ORCL271015C00100000
ORCL Oct 15 2027 100.00 Call
optionOPRA
EODNov 4, 2026
43.01USD-2.361%(-1.04)1Vol189OI
ORCL271015C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 43.01 | 43.01 | 43.01 | 43.01 | -2.361% | 1 | 189 | 0.000% |
| 2026-11-03 | 44.05 | 44.05 | 44.05 | 44.05 | +18.414% | 1 | 189 | -2.361% |
| 2026-11-02 | 40.60 | 40.82 | 37.20 | 37.20 | -36.410% | 17 | 173 | +15.618% |
| 2026-10-28 | 58.50 | 58.50 | 58.50 | 58.50 | +39.785% | 1 | 173 | -26.479% |
| 2026-10-26 | 41.85 | 41.85 | 41.85 | 41.85 | -9.416% | 2 | 172 | +2.772% |
| 2026-10-21 | 46.20 | 46.20 | 46.20 | 46.20 | +1.427% | 1 | 171 | -6.905% |
| 2026-10-19 | 46.40 | 46.40 | 45.55 | 45.55 | +0.998% | 4 | 167 | -5.576% |
| 2026-10-16 | 45.10 | 45.10 | 45.10 | 45.10 | -0.595% | 1 | 166 | -4.634% |
| 2026-10-15 | 45.37 | 45.37 | 45.37 | 45.37 | +0.155% | 1 | 166 | -5.202% |
| 2026-10-14 | 49.00 | 49.00 | 45.30 | 45.30 | -16.033% | 55 | 143 | -5.055% |
| 2026-10-09 | 53.95 | 53.95 | 53.95 | 53.95 | +9.766% | 1 | 143 | -20.278% |
| 2026-10-08 | 53.50 | 53.50 | 49.15 | 49.15 | -14.298% | 4 | 139 | -12.492% |
| 2026-10-06 | 55.85 | 57.40 | 55.85 | 57.35 | +1.757% | 3 | 139 | -25.004% |
| 2026-10-05 | 56.48 | 56.48 | 56.36 | 56.36 | +2.753% | 50 | 91 | -23.687% |
| 2026-10-02 | 55.24 | 55.24 | 54.85 | 54.85 | +7.760% | 13 | 78 | -21.586% |
| 2026-10-01 | 50.90 | 50.90 | 50.90 | 50.90 | -1.832% | 1 | 77 | -15.501% |
| 2026-09-30 | 52.30 | 52.30 | 51.85 | 51.85 | -1.892% | 3 | 74 | -17.049% |
| 2026-09-29 | 53.00 | 53.00 | 52.80 | 52.85 | +10.334% | 5 | 74 | -18.619% |
| 2026-09-28 | 47.90 | 47.90 | 47.90 | 47.90 | -7.332% | 1 | 73 | -10.209% |
| 2026-09-25 | 52.40 | 52.40 | 51.69 | 51.69 | +0.369% | 3 | 71 | -16.792% |
| 2026-09-24 | 50.15 | 51.50 | 50.15 | 51.50 | -17.718% | 3 | 69 | -16.485% |
| 2026-09-22 | 62.59 | 62.59 | 62.59 | 62.59 | +2.305% | 2 | 70 | -31.283% |
| 2026-09-21 | 61.18 | 61.18 | 61.18 | 61.18 | +2.239% | 2 | 68 | -29.699% |
| 2026-09-18 | 59.84 | 59.84 | 59.84 | 59.84 | +5.019% | 1 | 67 | -28.125% |
| 2026-09-16 | 56.98 | 56.98 | 56.98 | 56.98 | +4.073% | 2 | 67 | -24.517% |
| 2026-09-15 | 54.75 | 54.75 | 54.75 | 54.75 | -14.050% | 1 | 67 | -21.443% |
| 2026-09-11 | 64.00 | 64.69 | 63.70 | 63.70 | -8.213% | 13 | 67 | -32.480% |
| 2026-09-10 | 69.40 | 69.40 | 69.40 | 69.40 | -8.019% | 3 | 67 | -38.026% |
| 2026-09-09 | 74.55 | 75.45 | 74.55 | 75.45 | -2.456% | 2 | 65 | -42.995% |
| 2026-09-08 | 77.35 | 77.35 | 77.35 | 77.35 | +10.992% | 1 | 65 | -44.396% |
| 2026-09-04 | 70.00 | 70.00 | 69.69 | 69.69 | +6.073% | 11 | 56 | -38.284% |
| 2026-09-03 | 65.70 | 65.70 | 65.70 | 65.70 | -0.560% | 1 | 56 | -34.536% |
| 2026-08-27 | 65.50 | 66.07 | 65.50 | 66.07 | +3.965% | 4 | 55 | -34.902% |
| 2026-08-26 | 63.55 | 63.55 | 63.55 | 63.55 | -0.392% | 1 | 56 | -32.321% |
| 2026-08-21 | 63.80 | 63.80 | 63.80 | 63.80 | -3.157% | 1 | 56 | -32.586% |
| 2026-08-17 | 65.88 | 65.88 | 65.88 | 65.88 | -2.400% | 10 | 56 | -34.715% |
| 2026-08-12 | 67.50 | 67.50 | 67.50 | 67.50 | +5.140% | 1 | 57 | -36.281% |
| 2026-08-07 | 64.30 | 64.30 | 64.20 | 64.20 | +1.422% | 11 | 46 | -33.006% |
| 2026-08-06 | 63.30 | 63.30 | 63.30 | 63.30 | -1.402% | 1 | 46 | -32.054% |
| 2026-08-05 | 62.55 | 64.20 | 62.55 | 64.20 | +5.160% | 2 | 46 | -33.006% |
| 2026-08-03 | 61.05 | 61.05 | 61.05 | 61.05 | +24.212% | 1 | 46 | -29.550% |
| 2026-07-31 | 49.15 | 49.15 | 49.15 | 49.15 | +8.379% | 5 | 46 | -12.492% |
| 2026-07-28 | 41.45 | 45.35 | 41.45 | 45.35 | -2.115% | 21 | 66 | -5.160% |
| 2026-07-27 | 46.33 | 46.33 | 46.33 | 46.33 | -3.680% | 1 | 65 | -7.166% |
| 2026-07-22 | 50.74 | 50.74 | 48.10 | 48.10 | +5.668% | 2 | 64 | -10.582% |
| 2026-07-20 | 49.00 | 49.00 | 45.52 | 45.52 | -7.667% | 3 | 64 | -5.514% |
| 2026-07-17 | 46.70 | 49.30 | 46.70 | 49.30 | +4.008% | 11 | 58 | -12.759% |
| 2026-07-16 | 51.00 | 51.00 | 47.40 | 47.40 | -10.142% | 21 | 38 | -9.262% |
| 2026-07-15 | 54.00 | 54.00 | 51.25 | 52.75 | +1.834% | 5 | 35 | -18.464% |
| 2026-07-14 | 51.80 | 51.80 | 51.80 | 51.80 | -5.818% | 1 | 34 | -16.969% |
| 2026-07-13 | 55.00 | 55.00 | 55.00 | 55.00 | -4.795% | 1 | 33 | -21.800% |
| 2026-07-08 | 59.00 | 60.17 | 57.77 | 57.77 | -6.747% | 4 | 31 | -25.550% |
| 2026-07-06 | 61.95 | 61.95 | 61.95 | 61.95 | +4.416% | 1 | 31 | -30.573% |
| 2026-07-02 | 59.33 | 59.33 | 59.33 | 59.33 | -9.281% | 1 | 30 | -27.507% |
| 2026-06-30 | 65.40 | 65.40 | 65.40 | 65.40 | -2.388% | 1 | 30 | -34.235% |
| 2026-06-26 | 67.00 | 67.00 | 67.00 | 67.00 | -11.842% | 1 | 30 | -35.806% |
| 2026-06-24 | 76.00 | 76.00 | 76.00 | 76.00 | -51.122% | 4 | 29 | -43.408% |
| 2026-06-01 | 155.49 | 155.49 | 155.49 | 155.49 | +14.541% | 1 | 29 | -72.339% |
| 2026-05-29 | 135.16 | 135.75 | 135.16 | 135.75 | +23.905% | 2 | 29 | -68.317% |
| 2026-05-14 | 109.56 | 109.56 | 109.56 | 109.56 | +4.095% | 2 | 29 | -60.743% |
| 2026-05-06 | 103.00 | 105.25 | 103.00 | 105.25 | +13.160% | 3 | 29 | -59.135% |
| 2026-04-23 | 90.00 | 93.01 | 90.00 | 93.01 | +2.660% | 3 | 30 | -53.758% |
| 2026-04-17 | 91.99 | 91.99 | 90.60 | 90.60 | -1.948% | 3 | 29 | -52.528% |
| 2026-04-16 | 89.56 | 92.40 | 89.56 | 92.40 | +7.944% | 4 | 29 | -53.452% |
| 2026-04-15 | 85.80 | 85.80 | 85.60 | 85.60 | +6.072% | 20 | 27 | -49.755% |
| 2026-04-14 | 80.70 | 80.70 | 80.70 | 80.70 | +41.529% | 2 | 17 | -46.704% |
| 2026-04-10 | 55.50 | 57.27 | 55.50 | 57.02 | +1.369% | 10 | 15 | -24.570% |
| 2026-04-09 | 56.25 | 56.25 | 56.25 | 56.25 | -16.913% | 2 | 6 | -23.538% |
| 2026-03-09 | 67.65 | 67.70 | 67.65 | 67.70 | -38.788% | 10 | 6 | -36.470% |
| 2025-12-26 | 110.70 | 110.70 | 110.60 | 110.60 | 0.000% | 2 | 1 | -61.112% |