ORCL270115C00090000
ORCL Jan 15 2027 90.00 Call
optionOPRA
EODNov 4, 2026
37.52USD+0.590%(+0.22)39Vol228OI
ORCL270115C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 40.00 | 40.05 | 37.52 | 37.52 | +0.590% | 39 | 231 | 0.000% |
| 2026-11-03 | 37.70 | 39.60 | 37.30 | 37.30 | +15.839% | 47 | 224 | +0.590% |
| 2026-11-02 | 35.90 | 35.90 | 32.20 | 32.20 | -24.502% | 9 | 226 | +16.522% |
| 2026-10-30 | 43.55 | 44.22 | 42.65 | 42.65 | -18.107% | 10 | 227 | -12.028% |
| 2026-10-29 | 52.08 | 52.08 | 52.08 | 52.08 | -10.746% | 1 | 228 | -27.957% |
| 2026-10-28 | 51.80 | 58.35 | 51.80 | 58.35 | +47.423% | 7 | 232 | -35.698% |
| 2026-10-26 | 39.58 | 39.58 | 39.58 | 39.58 | +6.771% | 2 | 234 | -5.205% |
| 2026-10-22 | 37.27 | 37.27 | 37.07 | 37.07 | -12.240% | 11 | 229 | +1.214% |
| 2026-10-19 | 42.24 | 42.24 | 42.24 | 42.24 | +2.774% | 1 | 229 | -11.174% |
| 2026-10-16 | 41.50 | 41.70 | 41.10 | 41.10 | -11.991% | 6 | 231 | -8.710% |
| 2026-10-15 | 46.70 | 46.70 | 46.70 | 46.70 | +5.704% | 2 | 231 | -19.657% |
| 2026-10-14 | 45.55 | 45.88 | 44.18 | 44.18 | -9.763% | 9 | 231 | -15.075% |
| 2026-10-12 | 48.96 | 48.96 | 48.96 | 48.96 | -2.645% | 2 | 231 | -23.366% |
| 2026-10-01 | 50.29 | 50.29 | 50.29 | 50.29 | +0.640% | 1 | 231 | -25.393% |
| 2026-09-30 | 49.97 | 49.97 | 49.97 | 49.97 | -1.108% | 5 | 231 | -24.915% |
| 2026-09-25 | 50.53 | 50.53 | 50.53 | 50.53 | -2.602% | 1 | 232 | -25.747% |
| 2026-09-24 | 49.81 | 51.88 | 49.81 | 51.88 | -15.090% | 2 | 232 | -27.679% |
| 2026-09-22 | 61.10 | 61.10 | 61.10 | 61.10 | +10.388% | 1 | 232 | -38.592% |
| 2026-09-16 | 55.35 | 55.35 | 55.35 | 55.35 | -13.785% | 1 | 232 | -32.213% |
| 2026-09-11 | 64.20 | 64.20 | 64.20 | 64.20 | -6.140% | 1 | 233 | -41.558% |
| 2026-09-10 | 68.40 | 68.40 | 68.40 | 68.40 | -8.027% | 20 | 213 | -45.146% |
| 2026-09-09 | 74.37 | 74.37 | 74.37 | 74.37 | -6.805% | 30 | 213 | -49.550% |
| 2026-09-08 | 79.80 | 79.80 | 79.80 | 79.80 | +13.643% | 1 | 213 | -52.982% |
| 2026-09-04 | 70.22 | 70.22 | 70.22 | 70.22 | +7.010% | 1 | 213 | -46.568% |
| 2026-09-03 | 65.62 | 65.62 | 65.62 | 65.62 | +13.431% | 1 | 214 | -42.822% |
| 2026-09-01 | 57.85 | 57.85 | 57.85 | 57.85 | -7.440% | 1 | 214 | -35.143% |
| 2026-08-31 | 63.05 | 63.05 | 62.50 | 62.50 | -2.754% | 2 | 215 | -39.968% |
| 2026-08-28 | 64.27 | 64.27 | 64.27 | 64.27 | +0.031% | 1 | 215 | -41.621% |
| 2026-08-26 | 64.25 | 64.25 | 64.25 | 64.25 | +14.630% | 2 | 215 | -41.603% |
| 2026-08-24 | 56.05 | 56.05 | 56.05 | 56.05 | -7.721% | 1 | 215 | -33.060% |
| 2026-08-21 | 60.74 | 60.74 | 60.74 | 60.74 | +7.982% | 1 | 215 | -38.229% |
| 2026-08-20 | 56.25 | 56.25 | 56.25 | 56.25 | -3.846% | 1 | 215 | -33.298% |
| 2026-08-19 | 54.80 | 58.50 | 54.80 | 58.50 | +3.084% | 51 | 165 | -35.863% |
| 2026-08-18 | 56.75 | 56.75 | 56.75 | 56.75 | -7.013% | 1 | 165 | -33.885% |
| 2026-08-17 | 60.75 | 61.03 | 60.75 | 61.03 | +2.848% | 50 | 185 | -38.522% |
| 2026-08-06 | 61.50 | 61.50 | 59.34 | 59.34 | -0.470% | 6 | 188 | -36.771% |
| 2026-08-05 | 60.20 | 60.25 | 59.62 | 59.62 | -8.474% | 22 | 189 | -37.068% |
| 2026-08-04 | 61.46 | 65.15 | 59.74 | 65.14 | +12.310% | 6 | 189 | -42.401% |
| 2026-08-03 | 53.71 | 58.00 | 53.71 | 58.00 | +25.813% | 5 | 192 | -35.310% |
| 2026-07-31 | 46.50 | 46.50 | 46.10 | 46.10 | +2.902% | 10 | 186 | -18.612% |
| 2026-07-30 | 44.80 | 44.80 | 44.80 | 44.80 | +14.725% | 1 | 187 | -16.250% |
| 2026-07-29 | 37.26 | 39.05 | 37.26 | 39.05 | +7.546% | 2 | 186 | -3.918% |
| 2026-07-28 | 37.14 | 37.14 | 35.00 | 36.31 | -8.262% | 6 | 183 | +3.332% |
| 2026-07-27 | 41.00 | 41.00 | 39.58 | 39.58 | +6.973% | 51 | 149 | -5.205% |
| 2026-07-24 | 38.62 | 39.00 | 37.00 | 37.00 | -10.800% | 12 | 143 | +1.405% |
| 2026-07-23 | 41.80 | 41.80 | 41.48 | 41.48 | -5.469% | 8 | 136 | -9.547% |
| 2026-07-21 | 43.88 | 43.88 | 43.88 | 43.88 | +5.735% | 30 | 166 | -14.494% |
| 2026-07-20 | 41.50 | 41.50 | 41.50 | 41.50 | -9.031% | 1 | 165 | -9.590% |
| 2026-07-17 | 45.62 | 45.62 | 45.62 | 45.62 | +3.965% | 100 | 130 | -17.755% |
| 2026-07-16 | 44.25 | 44.25 | 43.88 | 43.88 | -13.281% | 32 | 100 | -14.494% |
| 2026-07-15 | 48.87 | 50.60 | 48.87 | 50.60 | -5.685% | 35 | 77 | -25.850% |
| 2026-07-13 | 53.79 | 53.95 | 53.65 | 53.65 | -1.740% | 22 | 72 | -30.065% |
| 2026-07-08 | 54.60 | 54.60 | 54.60 | 54.60 | -11.550% | 1 | 71 | -31.282% |
| 2026-06-30 | 61.73 | 61.73 | 61.73 | 61.73 | +0.097% | 4 | 67 | -39.219% |
| 2026-06-29 | 63.60 | 63.60 | 61.67 | 61.67 | -2.575% | 4 | 66 | -39.160% |
| 2026-06-26 | 64.38 | 64.38 | 63.30 | 63.30 | -6.153% | 4 | 63 | -40.727% |
| 2026-06-25 | 67.40 | 67.45 | 67.40 | 67.45 | -25.238% | 2 | 63 | -44.374% |
| 2026-06-11 | 90.30 | 90.30 | 90.22 | 90.22 | -21.955% | 2 | 63 | -58.413% |
| 2026-05-28 | 115.60 | 115.60 | 115.60 | 115.60 | +13.311% | 20 | 66 | -67.543% |
| 2026-05-13 | 102.02 | 102.02 | 102.02 | 102.02 | -5.467% | 1 | 67 | -63.223% |
| 2026-05-07 | 107.92 | 107.92 | 107.92 | 107.92 | +9.563% | 4 | 67 | -65.234% |
| 2026-05-05 | 97.99 | 98.50 | 97.00 | 98.50 | +10.674% | 21 | 67 | -61.909% |
| 2026-04-24 | 89.00 | 89.00 | 89.00 | 89.00 | -4.864% | 5 | 52 | -57.843% |
| 2026-04-16 | 93.55 | 93.55 | 93.55 | 93.55 | +67.054% | 5 | 52 | -59.893% |
| 2026-04-09 | 56.00 | 56.00 | 56.00 | 56.00 | -8.197% | 1 | 47 | -33.000% |
| 2026-04-08 | 68.04 | 68.04 | 61.00 | 61.00 | +1.667% | 2 | 46 | -38.492% |
| 2026-04-07 | 60.95 | 60.95 | 60.00 | 60.00 | -5.063% | 3 | 46 | -37.467% |
| 2026-04-02 | 63.20 | 63.20 | 63.20 | 63.20 | -0.174% | 1 | 44 | -40.633% |
| 2026-03-26 | 64.00 | 64.00 | 63.31 | 63.31 | -3.638% | 2 | 44 | -40.736% |
| 2026-03-24 | 65.70 | 65.70 | 65.70 | 65.70 | -1.647% | 1 | 43 | -42.892% |
| 2026-03-20 | 67.18 | 67.18 | 66.80 | 66.80 | -8.116% | 3 | 43 | -43.832% |
| 2026-03-16 | 72.70 | 72.70 | 72.70 | 72.70 | -14.420% | 1 | 42 | -48.391% |
| 2026-03-11 | 84.00 | 86.00 | 84.00 | 84.95 | +24.051% | 3 | 42 | -55.833% |
| 2026-03-10 | 67.93 | 69.20 | 67.93 | 68.48 | +3.758% | 4 | 42 | -45.210% |
| 2026-03-09 | 66.00 | 66.00 | 66.00 | 66.00 | -3.438% | 1 | 38 | -43.152% |
| 2026-03-02 | 68.50 | 68.50 | 68.35 | 68.35 | +4.751% | 10 | 37 | -45.106% |
| 2026-02-24 | 65.25 | 65.25 | 65.25 | 65.25 | -14.650% | 2 | 32 | -42.498% |
| 2026-02-19 | 76.45 | 76.45 | 76.45 | 76.45 | -6.768% | 1 | 32 | -50.922% |
| 2026-02-10 | 82.00 | 82.00 | 82.00 | 82.00 | +33.485% | 2 | 32 | -54.244% |
| 2026-02-06 | 61.43 | 61.43 | 61.43 | 61.43 | -4.760% | 1 | 30 | -38.922% |
| 2026-02-04 | 68.00 | 68.05 | 64.50 | 64.50 | -30.645% | 12 | 29 | -41.829% |
| 2026-01-27 | 91.25 | 93.00 | 91.25 | 93.00 | +0.270% | 2 | 38 | -59.656% |
| 2026-01-23 | 92.75 | 92.75 | 92.75 | 92.75 | -1.800% | 1 | 37 | -59.547% |
| 2026-01-22 | 94.60 | 94.60 | 94.45 | 94.45 | -19.869% | 2 | 37 | -60.275% |
| 2026-01-13 | 117.87 | 117.87 | 117.87 | 117.87 | +3.969% | 1 | 36 | -68.168% |
| 2025-12-30 | 113.37 | 113.37 | 113.37 | 113.37 | +0.327% | 1 | 36 | -66.905% |
| 2025-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.266% | 1 | 37 | -66.796% |
| 2025-12-24 | 112.70 | 112.70 | 112.70 | 112.70 | +4.837% | 4 | 33 | -66.708% |
| 2025-12-19 | 107.50 | 107.50 | 107.50 | 107.50 | -3.587% | 1 | 33 | -65.098% |
| 2025-12-11 | 111.50 | 111.50 | 111.50 | 111.50 | -6.796% | 1 | 33 | -66.350% |
| 2025-12-02 | 119.63 | 119.63 | 119.63 | 119.63 | -23.314% | 3 | 33 | -68.637% |
| 2025-11-06 | 156.00 | 156.00 | 156.00 | 156.00 | -20.812% | 1 | 34 | -75.949% |
| 2025-09-29 | 197.00 | 197.00 | 197.00 | 197.00 | -21.623% | 3 | 34 | -80.954% |
| 2025-09-10 | 246.00 | 251.35 | 246.00 | 251.35 | +62.214% | 6 | 31 | -85.073% |
| 2025-09-08 | 154.95 | 154.95 | 154.95 | 154.95 | +10.679% | 1 | 31 | -75.786% |
| 2025-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | -8.377% | 1 | 31 | -73.200% |
| 2025-07-08 | 152.80 | 152.80 | 152.80 | 152.80 | +17.992% | 1 | 31 | -75.445% |
| 2025-06-13 | 129.50 | 129.50 | 129.50 | 129.50 | +57.638% | 2 | 32 | -71.027% |
| 2025-05-29 | 82.30 | 82.30 | 82.15 | 82.15 | +1.873% | 5 | 32 | -54.327% |
| 2025-05-28 | 80.64 | 80.64 | 80.64 | 80.64 | +6.484% | 5 | 33 | -53.472% |
| 2025-05-19 | 75.73 | 75.73 | 75.73 | 75.73 | -4.718% | 1 | 33 | -50.456% |
| 2025-05-14 | 79.48 | 79.48 | 79.48 | 79.48 | +18.627% | 1 | 33 | -52.793% |
| 2025-05-07 | 67.00 | 67.00 | 67.00 | 67.00 | -2.304% | 27 | 32 | -44.000% |
| 2025-05-05 | 68.58 | 68.58 | 68.58 | 68.58 | +19.270% | 1 | 53 | -45.290% |
| 2025-04-25 | 57.50 | 57.50 | 57.50 | 57.50 | +6.798% | 2 | 53 | -34.748% |
| 2025-04-10 | 56.42 | 56.42 | 53.84 | 53.84 | +4.301% | 2 | 53 | -30.312% |
| 2025-04-08 | 51.62 | 51.62 | 51.62 | 51.62 | +7.542% | 1 | 52 | -27.315% |
| 2025-04-07 | 53.00 | 53.00 | 48.00 | 48.00 | -31.721% | 2 | 52 | -21.833% |
| 2025-03-19 | 70.30 | 70.30 | 70.30 | 70.30 | +1.869% | 1 | 53 | -46.629% |
| 2025-03-18 | 69.01 | 69.01 | 69.01 | 69.01 | +14.768% | 1 | 53 | -45.631% |
| 2025-03-11 | 60.13 | 60.13 | 60.13 | 60.13 | -10.254% | 10 | 52 | -37.602% |
| 2025-03-10 | 68.28 | 68.28 | 67.00 | 67.00 | -8.219% | 3 | 42 | -44.000% |
| 2025-03-07 | 73.00 | 73.00 | 73.00 | 73.00 | +5.797% | 4 | 44 | -48.603% |
| 2025-03-06 | 69.00 | 69.00 | 69.00 | 69.00 | -6.757% | 2 | 43 | -45.623% |
| 2025-03-04 | 74.00 | 74.00 | 74.00 | 74.00 | -19.443% | 1 | 43 | -49.297% |
| 2025-02-12 | 91.86 | 91.86 | 91.86 | 91.86 | -5.299% | 1 | 43 | -59.155% |
| 2025-02-10 | 97.00 | 97.00 | 97.00 | 97.00 | +5.435% | 1 | 43 | -61.320% |
| 2025-02-07 | 92.00 | 92.00 | 92.00 | 92.00 | +3.371% | 2 | 44 | -59.217% |
| 2025-02-05 | 89.00 | 89.00 | 89.00 | 89.00 | +6.574% | 1 | 44 | -57.843% |
| 2025-02-03 | 83.51 | 83.51 | 83.51 | 83.51 | +5.709% | 1 | 44 | -55.071% |
| 2025-01-29 | 79.00 | 79.00 | 79.00 | 79.00 | +7.337% | 1 | 43 | -52.506% |
| 2025-01-27 | 86.63 | 86.63 | 73.60 | 73.60 | -28.544% | 3 | 43 | -49.022% |
| 2025-01-22 | 103.00 | 103.00 | 103.00 | 103.00 | +26.225% | 1 | 40 | -63.573% |
| 2025-01-21 | 81.82 | 81.82 | 81.60 | 81.60 | +8.916% | 12 | 46 | -54.020% |
| 2025-01-14 | 74.92 | 74.92 | 74.92 | 74.92 | +4.056% | 1 | 46 | -49.920% |
| 2025-01-13 | 72.00 | 72.00 | 72.00 | 72.00 | -2.703% | 1 | 46 | -47.889% |
| 2025-01-10 | 74.00 | 74.00 | 74.00 | 74.00 | -13.318% | 2 | 46 | -49.297% |
| 2024-12-30 | 85.37 | 85.37 | 85.37 | 85.37 | -3.722% | 1 | 46 | -56.050% |
| 2024-12-18 | 88.67 | 88.67 | 88.67 | 88.67 | -0.905% | 1 | 45 | -57.686% |
| 2024-12-17 | 89.48 | 89.48 | 89.48 | 89.48 | -1.236% | 1 | 44 | -58.069% |
| 2024-12-13 | 90.48 | 90.60 | 90.48 | 90.60 | -17.749% | 4 | 43 | -58.587% |
| 2024-11-22 | 110.15 | 110.15 | 110.15 | 110.15 | +20.991% | 54 | 41 | -65.937% |
| 2024-10-28 | 90.60 | 91.04 | 90.60 | 91.04 | -0.839% | 4 | 14 | -58.787% |
| 2024-10-24 | 91.81 | 91.81 | 91.81 | 91.81 | -0.098% | 1 | 10 | -59.133% |
| 2024-10-23 | 91.90 | 91.90 | 91.90 | 91.90 | -1.076% | 1 | 9 | -59.173% |
| 2024-10-22 | 92.78 | 92.90 | 92.78 | 92.90 | -1.453% | 3 | 9 | -59.612% |
| 2024-10-14 | 94.27 | 94.27 | 94.27 | 94.27 | +1.322% | 1 | 6 | -60.199% |
| 2024-10-11 | 93.04 | 93.04 | 93.04 | 93.04 | 0.000% | 10 | 5 | -59.673% |