ORCL271015C00130000
ORCL Oct 15 2027 130.00 Call
optionOPRA
EODNov 4, 2026
28.20USD+3.221%(+0.88)1Vol362OI
ORCL271015C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.20 | 28.20 | 28.20 | 28.20 | +3.221% | 1 | 361 | 0.000% |
| 2026-11-03 | 28.67 | 28.67 | 27.32 | 27.32 | +11.057% | 2 | 360 | +3.221% |
| 2026-11-02 | 29.55 | 29.55 | 24.60 | 24.60 | -23.125% | 40 | 340 | +14.634% |
| 2026-10-30 | 31.00 | 32.00 | 31.00 | 32.00 | -9.986% | 8 | 332 | -11.875% |
| 2026-10-29 | 36.72 | 36.72 | 35.55 | 35.55 | -14.130% | 2 | 331 | -20.675% |
| 2026-10-28 | 38.00 | 42.12 | 37.00 | 41.40 | +35.516% | 11 | 335 | -31.884% |
| 2026-10-27 | 30.55 | 30.55 | 30.55 | 30.55 | +7.193% | 1 | 335 | -7.692% |
| 2026-10-26 | 29.17 | 29.17 | 28.15 | 28.50 | -0.870% | 13 | 326 | -1.053% |
| 2026-10-23 | 28.75 | 28.75 | 28.75 | 28.75 | +4.356% | 1 | 326 | -1.913% |
| 2026-10-22 | 28.67 | 28.75 | 27.00 | 27.55 | -8.926% | 88 | 248 | +2.359% |
| 2026-10-21 | 30.95 | 30.95 | 30.25 | 30.25 | -5.350% | 2 | 246 | -6.777% |
| 2026-10-20 | 33.10 | 33.10 | 31.96 | 31.96 | +6.711% | 5 | 245 | -11.765% |
| 2026-10-16 | 30.80 | 30.80 | 29.95 | 29.95 | -11.652% | 5 | 241 | -5.843% |
| 2026-10-15 | 31.05 | 33.90 | 30.50 | 33.90 | +5.937% | 5 | 237 | -16.814% |
| 2026-10-14 | 33.00 | 33.92 | 32.00 | 32.00 | -7.246% | 114 | 131 | -11.875% |
| 2026-10-13 | 34.50 | 34.50 | 34.50 | 34.50 | -2.266% | 2 | 133 | -18.261% |
| 2026-10-12 | 35.30 | 35.30 | 35.30 | 35.30 | -8.786% | 1 | 132 | -20.113% |
| 2026-10-09 | 34.15 | 38.70 | 34.15 | 38.70 | +13.224% | 3 | 134 | -27.132% |
| 2026-10-08 | 34.50 | 34.50 | 34.18 | 34.18 | -14.336% | 3 | 131 | -17.496% |
| 2026-10-07 | 39.90 | 39.90 | 39.90 | 39.90 | -2.349% | 5 | 126 | -29.323% |
| 2026-10-06 | 40.50 | 40.86 | 40.50 | 40.86 | +3.286% | 5 | 122 | -30.984% |
| 2026-10-05 | 40.10 | 41.65 | 39.56 | 39.56 | +0.585% | 11 | 119 | -28.716% |
| 2026-10-02 | 38.50 | 39.33 | 38.50 | 39.33 | +7.753% | 3 | 119 | -28.299% |
| 2026-10-01 | 36.15 | 37.05 | 36.15 | 36.50 | +1.333% | 13 | 120 | -22.740% |
| 2026-09-30 | 35.55 | 36.65 | 35.35 | 36.02 | -2.013% | 4 | 117 | -21.710% |
| 2026-09-29 | 33.78 | 40.00 | 33.78 | 36.76 | +12.692% | 16 | 107 | -23.286% |
| 2026-09-28 | 34.00 | 34.00 | 32.41 | 32.62 | -10.630% | 18 | 99 | -13.550% |
| 2026-09-25 | 38.20 | 38.25 | 36.50 | 36.50 | -3.947% | 5 | 99 | -22.740% |
| 2026-09-24 | 36.00 | 38.00 | 34.20 | 38.00 | -13.636% | 29 | 82 | -25.789% |
| 2026-09-21 | 44.05 | 44.05 | 44.00 | 44.00 | 0.000% | 2 | 83 | -35.909% |
| 2026-09-17 | 44.00 | 44.00 | 44.00 | 44.00 | +9.371% | 1 | 82 | -35.909% |
| 2026-09-15 | 40.93 | 40.93 | 40.23 | 40.23 | -1.397% | 17 | 72 | -29.903% |
| 2026-09-14 | 40.00 | 40.80 | 40.00 | 40.80 | -13.191% | 5 | 67 | -30.882% |
| 2026-09-11 | 51.50 | 51.50 | 47.00 | 47.00 | -11.404% | 4 | 66 | -40.000% |
| 2026-09-10 | 51.00 | 53.05 | 51.00 | 53.05 | -5.183% | 2 | 66 | -46.843% |
| 2026-09-09 | 56.35 | 56.35 | 55.29 | 55.95 | +5.866% | 6 | 67 | -49.598% |
| 2026-09-04 | 53.05 | 53.05 | 52.58 | 52.85 | +3.021% | 12 | 67 | -46.641% |
| 2026-09-03 | 49.95 | 51.60 | 49.95 | 51.30 | +4.908% | 16 | 65 | -45.029% |
| 2026-08-28 | 50.74 | 50.74 | 48.90 | 48.90 | +1.981% | 6 | 65 | -42.331% |
| 2026-08-27 | 47.95 | 47.95 | 47.95 | 47.95 | +5.617% | 6 | 71 | -41.189% |
| 2026-08-18 | 45.40 | 45.40 | 45.40 | 45.40 | -5.397% | 1 | 72 | -37.885% |
| 2026-08-17 | 47.99 | 47.99 | 47.99 | 47.99 | -15.733% | 1 | 71 | -41.238% |
| 2026-08-13 | 56.95 | 56.95 | 56.95 | 56.95 | +18.547% | 1 | 72 | -50.483% |
| 2026-08-11 | 47.50 | 48.04 | 47.50 | 48.04 | -1.254% | 3 | 72 | -41.299% |
| 2026-08-05 | 49.66 | 49.67 | 48.65 | 48.65 | -6.442% | 13 | 72 | -42.035% |
| 2026-08-04 | 50.58 | 52.00 | 49.85 | 52.00 | +11.828% | 8 | 75 | -45.769% |
| 2026-08-03 | 41.98 | 46.50 | 41.98 | 46.50 | +17.602% | 10 | 78 | -39.355% |
| 2026-07-31 | 40.34 | 40.34 | 39.54 | 39.54 | +6.091% | 2 | 80 | -28.680% |
| 2026-07-30 | 37.15 | 37.61 | 37.15 | 37.27 | +21.440% | 13 | 91 | -24.336% |
| 2026-07-28 | 30.80 | 30.80 | 30.69 | 30.69 | -8.415% | 5 | 86 | -8.113% |
| 2026-07-27 | 34.02 | 34.04 | 33.24 | 33.51 | +5.311% | 18 | 88 | -15.846% |
| 2026-07-24 | 33.03 | 33.03 | 31.79 | 31.82 | -6.246% | 16 | 91 | -11.376% |
| 2026-07-23 | 33.94 | 33.94 | 33.94 | 33.94 | -9.032% | 3 | 91 | -16.912% |
| 2026-07-22 | 37.77 | 37.86 | 37.31 | 37.31 | +1.524% | 10 | 93 | -24.417% |
| 2026-07-21 | 36.27 | 36.75 | 36.25 | 36.75 | +6.275% | 20 | 92 | -23.265% |
| 2026-07-20 | 34.50 | 34.63 | 33.65 | 34.58 | -6.541% | 21 | 77 | -18.450% |
| 2026-07-17 | 34.30 | 38.00 | 34.30 | 37.00 | +3.352% | 44 | 87 | -23.784% |
| 2026-07-16 | 38.52 | 38.52 | 35.80 | 35.80 | -11.583% | 5 | 83 | -21.229% |
| 2026-07-15 | 40.08 | 41.13 | 38.58 | 40.49 | +5.032% | 36 | 68 | -30.353% |
| 2026-07-14 | 40.10 | 40.10 | 38.35 | 38.55 | -7.108% | 7 | 65 | -26.848% |
| 2026-07-13 | 43.00 | 43.00 | 40.53 | 41.50 | -6.002% | 9 | 58 | -32.048% |
| 2026-07-08 | 45.72 | 45.72 | 44.15 | 44.15 | -2.431% | 3 | 55 | -36.127% |
| 2026-07-07 | 43.95 | 45.25 | 43.95 | 45.25 | -3.723% | 6 | 57 | -37.680% |
| 2026-07-06 | 46.05 | 47.00 | 46.05 | 47.00 | +6.407% | 7 | 57 | -40.000% |
| 2026-07-02 | 48.10 | 48.52 | 43.30 | 44.17 | -11.216% | 13 | 66 | -36.156% |
| 2026-06-30 | 49.00 | 49.75 | 49.00 | 49.75 | -0.020% | 2 | 65 | -43.317% |
| 2026-06-29 | 49.76 | 49.76 | 49.76 | 49.76 | -20.562% | 1 | 64 | -43.328% |
| 2026-06-23 | 62.64 | 62.64 | 62.64 | 62.64 | -44.389% | 10 | 54 | -54.981% |
| 2026-05-29 | 112.63 | 112.64 | 112.63 | 112.64 | +25.156% | 2 | 54 | -74.964% |
| 2026-05-28 | 90.00 | 90.00 | 90.00 | 90.00 | +9.756% | 2 | 54 | -68.667% |
| 2026-05-13 | 82.00 | 82.00 | 82.00 | 82.00 | +5.196% | 1 | 53 | -65.610% |
| 2026-05-05 | 77.85 | 77.95 | 77.85 | 77.95 | +11.756% | 10 | 53 | -63.823% |
| 2026-04-17 | 69.75 | 69.75 | 69.75 | 69.75 | +3.563% | 1 | 48 | -59.570% |
| 2026-04-15 | 67.25 | 67.43 | 67.20 | 67.35 | +40.664% | 43 | 48 | -58.129% |
| 2026-04-02 | 47.88 | 47.88 | 47.88 | 47.88 | -0.250% | 5 | 23 | -41.103% |
| 2026-04-01 | 48.00 | 48.00 | 48.00 | 48.00 | -17.298% | 2 | 23 | -41.250% |
| 2026-02-17 | 58.03 | 58.04 | 58.03 | 58.04 | -6.688% | 2 | 21 | -51.413% |
| 2026-02-10 | 62.20 | 62.20 | 62.20 | 62.20 | +33.020% | 1 | 23 | -54.662% |
| 2026-02-06 | 46.76 | 46.76 | 46.76 | 46.76 | -24.823% | 2 | 24 | -39.692% |
| 2026-02-02 | 64.50 | 64.50 | 62.20 | 62.20 | -2.047% | 2 | 22 | -54.662% |
| 2026-01-30 | 63.50 | 63.50 | 63.50 | 63.50 | -4.511% | 1 | 23 | -55.591% |
| 2026-01-29 | 63.25 | 66.50 | 63.25 | 66.50 | -10.738% | 2 | 22 | -57.594% |
| 2026-01-23 | 74.50 | 74.50 | 74.50 | 74.50 | -22.557% | 2 | 22 | -62.148% |
| 2026-01-12 | 96.25 | 96.25 | 96.20 | 96.20 | +6.593% | 2 | 22 | -70.686% |
| 2025-12-26 | 90.50 | 90.50 | 90.25 | 90.25 | 0.000% | 23 | 21 | -68.753% |