ORCL271015C00125000
ORCL Oct 15 2027 125.00 Call
optionOPRA
EODNov 4, 2026
29.50USD-6.646%(-2.10)9Vol344OI
ORCL271015C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 30.10 | 31.45 | 29.50 | 29.50 | -6.646% | 9 | 345 | 0.000% |
| 2026-11-03 | 28.36 | 31.68 | 28.36 | 31.60 | +19.245% | 28 | 353 | -6.646% |
| 2026-11-02 | 29.90 | 29.90 | 26.50 | 26.50 | -17.957% | 127 | 245 | +11.321% |
| 2026-10-30 | 32.70 | 32.70 | 32.30 | 32.30 | -18.742% | 7 | 246 | -8.669% |
| 2026-10-29 | 39.75 | 39.75 | 39.75 | 39.75 | -8.516% | 1 | 247 | -25.786% |
| 2026-10-28 | 32.00 | 44.27 | 32.00 | 43.45 | +29.123% | 6 | 252 | -32.106% |
| 2026-10-27 | 32.00 | 33.65 | 32.00 | 33.65 | +11.609% | 2 | 253 | -12.333% |
| 2026-10-26 | 30.44 | 30.80 | 29.95 | 30.15 | -2.742% | 63 | 215 | -2.156% |
| 2026-10-23 | 30.63 | 31.00 | 30.63 | 31.00 | +5.442% | 2 | 217 | -4.839% |
| 2026-10-22 | 31.10 | 31.10 | 28.90 | 29.40 | -12.500% | 37 | 198 | +0.340% |
| 2026-10-21 | 33.60 | 33.60 | 33.60 | 33.60 | -4.545% | 1 | 197 | -12.202% |
| 2026-10-20 | 33.00 | 35.20 | 33.00 | 35.20 | +8.108% | 4 | 198 | -16.193% |
| 2026-10-19 | 32.49 | 32.56 | 32.49 | 32.56 | +1.750% | 3 | 199 | -9.398% |
| 2026-10-16 | 34.05 | 34.05 | 32.00 | 32.00 | -5.297% | 26 | 200 | -7.813% |
| 2026-10-15 | 33.00 | 33.88 | 32.60 | 33.79 | -3.097% | 15 | 205 | -12.696% |
| 2026-10-14 | 35.82 | 36.35 | 34.78 | 34.87 | -16.097% | 5 | 202 | -15.400% |
| 2026-10-13 | 38.60 | 41.56 | 38.55 | 41.56 | +11.034% | 38 | 186 | -29.018% |
| 2026-10-12 | 37.43 | 37.43 | 37.43 | 37.43 | -7.580% | 1 | 185 | -21.186% |
| 2026-10-09 | 40.73 | 40.85 | 40.50 | 40.50 | +12.813% | 14 | 199 | -27.160% |
| 2026-10-08 | 40.50 | 40.50 | 35.71 | 35.90 | -14.524% | 26 | 177 | -17.827% |
| 2026-10-07 | 41.50 | 42.60 | 41.50 | 42.00 | -4.545% | 20 | 185 | -29.762% |
| 2026-10-06 | 42.50 | 44.00 | 42.50 | 44.00 | +2.326% | 6 | 186 | -32.955% |
| 2026-10-02 | 41.25 | 43.00 | 41.25 | 43.00 | +12.861% | 4 | 189 | -31.395% |
| 2026-10-01 | 38.50 | 38.50 | 37.45 | 38.10 | -1.167% | 4 | 190 | -22.572% |
| 2026-09-30 | 38.65 | 38.65 | 38.55 | 38.55 | -1.230% | 13 | 191 | -23.476% |
| 2026-09-29 | 35.74 | 42.80 | 35.55 | 39.03 | +11.706% | 23 | 200 | -24.417% |
| 2026-09-28 | 35.60 | 35.65 | 34.00 | 34.94 | -8.053% | 54 | 237 | -15.570% |
| 2026-09-25 | 40.00 | 40.00 | 38.00 | 38.00 | -6.173% | 4 | 237 | -22.368% |
| 2026-09-24 | 40.50 | 40.50 | 37.85 | 40.50 | -8.578% | 12 | 227 | -27.160% |
| 2026-09-23 | 45.00 | 45.00 | 44.28 | 44.30 | -6.835% | 5 | 230 | -33.409% |
| 2026-09-22 | 48.50 | 48.50 | 47.55 | 47.55 | +2.258% | 3 | 231 | -37.960% |
| 2026-09-21 | 45.45 | 46.95 | 44.80 | 46.50 | +6.164% | 6 | 229 | -36.559% |
| 2026-09-18 | 48.25 | 48.25 | 43.80 | 43.80 | -4.989% | 11 | 225 | -32.648% |
| 2026-09-17 | 47.11 | 47.11 | 46.10 | 46.10 | +7.963% | 3 | 224 | -36.009% |
| 2026-09-16 | 43.20 | 43.20 | 42.70 | 42.70 | +5.693% | 3 | 222 | -30.913% |
| 2026-09-15 | 43.65 | 43.65 | 40.40 | 40.40 | -7.467% | 3 | 222 | -26.980% |
| 2026-09-14 | 42.38 | 44.02 | 42.00 | 43.66 | -9.979% | 28 | 215 | -32.432% |
| 2026-09-11 | 50.42 | 51.50 | 48.50 | 48.50 | -6.407% | 12 | 210 | -39.175% |
| 2026-09-10 | 56.10 | 56.13 | 51.82 | 51.82 | -11.343% | 3 | 211 | -43.072% |
| 2026-09-09 | 59.50 | 59.90 | 58.45 | 58.45 | -0.680% | 4 | 212 | -49.530% |
| 2026-09-08 | 64.00 | 64.00 | 58.55 | 58.85 | +6.036% | 8 | 213 | -49.873% |
| 2026-09-04 | 55.27 | 56.07 | 55.27 | 55.50 | +3.738% | 11 | 218 | -46.847% |
| 2026-09-03 | 48.71 | 53.50 | 48.71 | 53.50 | +14.708% | 16 | 210 | -44.860% |
| 2026-09-02 | 46.64 | 46.64 | 46.64 | 46.64 | +7.416% | 1 | 210 | -36.750% |
| 2026-09-01 | 43.42 | 43.42 | 43.42 | 43.42 | -14.443% | 2 | 208 | -32.059% |
| 2026-08-31 | 50.05 | 50.75 | 50.05 | 50.75 | -2.366% | 2 | 207 | -41.872% |
| 2026-08-28 | 53.82 | 54.10 | 51.18 | 51.98 | +9.547% | 97 | 185 | -43.247% |
| 2026-08-18 | 47.45 | 47.45 | 47.45 | 47.45 | -6.576% | 1 | 185 | -37.829% |
| 2026-08-17 | 50.79 | 50.79 | 50.79 | 50.79 | +1.095% | 15 | 185 | -41.918% |
| 2026-08-11 | 49.69 | 50.24 | 49.69 | 50.24 | -8.655% | 3 | 187 | -41.282% |
| 2026-08-10 | 55.00 | 55.00 | 55.00 | 55.00 | +6.921% | 1 | 187 | -46.364% |
| 2026-08-07 | 51.44 | 51.44 | 51.44 | 51.44 | +0.863% | 2 | 189 | -42.652% |
| 2026-08-06 | 51.00 | 51.00 | 51.00 | 51.00 | -0.585% | 1 | 189 | -42.157% |
| 2026-08-05 | 51.86 | 51.88 | 49.75 | 51.30 | -6.130% | 47 | 229 | -42.495% |
| 2026-08-04 | 52.00 | 54.65 | 52.00 | 54.65 | +11.145% | 13 | 237 | -46.020% |
| 2026-08-03 | 46.00 | 49.17 | 46.00 | 49.17 | +22.313% | 16 | 237 | -40.004% |
| 2026-07-31 | 42.18 | 42.18 | 40.20 | 40.20 | -0.741% | 8 | 242 | -26.617% |
| 2026-07-30 | 40.00 | 40.50 | 39.48 | 40.50 | +17.835% | 122 | 253 | -27.160% |
| 2026-07-29 | 34.36 | 34.37 | 34.36 | 34.37 | -5.186% | 15 | 268 | -14.169% |
| 2026-07-28 | 32.48 | 36.25 | 32.48 | 36.25 | +4.167% | 26 | 252 | -18.621% |
| 2026-07-27 | 34.80 | 34.80 | 34.80 | 34.80 | +7.077% | 1 | 253 | -15.230% |
| 2026-07-24 | 34.45 | 34.45 | 32.50 | 32.50 | -17.197% | 4 | 251 | -9.231% |
| 2026-07-22 | 39.25 | 39.25 | 39.25 | 39.25 | -0.507% | 1 | 250 | -24.841% |
| 2026-07-21 | 37.55 | 39.45 | 37.55 | 39.45 | +9.858% | 157 | 121 | -25.222% |
| 2026-07-20 | 34.90 | 36.23 | 34.90 | 35.91 | -7.805% | 48 | 76 | -17.850% |
| 2026-07-17 | 37.10 | 39.12 | 37.10 | 38.95 | +0.516% | 25 | 58 | -24.262% |
| 2026-07-16 | 38.98 | 38.98 | 38.75 | 38.75 | -8.066% | 17 | 43 | -23.871% |
| 2026-07-15 | 40.80 | 42.15 | 40.00 | 42.15 | +5.905% | 4 | 43 | -30.012% |
| 2026-07-14 | 40.96 | 40.96 | 39.80 | 39.80 | -11.966% | 3 | 42 | -25.879% |
| 2026-07-13 | 45.30 | 45.30 | 45.10 | 45.21 | -6.591% | 16 | 29 | -34.749% |
| 2026-07-10 | 48.15 | 48.40 | 48.15 | 48.40 | -6.019% | 2 | 27 | -39.050% |
| 2026-07-09 | 51.50 | 51.50 | 51.50 | 51.50 | +12.568% | 3 | 30 | -42.718% |
| 2026-07-08 | 45.75 | 45.75 | 45.75 | 45.75 | -3.887% | 2 | 29 | -35.519% |
| 2026-07-07 | 47.50 | 47.60 | 45.40 | 47.60 | -0.833% | 20 | 26 | -38.025% |
| 2026-07-06 | 48.00 | 48.00 | 48.00 | 48.00 | +2.784% | 1 | 25 | -38.542% |
| 2026-07-02 | 46.70 | 46.70 | 46.70 | 46.70 | -9.320% | 19 | 25 | -36.831% |
| 2026-07-01 | 51.50 | 51.50 | 51.50 | 51.50 | +2.488% | 1 | 24 | -42.718% |
| 2026-06-29 | 50.25 | 50.25 | 50.25 | 50.25 | -43.508% | 1 | 23 | -41.294% |
| 2026-05-22 | 88.95 | 88.95 | 88.95 | 88.95 | -2.574% | 1 | 23 | -66.835% |
| 2026-05-07 | 91.30 | 91.30 | 91.30 | 91.30 | +30.335% | 1 | 23 | -67.689% |
| 2026-04-15 | 70.05 | 70.05 | 70.05 | 70.05 | +42.089% | 20 | 22 | -57.887% |
| 2026-04-08 | 49.30 | 49.30 | 49.30 | 49.30 | -2.857% | 10 | 12 | -40.162% |
| 2026-03-25 | 50.75 | 50.75 | 50.75 | 50.75 | -1.647% | 1 | 7 | -41.872% |
| 2026-02-04 | 51.60 | 51.60 | 51.60 | 51.60 | -14.115% | 2 | 6 | -42.829% |
| 2026-02-03 | 60.08 | 60.08 | 60.08 | 60.08 | -19.893% | 2 | 7 | -50.899% |
| 2026-01-27 | 74.95 | 75.00 | 74.95 | 75.00 | -12.383% | 2 | 7 | -60.667% |
| 2026-01-16 | 85.10 | 85.60 | 85.10 | 85.60 | -14.142% | 2 | 6 | -65.537% |
| 2026-01-12 | 99.65 | 99.70 | 99.65 | 99.70 | +6.120% | 2 | 6 | -70.411% |
| 2025-12-26 | 93.45 | 93.95 | 93.40 | 93.95 | 0.000% | 14 | 6 | -68.600% |