ORCL270115C00085000
ORCL Jan 15 2027 85.00 Call
optionOPRA
EODNov 4, 2026
42.30USD+1.561%(+0.65)9Vol279OI
ORCL270115C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 43.20 | 44.95 | 42.30 | 42.30 | +1.561% | 9 | 273 | 0.000% |
| 2026-11-03 | 41.13 | 42.85 | 41.13 | 41.65 | +12.416% | 97 | 201 | +1.561% |
| 2026-11-02 | 40.50 | 40.50 | 37.05 | 37.05 | -41.377% | 9 | 196 | +14.170% |
| 2026-10-28 | 47.05 | 63.20 | 47.05 | 63.20 | +30.121% | 15 | 187 | -33.070% |
| 2026-10-27 | 48.57 | 48.57 | 48.57 | 48.57 | +4.116% | 1 | 186 | -12.909% |
| 2026-10-21 | 46.65 | 46.65 | 46.65 | 46.65 | -6.569% | 5 | 182 | -9.325% |
| 2026-10-15 | 49.93 | 49.93 | 49.93 | 49.93 | -14.795% | 2 | 183 | -15.281% |
| 2026-10-13 | 58.70 | 58.70 | 58.60 | 58.60 | +7.919% | 7 | 183 | -27.816% |
| 2026-10-12 | 54.30 | 54.30 | 54.30 | 54.30 | +0.277% | 1 | 183 | -22.099% |
| 2026-09-30 | 54.15 | 54.15 | 54.15 | 54.15 | +5.556% | 2 | 183 | -21.884% |
| 2026-09-29 | 50.50 | 51.30 | 50.50 | 51.30 | -4.647% | 14 | 187 | -17.544% |
| 2026-09-25 | 54.50 | 54.50 | 53.80 | 53.80 | -16.589% | 2 | 185 | -21.375% |
| 2026-09-21 | 64.50 | 64.50 | 64.50 | 64.50 | +8.769% | 88 | 151 | -34.419% |
| 2026-09-15 | 59.30 | 59.30 | 59.30 | 59.30 | -26.790% | 10 | 161 | -28.668% |
| 2026-09-09 | 81.00 | 81.00 | 81.00 | 81.00 | +8.871% | 1 | 162 | -47.778% |
| 2026-09-04 | 74.40 | 74.40 | 74.40 | 74.40 | +27.616% | 1 | 162 | -43.145% |
| 2026-09-01 | 58.30 | 58.30 | 58.30 | 58.30 | -7.460% | 1 | 163 | -27.444% |
| 2026-08-25 | 63.00 | 63.00 | 63.00 | 63.00 | +3.635% | 1 | 163 | -32.857% |
| 2026-08-24 | 60.79 | 60.79 | 60.79 | 60.79 | -7.473% | 1 | 162 | -30.416% |
| 2026-08-17 | 65.80 | 65.80 | 65.70 | 65.70 | +0.229% | 15 | 147 | -35.616% |
| 2026-08-11 | 65.70 | 65.70 | 65.55 | 65.55 | +5.726% | 2 | 147 | -35.469% |
| 2026-08-03 | 56.75 | 62.00 | 56.75 | 62.00 | +41.230% | 3 | 147 | -31.774% |
| 2026-07-27 | 43.90 | 43.90 | 43.90 | 43.90 | +11.055% | 18 | 135 | -3.645% |
| 2026-07-24 | 39.53 | 39.53 | 39.53 | 39.53 | -16.744% | 1 | 135 | +7.007% |
| 2026-07-21 | 47.80 | 47.80 | 47.48 | 47.48 | -4.907% | 2 | 134 | -10.910% |
| 2026-07-17 | 49.25 | 49.93 | 49.25 | 49.93 | -0.140% | 102 | 54 | -15.281% |
| 2026-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | -22.935% | 1 | 54 | -15.400% |
| 2026-07-01 | 64.88 | 64.88 | 64.88 | 64.88 | -9.322% | 2 | 56 | -34.803% |
| 2026-06-25 | 71.60 | 71.60 | 71.55 | 71.55 | -24.470% | 2 | 56 | -40.881% |
| 2026-06-11 | 94.75 | 94.75 | 94.73 | 94.73 | -15.420% | 2 | 56 | -55.347% |
| 2026-05-07 | 112.00 | 112.00 | 112.00 | 112.00 | +34.696% | 1 | 56 | -62.232% |
| 2026-04-29 | 83.15 | 83.15 | 83.15 | 83.15 | -12.381% | 1 | 56 | -49.128% |
| 2026-04-20 | 94.90 | 94.90 | 94.90 | 94.90 | +7.841% | 1 | 57 | -55.427% |
| 2026-04-14 | 88.00 | 88.00 | 88.00 | 88.00 | +44.262% | 1 | 57 | -51.932% |
| 2026-04-10 | 58.00 | 61.00 | 58.00 | 61.00 | -1.374% | 20 | 57 | -30.656% |
| 2026-03-27 | 61.85 | 61.85 | 61.85 | 61.85 | -20.194% | 1 | 47 | -31.609% |
| 2026-03-16 | 77.50 | 77.50 | 77.50 | 77.50 | +7.415% | 1 | 48 | -45.419% |
| 2026-03-02 | 72.20 | 72.20 | 72.15 | 72.15 | +8.939% | 2 | 49 | -41.372% |
| 2026-02-27 | 66.07 | 66.23 | 66.07 | 66.23 | -9.087% | 2 | 49 | -36.132% |
| 2026-02-25 | 72.90 | 72.90 | 72.85 | 72.85 | -4.170% | 3 | 49 | -41.935% |
| 2026-02-17 | 76.60 | 76.60 | 76.02 | 76.02 | -3.589% | 2 | 49 | -44.357% |
| 2026-02-13 | 78.85 | 78.85 | 78.85 | 78.85 | -0.530% | 1 | 50 | -46.354% |
| 2026-02-11 | 77.45 | 79.27 | 77.45 | 79.27 | -5.631% | 3 | 50 | -46.638% |
| 2026-02-10 | 84.00 | 84.00 | 84.00 | 84.00 | +4.934% | 2 | 49 | -49.643% |
| 2026-02-09 | 80.05 | 80.05 | 80.05 | 80.05 | +23.534% | 1 | 47 | -47.158% |
| 2026-02-06 | 64.80 | 64.80 | 64.80 | 64.80 | +5.366% | 1 | 46 | -34.722% |
| 2026-02-05 | 63.41 | 63.41 | 61.50 | 61.50 | -19.408% | 3 | 47 | -31.220% |
| 2026-02-03 | 76.31 | 76.31 | 76.31 | 76.31 | -10.592% | 1 | 46 | -44.568% |
| 2026-01-30 | 85.45 | 85.45 | 84.85 | 85.35 | -12.908% | 4 | 45 | -50.439% |
| 2026-01-22 | 98.00 | 98.00 | 98.00 | 98.00 | -15.554% | 1 | 44 | -56.837% |
| 2025-12-22 | 116.05 | 116.05 | 116.05 | 116.05 | +3.616% | 1 | 43 | -63.550% |
| 2025-12-11 | 112.00 | 112.00 | 112.00 | 112.00 | -42.336% | 1 | 43 | -62.232% |
| 2025-10-07 | 194.23 | 194.23 | 194.23 | 194.23 | -24.571% | 2 | 43 | -78.222% |
| 2025-09-10 | 250.50 | 257.50 | 250.50 | 257.50 | +62.923% | 2 | 43 | -83.573% |
| 2025-09-08 | 157.40 | 158.05 | 157.40 | 158.05 | +1.869% | 3 | 41 | -73.236% |
| 2025-07-09 | 155.15 | 155.15 | 155.15 | 155.15 | -1.511% | 3 | 41 | -72.736% |
| 2025-07-08 | 156.46 | 157.87 | 156.46 | 157.53 | +3.400% | 7 | 41 | -73.148% |
| 2025-07-07 | 153.02 | 153.02 | 152.35 | 152.35 | +7.228% | 2 | 43 | -72.235% |
| 2025-07-02 | 142.08 | 142.08 | 142.08 | 142.08 | +15.017% | 5 | 43 | -70.228% |
| 2025-06-23 | 123.53 | 123.53 | 123.53 | 123.53 | +47.411% | 20 | 43 | -65.757% |
| 2025-05-29 | 83.80 | 83.80 | 83.80 | 83.80 | +9.542% | 1 | 61 | -49.523% |
| 2025-05-12 | 76.50 | 76.50 | 76.50 | 76.50 | +5.956% | 1 | 61 | -44.706% |
| 2025-05-09 | 72.20 | 72.20 | 72.20 | 72.20 | -2.181% | 4 | 61 | -41.413% |
| 2025-05-02 | 73.81 | 73.81 | 73.81 | 73.81 | +15.871% | 2 | 61 | -42.691% |
| 2025-04-29 | 63.70 | 63.70 | 63.70 | 63.70 | +1.595% | 1 | 60 | -33.595% |
| 2025-04-28 | 62.70 | 62.70 | 62.70 | 62.70 | +22.581% | 5 | 59 | -32.536% |
| 2025-04-22 | 51.15 | 51.15 | 51.15 | 51.15 | -19.777% | 1 | 64 | -17.302% |
| 2025-04-01 | 63.95 | 63.95 | 63.76 | 63.76 | +2.673% | 3 | 63 | -33.657% |
| 2025-03-31 | 62.10 | 62.10 | 62.10 | 62.10 | -1.989% | 1 | 63 | -31.884% |
| 2025-03-28 | 63.36 | 63.36 | 63.36 | 63.36 | -26.326% | 2 | 63 | -33.239% |
| 2025-03-03 | 86.00 | 86.00 | 86.00 | 86.00 | -8.792% | 2 | 63 | -50.814% |
| 2025-02-27 | 94.29 | 94.29 | 94.29 | 94.29 | -1.184% | 3 | 63 | -55.138% |
| 2025-02-14 | 95.60 | 95.60 | 95.42 | 95.42 | +12.259% | 14 | 54 | -55.670% |
| 2025-01-28 | 85.00 | 85.00 | 85.00 | 85.00 | +1.980% | 1 | 54 | -50.235% |
| 2025-01-27 | 83.35 | 83.35 | 83.35 | 83.35 | -21.368% | 1 | 54 | -49.250% |
| 2025-01-23 | 106.00 | 106.00 | 106.00 | 106.00 | +21.490% | 2 | 54 | -60.094% |
| 2025-01-21 | 87.25 | 87.25 | 87.25 | 87.25 | +11.859% | 1 | 54 | -51.519% |
| 2025-01-10 | 78.00 | 78.00 | 78.00 | 78.00 | -12.093% | 4 | 54 | -45.769% |
| 2024-12-30 | 88.73 | 88.73 | 88.73 | 88.73 | -3.101% | 5 | 54 | -52.327% |
| 2024-12-20 | 91.57 | 91.57 | 91.57 | 91.57 | -6.695% | 2 | 54 | -53.806% |
| 2024-12-12 | 100.50 | 100.50 | 98.14 | 98.14 | -2.056% | 4 | 54 | -56.898% |
| 2024-12-11 | 98.50 | 100.20 | 98.50 | 100.20 | +1.212% | 3 | 54 | -57.784% |
| 2024-12-10 | 97.20 | 99.00 | 96.70 | 99.00 | -10.196% | 16 | 52 | -57.273% |
| 2024-12-04 | 109.77 | 110.24 | 109.71 | 110.24 | +6.533% | 4 | 52 | -61.629% |
| 2024-12-03 | 103.48 | 103.48 | 103.48 | 103.48 | -1.448% | 2 | 52 | -59.123% |
| 2024-11-27 | 105.00 | 105.00 | 105.00 | 105.00 | -7.692% | 3 | 52 | -59.714% |
| 2024-11-22 | 113.75 | 114.43 | 113.75 | 113.75 | +2.662% | 56 | 52 | -62.813% |
| 2024-11-20 | 110.80 | 110.80 | 110.80 | 110.80 | +3.137% | 2 | 60 | -61.823% |
| 2024-11-18 | 107.43 | 107.43 | 107.43 | 107.43 | -2.857% | 2 | 58 | -60.626% |
| 2024-11-11 | 110.50 | 110.59 | 110.50 | 110.59 | +19.441% | 28 | 56 | -61.751% |
| 2024-11-01 | 92.59 | 92.59 | 92.59 | 92.59 | -4.052% | 10 | 28 | -54.315% |
| 2024-10-15 | 96.50 | 96.50 | 96.50 | 96.50 | +10.450% | 23 | 23 | -56.166% |
| 2024-10-03 | 87.37 | 87.37 | 87.37 | 87.37 | -1.188% | 10 | 23 | -51.585% |
| 2024-10-01 | 88.42 | 88.42 | 88.42 | 88.42 | -1.908% | 10 | 23 | -52.160% |
| 2024-09-27 | 90.44 | 91.10 | 90.14 | 90.14 | 0.000% | 46 | 23 | -53.073% |