ORCL270115C00095000
ORCL Jan 15 2027 95.00 Call
optionOPRA
EODNov 4, 2026
34.05USD-1.161%(-0.40)14Vol1,811OI
ORCL270115C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 35.15 | 35.15 | 34.05 | 34.05 | -1.161% | 14 | 1,797 | 0.000% |
| 2026-11-03 | 33.00 | 36.10 | 32.85 | 34.45 | +8.675% | 101 | 1,720 | -1.161% |
| 2026-11-02 | 33.18 | 33.18 | 31.64 | 31.70 | -40.469% | 12 | 1,714 | +7.413% |
| 2026-10-28 | 49.00 | 53.30 | 48.40 | 53.25 | +33.425% | 9 | 1,716 | -36.056% |
| 2026-10-27 | 39.91 | 39.91 | 39.91 | 39.91 | +13.704% | 1 | 1,716 | -14.683% |
| 2026-10-26 | 35.10 | 35.10 | 35.10 | 35.10 | +4.776% | 1 | 1,716 | -2.991% |
| 2026-10-22 | 33.50 | 33.75 | 33.50 | 33.50 | -8.470% | 29 | 1,688 | +1.642% |
| 2026-10-16 | 39.50 | 39.50 | 36.60 | 36.60 | -4.188% | 13 | 1,677 | -6.967% |
| 2026-10-15 | 38.30 | 38.30 | 38.20 | 38.20 | -1.036% | 2 | 1,675 | -10.864% |
| 2026-10-14 | 41.00 | 41.30 | 38.60 | 38.60 | -20.885% | 60 | 1,623 | -11.788% |
| 2026-10-13 | 48.79 | 48.79 | 48.79 | 48.79 | +8.664% | 1 | 1,622 | -30.211% |
| 2026-10-12 | 44.90 | 44.90 | 44.90 | 44.90 | -6.361% | 1 | 1,622 | -24.165% |
| 2026-10-09 | 47.05 | 48.00 | 47.05 | 47.95 | +11.512% | 10 | 1,626 | -28.989% |
| 2026-10-08 | 43.50 | 45.00 | 43.00 | 43.00 | -14.513% | 8 | 1,618 | -20.814% |
| 2026-10-07 | 50.30 | 50.30 | 50.30 | 50.30 | +1.391% | 5 | 1,613 | -32.306% |
| 2026-10-02 | 49.30 | 49.61 | 47.89 | 49.61 | +9.345% | 81 | 1,682 | -31.365% |
| 2026-09-30 | 45.15 | 45.37 | 45.15 | 45.37 | -3.221% | 11 | 1,679 | -24.950% |
| 2026-09-29 | 48.00 | 48.35 | 46.88 | 46.88 | +1.362% | 15 | 1,681 | -27.368% |
| 2026-09-24 | 43.05 | 47.30 | 43.05 | 46.25 | -20.121% | 11 | 1,686 | -26.378% |
| 2026-09-17 | 57.90 | 57.90 | 57.90 | 57.90 | +12.646% | 10 | 1,696 | -41.192% |
| 2026-09-14 | 51.40 | 51.40 | 51.40 | 51.40 | -18.413% | 2 | 1,695 | -33.755% |
| 2026-09-10 | 63.85 | 63.85 | 63.00 | 63.00 | -9.768% | 6 | 1,699 | -45.952% |
| 2026-09-09 | 69.82 | 69.82 | 69.82 | 69.82 | -1.773% | 30 | 1,699 | -51.232% |
| 2026-09-08 | 71.08 | 71.08 | 71.08 | 71.08 | +8.519% | 1 | 1,698 | -52.096% |
| 2026-09-04 | 65.03 | 65.50 | 65.03 | 65.50 | +2.987% | 3 | 1,701 | -48.015% |
| 2026-09-03 | 63.50 | 63.60 | 63.50 | 63.60 | +9.091% | 2 | 1,703 | -46.462% |
| 2026-08-31 | 58.30 | 58.30 | 58.30 | 58.30 | -3.076% | 1 | 1,702 | -41.595% |
| 2026-08-28 | 62.70 | 62.70 | 60.15 | 60.15 | +5.526% | 5 | 1,705 | -43.392% |
| 2026-08-27 | 57.10 | 57.10 | 57.00 | 57.00 | -3.242% | 23 | 1,683 | -40.263% |
| 2026-08-26 | 58.91 | 58.91 | 58.91 | 58.91 | -5.744% | 5 | 1,678 | -42.200% |
| 2026-08-14 | 62.40 | 62.50 | 62.40 | 62.50 | -5.817% | 2 | 1,676 | -45.520% |
| 2026-08-13 | 64.40 | 66.36 | 64.40 | 66.36 | +19.827% | 3 | 1,679 | -48.689% |
| 2026-08-11 | 62.00 | 62.00 | 55.38 | 55.38 | -8.068% | 3 | 1,676 | -38.516% |
| 2026-08-10 | 58.50 | 60.24 | 57.40 | 60.24 | +7.610% | 24 | 1,698 | -43.476% |
| 2026-08-07 | 55.98 | 55.98 | 55.98 | 55.98 | -1.218% | 1 | 1,698 | -39.175% |
| 2026-08-06 | 57.54 | 57.54 | 56.67 | 56.67 | +1.196% | 4 | 1,698 | -39.915% |
| 2026-08-05 | 56.00 | 56.00 | 56.00 | 56.00 | -5.405% | 1 | 1,697 | -39.196% |
| 2026-08-04 | 55.40 | 59.20 | 55.40 | 59.20 | +11.867% | 22 | 1,712 | -42.483% |
| 2026-08-03 | 49.25 | 52.92 | 49.25 | 52.92 | +22.870% | 4 | 1,712 | -35.658% |
| 2026-07-31 | 43.07 | 43.07 | 43.07 | 43.07 | +1.796% | 5 | 1,707 | -20.943% |
| 2026-07-30 | 38.50 | 42.31 | 38.50 | 42.31 | +18.915% | 8 | 1,711 | -19.523% |
| 2026-07-29 | 35.86 | 35.86 | 34.00 | 35.58 | -4.071% | 3 | 1,710 | -4.300% |
| 2026-07-28 | 33.65 | 37.09 | 32.55 | 37.09 | +10.321% | 1,515 | 201 | -8.196% |
| 2026-07-24 | 35.00 | 36.05 | 33.55 | 33.62 | -10.822% | 45 | 164 | +1.279% |
| 2026-07-23 | 37.20 | 37.70 | 37.20 | 37.70 | -10.345% | 11 | 154 | -9.682% |
| 2026-07-22 | 42.05 | 42.05 | 42.05 | 42.05 | -0.568% | 1 | 154 | -19.025% |
| 2026-07-21 | 42.29 | 42.29 | 42.29 | 42.29 | +4.342% | 2 | 153 | -19.485% |
| 2026-07-16 | 41.61 | 41.68 | 40.50 | 40.53 | -10.707% | 52 | 131 | -15.988% |
| 2026-07-15 | 45.39 | 45.39 | 45.39 | 45.39 | +2.069% | 1 | 131 | -24.983% |
| 2026-07-14 | 44.57 | 44.57 | 43.11 | 44.47 | -24.371% | 50 | 119 | -23.432% |
| 2026-07-09 | 58.80 | 58.80 | 58.80 | 58.80 | +14.531% | 1 | 120 | -42.092% |
| 2026-07-07 | 52.40 | 52.40 | 51.34 | 51.34 | -6.485% | 2 | 119 | -33.677% |
| 2026-07-06 | 54.90 | 54.90 | 54.90 | 54.90 | -3.549% | 5 | 116 | -37.978% |
| 2026-07-02 | 56.92 | 56.92 | 56.92 | 56.92 | +1.137% | 2 | 116 | -40.179% |
| 2026-07-01 | 56.28 | 56.28 | 56.28 | 56.28 | -4.691% | 1 | 116 | -39.499% |
| 2026-06-29 | 59.05 | 59.05 | 59.05 | 59.05 | -6.729% | 2 | 116 | -42.337% |
| 2026-06-25 | 63.30 | 63.47 | 63.30 | 63.31 | -15.020% | 6 | 116 | -46.217% |
| 2026-06-23 | 74.50 | 74.50 | 74.50 | 74.50 | -42.657% | 1 | 116 | -54.295% |
| 2026-06-05 | 129.92 | 129.92 | 129.92 | 129.92 | -17.772% | 1 | 117 | -73.792% |
| 2026-06-01 | 158.00 | 158.00 | 158.00 | 158.00 | +26.755% | 1 | 117 | -78.449% |
| 2026-05-29 | 124.65 | 124.65 | 124.65 | 124.65 | +35.563% | 1 | 118 | -72.684% |
| 2026-05-20 | 91.95 | 91.95 | 91.95 | 91.95 | -0.043% | 1 | 117 | -62.969% |
| 2026-05-04 | 91.99 | 91.99 | 91.99 | 91.99 | +10.645% | 1 | 117 | -62.985% |
| 2026-04-24 | 83.14 | 83.14 | 83.14 | 83.14 | -2.567% | 1 | 118 | -59.045% |
| 2026-04-23 | 85.33 | 85.33 | 85.33 | 85.33 | +39.885% | 1 | 117 | -60.096% |
| 2026-04-13 | 61.00 | 61.00 | 61.00 | 61.00 | +15.530% | 1 | 117 | -44.180% |
| 2026-04-10 | 51.00 | 54.04 | 51.00 | 52.80 | +0.380% | 7 | 116 | -35.511% |
| 2026-04-09 | 51.71 | 52.60 | 51.71 | 52.60 | -16.667% | 2 | 119 | -35.266% |
| 2026-03-20 | 63.12 | 63.12 | 63.12 | 63.12 | -13.058% | 1 | 118 | -46.055% |
| 2026-03-12 | 74.70 | 75.20 | 72.60 | 72.60 | -3.968% | 9 | 117 | -53.099% |
| 2026-03-11 | 80.22 | 80.22 | 74.55 | 75.60 | +14.632% | 15 | 120 | -54.960% |
| 2026-03-10 | 65.95 | 65.95 | 65.95 | 65.95 | +3.483% | 4 | 126 | -48.370% |
| 2026-03-09 | 63.73 | 63.73 | 63.73 | 63.73 | -8.605% | 1 | 122 | -46.571% |
| 2026-03-05 | 69.73 | 69.73 | 69.73 | 69.73 | +10.507% | 3 | 124 | -51.169% |
| 2026-03-03 | 63.15 | 63.15 | 63.10 | 63.10 | -1.020% | 2 | 127 | -46.038% |
| 2026-02-26 | 63.75 | 63.75 | 63.75 | 63.75 | -4.851% | 2 | 126 | -46.588% |
| 2026-02-18 | 67.00 | 67.00 | 67.00 | 67.00 | -6.815% | 1 | 126 | -49.179% |
| 2026-02-13 | 70.38 | 73.75 | 70.38 | 71.90 | +2.160% | 6 | 124 | -52.643% |
| 2026-02-11 | 75.00 | 75.00 | 70.38 | 70.38 | -4.505% | 2 | 124 | -51.620% |
| 2026-02-09 | 70.95 | 73.70 | 70.95 | 73.70 | +25.021% | 3 | 123 | -53.799% |
| 2026-02-06 | 58.95 | 58.95 | 58.95 | 58.95 | +10.600% | 8 | 124 | -42.239% |
| 2026-02-05 | 61.70 | 61.70 | 53.30 | 53.30 | -15.019% | 10 | 131 | -36.116% |
| 2026-02-04 | 61.36 | 63.07 | 61.28 | 62.72 | -21.226% | 112 | 125 | -45.711% |
| 2026-01-30 | 79.62 | 79.62 | 79.62 | 79.62 | -8.356% | 5 | 31 | -57.234% |
| 2026-01-27 | 86.88 | 86.88 | 86.88 | 86.88 | -3.230% | 5 | 31 | -60.808% |
| 2026-01-22 | 89.78 | 89.78 | 89.78 | 89.78 | +4.153% | 5 | 26 | -62.074% |
| 2026-01-21 | 86.50 | 86.50 | 86.20 | 86.20 | -23.730% | 5 | 28 | -60.499% |
| 2026-01-13 | 113.30 | 113.30 | 113.02 | 113.02 | +2.680% | 20 | 26 | -69.873% |
| 2026-01-09 | 107.78 | 110.07 | 107.78 | 110.07 | +9.196% | 12 | 40 | -69.065% |
| 2026-01-08 | 100.80 | 100.80 | 100.80 | 100.80 | -3.448% | 1 | 33 | -66.220% |
| 2026-01-07 | 104.40 | 104.40 | 104.40 | 104.40 | -1.695% | 1 | 34 | -67.385% |
| 2025-12-31 | 107.50 | 107.50 | 106.20 | 106.20 | -1.356% | 12 | 25 | -67.938% |
| 2025-12-26 | 107.66 | 107.66 | 107.66 | 107.66 | +2.533% | 5 | 25 | -68.373% |
| 2025-12-23 | 105.00 | 105.00 | 105.00 | 105.00 | -3.101% | 1 | 23 | -67.571% |
| 2025-12-22 | 108.36 | 108.36 | 108.36 | 108.36 | +9.344% | 10 | 23 | -68.577% |
| 2025-12-16 | 99.10 | 99.10 | 99.10 | 99.10 | -4.019% | 1 | 13 | -65.641% |
| 2025-12-11 | 103.25 | 103.25 | 103.25 | 103.25 | -6.848% | 1 | 13 | -67.022% |
| 2025-11-21 | 110.84 | 110.84 | 110.84 | 110.84 | -19.477% | 1 | 14 | -69.280% |
| 2025-11-12 | 137.75 | 137.75 | 137.65 | 137.65 | -41.952% | 2 | 13 | -75.263% |
| 2025-09-10 | 238.00 | 248.65 | 237.13 | 237.13 | +67.347% | 5 | 14 | -85.641% |
| 2025-07-11 | 141.70 | 141.70 | 141.70 | 141.70 | +90.380% | 2 | 12 | -75.970% |
| 2025-05-13 | 74.43 | 74.43 | 74.43 | 74.43 | +15.592% | 1 | 12 | -54.252% |
| 2025-05-05 | 64.39 | 64.39 | 64.39 | 64.39 | +27.303% | 1 | 11 | -47.119% |
| 2025-04-10 | 50.58 | 50.58 | 50.58 | 50.58 | +8.077% | 2 | 12 | -32.681% |
| 2025-04-04 | 46.80 | 46.80 | 46.80 | 46.80 | -22.349% | 4 | 12 | -27.244% |
| 2025-04-02 | 60.60 | 60.60 | 60.27 | 60.27 | +11.261% | 3 | 10 | -43.504% |
| 2025-03-31 | 54.17 | 54.17 | 54.17 | 54.17 | -21.035% | 1 | 9 | -37.142% |
| 2025-03-20 | 68.60 | 68.60 | 68.60 | 68.60 | -14.250% | 5 | 8 | -50.364% |
| 2025-01-27 | 82.58 | 82.58 | 80.00 | 80.00 | -0.781% | 5 | 5 | -57.438% |
| 2025-01-06 | 80.63 | 80.63 | 80.63 | 80.63 | +1.549% | 1 | 2 | -57.770% |
| 2024-12-30 | 79.40 | 79.40 | 79.40 | 79.40 | -10.079% | 1 | 2 | -57.116% |
| 2024-12-10 | 88.30 | 88.30 | 88.30 | 88.30 | -15.905% | 1 | 2 | -61.438% |
| 2024-12-06 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 2 | 1 | -67.571% |