ORCL271015C00120000
ORCL Oct 15 2027 120.00 Call
optionOPRA
EODNov 4, 2026
33.20USD-0.120%(-0.04)1Vol201OI
ORCL271015C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.20 | 33.20 | 33.20 | 33.20 | -0.120% | 1 | 200 | 0.000% |
| 2026-11-03 | 30.40 | 33.24 | 30.40 | 33.24 | +13.447% | 2 | 198 | -0.120% |
| 2026-11-02 | 30.60 | 31.70 | 29.30 | 29.30 | -16.643% | 15 | 192 | +13.311% |
| 2026-10-30 | 37.35 | 37.35 | 35.05 | 35.15 | -16.310% | 10 | 182 | -5.548% |
| 2026-10-29 | 42.13 | 42.13 | 42.00 | 42.00 | -7.895% | 2 | 183 | -20.952% |
| 2026-10-28 | 42.71 | 47.47 | 42.71 | 45.60 | +24.932% | 33 | 183 | -27.193% |
| 2026-10-27 | 34.14 | 36.50 | 34.14 | 36.50 | +13.707% | 3 | 182 | -9.041% |
| 2026-10-26 | 32.10 | 32.10 | 32.10 | 32.10 | -2.727% | 10 | 177 | +3.427% |
| 2026-10-23 | 32.43 | 33.00 | 32.43 | 33.00 | +5.096% | 2 | 177 | +0.606% |
| 2026-10-22 | 32.85 | 32.85 | 31.40 | 31.40 | -10.795% | 3 | 174 | +5.732% |
| 2026-10-21 | 35.20 | 35.20 | 35.10 | 35.20 | -4.659% | 24 | 161 | -5.682% |
| 2026-10-20 | 38.00 | 38.00 | 36.90 | 36.92 | +7.890% | 9 | 158 | -10.076% |
| 2026-10-16 | 37.00 | 37.00 | 34.22 | 34.22 | -11.804% | 4 | 158 | -2.981% |
| 2026-10-15 | 38.80 | 38.80 | 38.80 | 38.80 | +9.142% | 2 | 158 | -14.433% |
| 2026-10-14 | 37.47 | 37.75 | 34.80 | 35.55 | -11.479% | 27 | 134 | -6.610% |
| 2026-10-12 | 40.16 | 40.16 | 40.16 | 40.16 | -7.678% | 1 | 135 | -17.331% |
| 2026-10-09 | 42.70 | 43.50 | 42.70 | 43.50 | +12.987% | 2 | 137 | -23.678% |
| 2026-10-08 | 39.00 | 39.85 | 38.50 | 38.50 | -14.729% | 10 | 130 | -13.766% |
| 2026-10-07 | 45.10 | 45.15 | 45.10 | 45.15 | -2.924% | 2 | 129 | -26.467% |
| 2026-10-06 | 46.51 | 46.51 | 46.51 | 46.51 | +3.126% | 3 | 132 | -28.618% |
| 2026-10-05 | 45.15 | 46.95 | 45.10 | 45.10 | +0.222% | 55 | 130 | -26.386% |
| 2026-09-29 | 45.20 | 45.20 | 45.00 | 45.00 | +20.000% | 6 | 132 | -26.222% |
| 2026-09-28 | 37.50 | 37.50 | 37.50 | 37.50 | -11.930% | 1 | 132 | -11.467% |
| 2026-09-24 | 40.50 | 42.58 | 40.00 | 42.58 | -7.435% | 7 | 125 | -22.029% |
| 2026-09-23 | 47.50 | 47.50 | 46.00 | 46.00 | -8.603% | 7 | 118 | -27.826% |
| 2026-09-22 | 50.33 | 50.33 | 50.33 | 50.33 | +5.846% | 2 | 116 | -34.035% |
| 2026-09-21 | 47.55 | 47.55 | 47.55 | 47.55 | +1.711% | 1 | 116 | -30.179% |
| 2026-09-18 | 46.95 | 46.95 | 46.70 | 46.75 | -6.406% | 52 | 66 | -28.984% |
| 2026-09-17 | 49.85 | 49.95 | 49.85 | 49.95 | +8.351% | 4 | 66 | -33.534% |
| 2026-09-16 | 46.20 | 46.20 | 46.10 | 46.10 | +4.417% | 2 | 65 | -27.983% |
| 2026-09-15 | 44.15 | 44.15 | 44.15 | 44.15 | -4.022% | 1 | 64 | -24.802% |
| 2026-09-14 | 45.98 | 46.30 | 45.40 | 46.00 | -27.786% | 5 | 59 | -27.826% |
| 2026-09-11 | 63.70 | 63.70 | 63.70 | 63.70 | +14.363% | 2 | 61 | -47.881% |
| 2026-09-10 | 58.45 | 58.75 | 55.70 | 55.70 | -9.724% | 8 | 54 | -40.395% |
| 2026-09-08 | 61.70 | 61.70 | 61.70 | 61.70 | +17.524% | 2 | 52 | -46.191% |
| 2026-09-03 | 51.30 | 52.50 | 51.30 | 52.50 | +7.582% | 2 | 52 | -36.762% |
| 2026-09-02 | 48.80 | 48.80 | 48.80 | 48.80 | +2.780% | 1 | 51 | -31.967% |
| 2026-09-01 | 48.70 | 48.70 | 47.48 | 47.48 | -9.700% | 3 | 50 | -30.076% |
| 2026-08-27 | 52.58 | 52.58 | 52.58 | 52.58 | +9.633% | 6 | 50 | -36.858% |
| 2026-08-20 | 48.19 | 48.19 | 47.96 | 47.96 | +9.000% | 4 | 51 | -30.776% |
| 2026-08-19 | 44.00 | 44.00 | 44.00 | 44.00 | -29.465% | 1 | 52 | -24.545% |
| 2026-08-13 | 62.10 | 62.39 | 61.70 | 62.38 | +23.819% | 6 | 49 | -46.778% |
| 2026-08-03 | 49.75 | 50.38 | 49.75 | 50.38 | +17.136% | 2 | 49 | -34.101% |
| 2026-07-31 | 44.22 | 44.22 | 43.01 | 43.01 | +4.015% | 2 | 51 | -22.809% |
| 2026-07-30 | 41.65 | 41.89 | 41.35 | 41.35 | +13.630% | 4 | 53 | -19.710% |
| 2026-07-29 | 36.00 | 36.39 | 36.00 | 36.39 | -0.301% | 12 | 61 | -8.766% |
| 2026-07-28 | 35.10 | 36.50 | 34.16 | 36.50 | -2.667% | 9 | 59 | -9.041% |
| 2026-07-27 | 37.50 | 37.50 | 37.50 | 37.50 | +8.225% | 1 | 58 | -11.467% |
| 2026-07-24 | 37.00 | 37.00 | 34.65 | 34.65 | -7.452% | 17 | 51 | -4.185% |
| 2026-07-23 | 37.44 | 37.44 | 37.44 | 37.44 | -7.851% | 3 | 51 | -11.325% |
| 2026-07-22 | 40.63 | 40.63 | 40.63 | 40.63 | +7.772% | 1 | 51 | -18.287% |
| 2026-07-20 | 37.75 | 37.75 | 37.70 | 37.70 | -4.990% | 9 | 51 | -11.936% |
| 2026-07-17 | 39.55 | 39.68 | 39.55 | 39.68 | -18.152% | 2 | 50 | -16.331% |
| 2026-07-13 | 48.48 | 48.48 | 48.48 | 48.48 | +0.581% | 2 | 50 | -31.518% |
| 2026-07-07 | 48.20 | 48.20 | 48.20 | 48.20 | -24.687% | 2 | 48 | -31.120% |
| 2026-06-24 | 64.00 | 64.00 | 64.00 | 64.00 | -29.901% | 18 | 48 | -48.125% |
| 2026-06-15 | 91.40 | 91.40 | 91.30 | 91.30 | +17.746% | 2 | 47 | -63.636% |
| 2026-06-11 | 77.54 | 77.54 | 77.54 | 77.54 | -7.360% | 18 | 29 | -57.183% |
| 2026-05-05 | 83.90 | 83.90 | 83.70 | 83.70 | +1.393% | 2 | 29 | -60.335% |
| 2026-04-21 | 82.55 | 82.55 | 82.55 | 82.55 | +4.494% | 20 | 18 | -59.782% |
| 2026-04-16 | 79.00 | 79.00 | 79.00 | 79.00 | +7.997% | 1 | 18 | -57.975% |
| 2026-04-15 | 72.90 | 73.15 | 72.90 | 73.15 | +7.431% | 2 | 18 | -54.614% |
| 2026-04-14 | 68.09 | 68.09 | 68.09 | 68.09 | +14.726% | 1 | 17 | -51.241% |
| 2026-04-13 | 59.90 | 59.90 | 59.18 | 59.35 | +14.797% | 6 | 17 | -44.061% |
| 2026-04-08 | 51.80 | 51.80 | 51.70 | 51.70 | -3.455% | 10 | 12 | -35.783% |
| 2026-03-25 | 53.55 | 53.55 | 53.55 | 53.55 | -12.500% | 2 | 8 | -38.002% |
| 2026-03-16 | 61.55 | 61.55 | 61.20 | 61.20 | -15.000% | 2 | 9 | -45.752% |
| 2026-03-11 | 72.00 | 72.00 | 72.00 | 72.00 | +25.567% | 2 | 9 | -53.889% |
| 2026-03-09 | 57.34 | 57.34 | 57.34 | 57.34 | +12.763% | 1 | 7 | -42.100% |
| 2026-02-06 | 50.85 | 50.85 | 50.85 | 50.85 | -50.439% | 1 | 6 | -34.710% |
| 2026-01-12 | 102.75 | 102.75 | 102.60 | 102.60 | 0.000% | 10 | 5 | -67.641% |