 | 53.20 | 53.20 | 53.20 | +4.931% | 1 | 227 | -12.030% |
| 2026-10-15 | 51.00 | 51.00 | 50.70 | 50.70 | -5.674% | 2 | 228 | -7.692% |
| 2026-10-14 | 54.40 | 54.40 | 53.75 | 53.75 | -7.551% | 6 | 225 | -12.930% |
| 2026-10-12 | 58.14 | 58.14 | 58.14 | 58.14 | -7.700% | 2 | 225 | -19.505% |
| 2026-10-09 | 63.41 | 63.60 | 62.90 | 62.99 | -2.417% | 22 | 217 | -25.702% |
| 2026-10-05 | 64.55 | 64.55 | 64.55 | 64.55 | +4.704% | 5 | 222 | -27.498% |
| 2026-10-02 | 61.65 | 61.65 | 61.65 | 61.65 | +4.421% | 1 | 223 | -24.088% |
| 2026-09-30 | 58.76 | 59.04 | 58.76 | 59.04 | +6.092% | 10 | 223 | -20.732% |
| 2026-09-29 | 55.65 | 55.65 | 55.65 | 55.65 | +4.605% | 2 | 223 | -15.903% |
| 2026-09-28 | 54.00 | 54.00 | 53.20 | 53.20 | -10.962% | 6 | 217 | -12.030% |
| 2026-09-24 | 59.75 | 59.75 | 59.75 | 59.75 | -15.164% | 1 | 217 | -21.674% |
| 2026-09-22 | 70.43 | 70.43 | 70.43 | 70.43 | +6.309% | 1 | 217 | -33.551% |
| 2026-09-18 | 66.25 | 66.25 | 66.25 | 66.25 | +1.548% | 20 | 201 | -29.358% |
| 2026-09-14 | 66.00 | 66.00 | 65.11 | 65.24 | -15.874% | 7 | 208 | -28.265% |
| 2026-09-10 | 78.60 | 79.64 | 77.55 | 77.55 | -6.532% | 9 | 201 | -39.652% |
| 2026-09-08 | 85.74 | 85.74 | 82.97 | 82.97 | +6.372% | 9 | 194 | -43.594% |
| 2026-09-03 | 78.00 | 78.00 | 78.00 | 78.00 | +23.672% | 1 | 194 | -40.000% |
| 2026-09-01 | 63.15 | 63.15 | 63.07 | 63.07 | -12.524% | 2 | 192 | -25.797% |
| 2026-08-31 | 72.10 | 72.10 | 72.10 | 72.10 | +3.518% | 1 | 193 | -35.090% |
| 2026-08-26 | 69.65 | 69.65 | 69.65 | 69.65 | +6.012% | 1 | 194 | -32.807% |
| 2026-08-18 | 65.70 | 65.70 | 65.70 | 65.70 | -13.553% | 1 | 195 | -28.767% |
| 2026-08-12 | 75.91 | 76.00 | 75.91 | 76.00 | +11.355% | 4 | 198 | -38.421% |
| 2026-08-07 | 69.42 | 69.42 | 68.20 | 68.25 | +0.590% | 3 | 199 | -31.429% |
| 2026-08-06 | 67.85 | 67.85 | 67.85 | 67.85 | +0.044% | 1 | 200 | -31.024% |
| 2026-08-05 | 67.50 | 68.50 | 67.50 | 67.82 | -3.733% | 52 | 194 | -30.994% |
| 2026-08-04 | 70.00 | 70.45 | 70.00 | 70.45 | +9.565% | 2 | 192 | -33.570% |
| 2026-08-03 | 60.15 | 64.50 | 60.15 | 64.30 | +18.416% | 6 | 195 | -27.216% |
| 2026-07-31 | 57.05 | 57.05 | 52.00 | 54.30 | +2.356% | 26 | 176 | -13.812% |
| 2026-07-30 | 49.13 | 53.05 | 48.66 | 53.05 | +15.326% | 10 | 175 | -11.781% |
| 2026-07-29 | 46.33 | 47.00 | 46.00 | 46.00 | +8.312% | 4 | 172 | +1.739% |
| 2026-07-28 | 42.47 | 42.47 | 42.47 | 42.47 | -11.058% | 2 | 174 | +10.195% |
| 2026-07-27 | 47.70 | 47.75 | 47.70 | 47.75 | +4.349% | 14 | 171 | -1.990% |
| 2026-07-24 | 44.85 | 46.00 | 43.86 | 45.76 | -5.669% | 8 | 165 | +2.273% |
| 2026-07-23 | 48.80 | 48.80 | 48.50 | 48.51 | -9.665% | 8 | 158 | -3.525% |
| 2026-07-22 | 53.70 | 53.70 | 53.70 | 53.70 | +2.874% | 1 | 157 | -12.849% |
| 2026-07-21 | 51.50 | 52.20 | 51.03 | 52.20 | +8.524% | 4 | 155 | -10.345% |
| 2026-07-20 | 51.00 | 51.00 | 48.10 | 48.10 | -8.642% | 14 | 145 | -2.703% |
| 2026-07-17 | 52.65 | 52.65 | 52.65 | 52.65 | +3.235% | 1 | 144 | -11.111% |
| 2026-07-16 | 52.00 | 52.00 | 51.00 | 51.00 | -9.687% | 2 | 143 | -8.235% |
| 2026-07-15 | 56.00 | 56.47 | 56.00 | 56.47 | +4.284% | 6 | 147 | -17.124% |
| 2026-07-14 | 54.16 | 54.80 | 54.00 | 54.15 | -11.951% | 30 | 131 | -13.573% |
| 2026-07-13 | 61.50 | 61.50 | 61.50 | 61.50 | -26.321% | 1 | 131 | -23.902% |
| 2026-06-24 | 83.47 | 83.47 | 83.47 | 83.47 | -20.383% | 1 | 131 | -43.932% |
| 2026-05-20 | 102.95 | 104.84 | 102.95 | 104.84 | +0.124% | 2 | 132 | -55.361% |
| 2026-05-19 | 104.71 | 104.71 | 104.71 | 104.71 | -11.637% | 1 | 133 | -55.305% |
| 2026-05-08 | 117.60 | 118.50 | 117.60 | 118.50 | +2.155% | 2 | 133 | -60.506% |
| 2026-05-06 | 110.00 | 116.00 | 110.00 | 116.00 | +10.476% | 6 | 134 | -59.655% |
| 2026-05-04 | 102.02 | 105.00 | 102.02 | 105.00 | +8.103% | 5 | 137 | -55.429% |
| 2026-05-01 | 94.00 | 97.13 | 94.00 | 97.13 | +12.942% | 4 | 140 | -51.817% |
| 2026-04-30 | 86.66 | 86.66 | 86.00 | 86.00 | -6.369% | 4 | 140 | -45.581% |
| 2026-04-27 | 91.85 | 91.85 | 91.85 | 91.85 | -7.790% | 1 | 136 | -49.047% |
| 2026-04-23 | 101.87 | 101.87 | 99.61 | 99.61 | +1.643% | 3 | 135 | -53.017% |
| 2026-04-20 | 98.00 | 98.00 | 98.00 | 98.00 | -3.229% | 1 | 136 | -52.245% |
| 2026-04-17 | 105.00 | 105.00 | 101.27 | 101.27 | +2.396% | 4 | 135 | -53.787% |
| 2026-04-16 | 100.03 | 100.03 | 98.90 | 98.90 | +4.105% | 6 | 137 | -52.679% |
| 2026-04-15 | 95.00 | 95.00 | 95.00 | 95.00 | +8.883% | 1 | 131 | -50.737% |
| 2026-04-14 | 90.00 | 90.00 | 87.25 | 87.25 | +11.359% | 60 | 131 | -46.361% |
| 2026-04-13 | 68.00 | 78.35 | 68.00 | 78.35 | +24.168% | 21 | 121 | -40.268% |
| 2026-04-09 | 64.32 | 64.33 | 63.10 | 63.10 | -11.277% | 20 | 121 | -25.832% |
| 2026-04-02 | 71.58 | 71.58 | 71.12 | 71.12 | +3.372% | 31 | 82 | -34.196% |
| 2026-03-31 | 68.80 | 68.80 | 68.80 | 68.80 | +5.038% | 2 | 82 | -31.977% |
| 2026-03-30 | 65.50 | 65.50 | 65.50 | 65.50 | -0.228% | 1 | 82 | -28.550% |
| 2026-03-27 | 65.55 | 65.65 | 65.55 | 65.65 | -4.814% | 10 | 82 | -28.713% |
| 2026-03-26 | 70.80 | 71.63 | 68.97 | 68.97 | -5.365% | 7 | 87 | -32.144% |
| 2026-03-25 | 72.88 | 72.88 | 72.88 | 72.88 | -7.100% | 4 | 87 | -35.785% |
| 2026-03-18 | 78.95 | 79.00 | 78.45 | 78.45 | -2.800% | 4 | 83 | -40.344% |
| 2026-03-16 | 83.28 | 83.28 | 80.60 | 80.71 | +0.850% | 9 | 82 | -42.015% |
| 2026-03-13 | 83.80 | 83.80 | 80.03 | 80.03 | -6.942% | 13 | 85 | -41.522% |
| 2026-03-11 | 93.59 | 93.59 | 86.00 | 86.00 | +12.228% | 21 | 77 | -45.581% |
| 2026-03-10 | 76.63 | 76.63 | 76.63 | 76.63 | -9.249% | 2 | 58 | -38.927% |
| 2026-03-06 | 84.44 | 84.44 | 84.44 | 84.44 | +4.544% | 1 | 56 | -44.576% |
| 2026-03-05 | 80.77 | 80.77 | 80.77 | 80.77 | +8.562% | 1 | 55 | -42.058% |
| 2026-03-03 | 74.40 | 74.40 | 74.40 | 74.40 | -2.170% | 2 | 56 | -37.097% |
| 2026-03-02 | 76.15 | 76.15 | 76.05 | 76.05 | +5.581% | 10 | 56 | -38.462% |
| 2026-02-27 | 72.03 | 72.03 | 72.03 | 72.03 | -5.224% | 2 | 61 | -35.027% |
| 2026-02-25 | 75.50 | 78.00 | 75.50 | 76.00 | +10.273% | 4 | 60 | -38.421% |
| 2026-02-23 | 68.92 | 68.92 | 68.92 | 68.92 | -17.904% | 2 | 60 | -32.095% |
| 2026-02-12 | 80.89 | 84.21 | 80.89 | 83.95 | -2.948% | 4 | 62 | -44.253% |
| 2026-02-10 | 86.40 | 86.50 | 86.34 | 86.50 | +1.669% | 4 | 62 | -45.896% |
| 2026-02-09 | 79.74 | 85.08 | 79.74 | 85.08 | +21.024% | 2 | 58 | -44.993% |
| 2026-02-06 | 70.30 | 70.30 | 70.30 | 70.30 | +6.969% | 1 | 56 | -33.428% |
| 2026-02-05 | 65.72 | 65.72 | 65.72 | 65.72 | -16.810% | 1 | 56 | -28.789% |
| 2026-02-03 | 80.19 | 80.19 | 79.00 | 79.00 | -12.804% | 6 | 57 | -40.759% |
| 2026-01-30 | 90.60 | 90.60 | 90.60 | 90.60 | -3.924% | 1 | 56 | -48.344% |
| 2026-01-29 | 89.93 | 94.30 | 89.93 | 94.30 | -13.247% | 2 | 57 | -50.371% |
| 2026-01-26 | 108.80 | 108.80 | 108.50 | 108.70 | +5.637% | 3 | 55 | -56.946% |
| 2026-01-22 | 102.90 | 102.90 | 102.90 | 102.90 | -4.898% | 20 | 53 | -54.519% |
| 2026-01-20 | 108.20 | 108.20 | 108.20 | 108.20 | -7.640% | 1 | 53 | -56.747% |
| 2026-01-14 | 117.20 | 117.20 | 117.15 | 117.15 | -0.720% | 2 | 52 | -60.051% |
| 2025-12-23 | 118.00 | 118.00 | 118.00 | 118.00 | -18.900% | 1 | 53 | -60.339% |
| 2025-11-13 | 145.50 | 145.50 | 145.50 | 145.50 | -21.351% | 1 | 53 | -67.835% |
| 2025-10-31 | 185.00 | 185.00 | 185.00 | 185.00 | -11.164% | 1 | 54 | -74.703% |
| 2025-09-26 | 208.25 | 208.25 | 208.25 | 208.25 | -22.353% | 1 | 55 | -77.527% |
| 2025-09-10 | 260.65 | 268.20 | 260.65 | 268.20 | +66.480% | 3 | 56 | -82.550% |
| 2025-09-08 | 161.10 | 161.10 | 161.10 | 161.10 | +20.224% | 2 | 53 | -70.950% |
| 2025-06-27 | 134.00 | 134.00 | 134.00 | 134.00 | -3.284% | 1 | 51 | -65.075% |
| 2025-06-24 | 138.55 | 138.55 | 138.55 | 138.55 | +12.050% | 1 | 52 | -66.222% |
| 2025-06-12 | 123.65 | 123.65 | 123.65 | 123.65 | +40.591% | 1 | 53 | -62.151% |
| 2025-05-14 | 87.95 | 87.95 | 87.95 | 87.95 | +2.267% | 1 | 54 | -46.788% |
| 2025-05-13 | 84.50 | 86.00 | 84.50 | 86.00 | +11.471% | 2 | 55 | -45.581% |
| 2025-05-08 | 77.15 | 77.15 | 77.15 | 77.15 | +4.398% | 1 | 57 | -39.339% |
| 2025-05-01 | 74.50 | 74.50 | 73.90 | 73.90 | +9.888% | 2 | 56 | -36.671% |
| 2025-04-30 | 67.25 | 67.25 | 67.25 | 67.25 | +7.240% | 1 | 56 | -30.409% |
| 2025-04-24 | 62.71 | 62.71 | 62.71 | 62.71 | -0.822% | 1 | 55 | -25.371% |
| 2025-04-15 | 63.23 | 63.23 | 63.23 | 63.23 | +0.621% | 1 | 55 | -25.985% |
| 2025-04-10 | 62.84 | 62.84 | 62.84 | 62.84 | +11.025% | 1 | 55 | -25.525% |
| 2025-04-09 | 56.60 | 56.60 | 56.60 | 56.60 | +3.191% | 1 | 55 | -17.314% |
| 2025-04-07 | 54.85 | 54.85 | 54.85 | 54.85 | -4.108% | 1 | 55 | -14.676% |
| 2025-04-04 | 59.25 | 59.25 | 57.20 | 57.20 | -12.068% | 18 | 55 | -18.182% |
| 2025-04-03 | 65.05 | 65.05 | 65.05 | 65.05 | -9.401% | 6 | 52 | -28.055% |
| 2025-04-02 | 71.80 | 71.80 | 71.80 | 71.80 | +5.048% | 1 | 45 | -34.819% |
| 2025-04-01 | 66.09 | 68.35 | 66.09 | 68.35 | +6.797% | 3 | 45 | -31.529% |
| 2025-03-31 | 64.00 | 64.00 | 64.00 | 64.00 | -2.957% | 2 | 42 | -26.875% |
| 2025-03-28 | 67.70 | 67.70 | 65.95 | 65.95 | -9.534% | 6 | 42 | -29.037% |
| 2025-03-26 | 75.20 | 76.05 | 72.90 | 72.90 | -8.475% | 7 | 39 | -35.802% |
| 2025-03-25 | 80.50 | 80.50 | 79.65 | 79.65 | +4.941% | 2 | 43 | -41.243% |
| 2025-03-18 | 75.90 | 75.90 | 75.90 | 75.90 | -5.948% | 1 | 41 | -38.340% |
| 2025-03-07 | 80.65 | 80.70 | 80.65 | 80.70 | -9.529% | 10 | 40 | -42.007% |
| 2025-02-28 | 89.20 | 89.20 | 89.20 | 89.20 | -4.731% | 2 | 35 | -47.534% |
| 2025-02-24 | 98.80 | 98.80 | 93.63 | 93.63 | -7.178% | 21 | 35 | -50.016% |
| 2025-02-14 | 100.87 | 100.87 | 100.87 | 100.87 | -2.823% | 2 | 16 | -53.604% |
| 2025-02-10 | 103.80 | 103.80 | 103.80 | 103.80 | +7.565% | 1 | 16 | -54.913% |
| 2025-02-05 | 96.50 | 96.50 | 96.50 | 96.50 | +2.660% | 1 | 16 | -51.503% |
| 2025-02-04 | 93.29 | 94.00 | 93.29 | 94.00 | -1.550% | 2 | 16 | -50.213% |
| 2025-02-03 | 96.02 | 96.02 | 95.48 | 95.48 | -1.415% | 2 | 17 | -50.984% |
| 2025-01-30 | 96.00 | 96.85 | 96.00 | 96.85 | +7.313% | 2 | 17 | -51.678% |
| 2025-01-29 | 90.25 | 90.25 | 90.25 | 90.25 | +1.977% | 1 | 17 | -48.144% |
| 2025-01-28 | 88.50 | 88.50 | 88.50 | 88.50 | +4.437% | 1 | 16 | -47.119% |
| 2025-01-27 | 97.30 | 97.30 | 81.00 | 84.74 | -22.577% | 15 | 17 | -44.772% |
| 2025-01-22 | 112.50 | 113.75 | 108.30 | 109.45 | +27.267% | 5 | 3 | -57.241% |
| 2025-01-15 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 1 | 1 | -45.581% |