ORCL271015C00140000
ORCL Oct 15 2027 140.00 Call
optionOPRA
EODNov 4, 2026
24.14USD+1.429%(+0.34)3Vol278OI
ORCL271015C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 24.78 | 24.78 | 24.14 | 24.14 | +1.429% | 3 | 278 | 0.000% |
| 2026-11-03 | 24.80 | 24.80 | 23.80 | 23.80 | +13.333% | 12 | 269 | +1.429% |
| 2026-11-02 | 22.78 | 22.78 | 21.00 | 21.00 | -25.320% | 10 | 273 | +14.952% |
| 2026-10-30 | 29.45 | 29.45 | 28.12 | 28.12 | -9.290% | 2 | 271 | -14.154% |
| 2026-10-29 | 32.95 | 32.95 | 31.00 | 31.00 | -14.436% | 30 | 257 | -22.129% |
| 2026-10-28 | 34.35 | 36.25 | 34.35 | 36.23 | +28.475% | 12 | 253 | -33.370% |
| 2026-10-27 | 28.20 | 28.20 | 28.20 | 28.20 | +15.574% | 5 | 258 | -14.397% |
| 2026-10-26 | 24.40 | 24.40 | 24.40 | 24.40 | -4.688% | 5 | 253 | -1.066% |
| 2026-10-23 | 25.60 | 25.60 | 25.60 | 25.60 | -4.120% | 74 | 210 | -5.703% |
| 2026-10-21 | 26.70 | 26.70 | 26.70 | 26.70 | +2.613% | 1 | 210 | -9.588% |
| 2026-10-20 | 26.02 | 26.02 | 26.02 | 26.02 | -7.730% | 1 | 210 | -7.225% |
| 2026-10-16 | 28.35 | 28.35 | 28.20 | 28.20 | -4.244% | 2 | 210 | -14.397% |
| 2026-10-15 | 27.60 | 29.45 | 26.84 | 29.45 | +5.179% | 17 | 207 | -18.031% |
| 2026-10-14 | 32.00 | 32.00 | 28.00 | 28.00 | -17.477% | 11 | 205 | -13.786% |
| 2026-10-13 | 32.50 | 33.93 | 32.50 | 33.93 | +10.521% | 4 | 204 | -28.854% |
| 2026-10-12 | 31.90 | 31.90 | 30.70 | 30.70 | +3.332% | 7 | 202 | -21.368% |
| 2026-10-08 | 33.88 | 33.88 | 29.70 | 29.71 | -16.732% | 16 | 207 | -18.748% |
| 2026-10-07 | 35.20 | 35.68 | 35.20 | 35.68 | +0.394% | 3 | 205 | -32.343% |
| 2026-10-05 | 35.39 | 35.54 | 35.30 | 35.54 | +1.543% | 8 | 206 | -32.077% |
| 2026-10-02 | 36.00 | 36.00 | 33.95 | 35.00 | +8.359% | 8 | 207 | -31.029% |
| 2026-10-01 | 32.50 | 32.50 | 30.85 | 32.30 | +0.937% | 15 | 207 | -25.263% |
| 2026-09-30 | 32.03 | 32.03 | 31.80 | 32.00 | -3.759% | 3 | 206 | -24.563% |
| 2026-09-29 | 33.50 | 35.55 | 33.25 | 33.25 | +1.527% | 10 | 203 | -27.398% |
| 2026-09-25 | 32.50 | 32.75 | 32.45 | 32.75 | -2.268% | 3 | 202 | -26.290% |
| 2026-09-24 | 32.74 | 33.51 | 31.10 | 33.51 | -11.349% | 13 | 196 | -27.962% |
| 2026-09-23 | 37.80 | 37.80 | 37.80 | 37.80 | -4.304% | 2 | 196 | -36.138% |
| 2026-09-22 | 39.50 | 39.50 | 39.50 | 39.50 | +0.356% | 1 | 195 | -38.886% |
| 2026-09-21 | 39.36 | 39.36 | 39.36 | 39.36 | +6.092% | 1 | 194 | -38.669% |
| 2026-09-18 | 37.00 | 37.10 | 37.00 | 37.10 | +6.701% | 11 | 185 | -34.933% |
| 2026-09-16 | 35.74 | 36.50 | 34.77 | 34.77 | -2.194% | 11 | 187 | -30.572% |
| 2026-09-15 | 35.30 | 36.39 | 34.55 | 35.55 | -2.629% | 25 | 201 | -32.096% |
| 2026-09-14 | 38.00 | 38.00 | 36.51 | 36.51 | -13.668% | 24 | 180 | -33.881% |
| 2026-09-11 | 43.66 | 43.66 | 42.29 | 42.29 | -19.294% | 5 | 179 | -42.918% |
| 2026-09-08 | 52.40 | 52.40 | 52.40 | 52.40 | +12.809% | 2 | 180 | -53.931% |
| 2026-09-03 | 44.20 | 46.45 | 44.20 | 46.45 | +16.562% | 2 | 181 | -48.030% |
| 2026-09-02 | 36.73 | 39.85 | 36.73 | 39.85 | +8.435% | 4 | 181 | -39.423% |
| 2026-09-01 | 39.00 | 39.00 | 36.75 | 36.75 | -18.496% | 2 | 180 | -34.313% |
| 2026-08-28 | 45.09 | 45.09 | 45.09 | 45.09 | +13.008% | 1 | 179 | -46.463% |
| 2026-08-20 | 39.35 | 39.90 | 39.35 | 39.90 | -13.730% | 2 | 179 | -39.499% |
| 2026-08-14 | 46.25 | 46.25 | 46.25 | 46.25 | -2.632% | 1 | 179 | -47.805% |
| 2026-08-13 | 47.50 | 47.50 | 47.50 | 47.50 | +8.324% | 1 | 180 | -49.179% |
| 2026-08-11 | 43.85 | 43.85 | 43.85 | 43.85 | -8.779% | 2 | 178 | -44.949% |
| 2026-08-10 | 46.50 | 48.07 | 46.50 | 48.07 | +7.251% | 4 | 176 | -49.782% |
| 2026-08-07 | 44.82 | 44.82 | 44.82 | 44.82 | +0.719% | 1 | 176 | -46.140% |
| 2026-08-06 | 44.50 | 44.50 | 44.50 | 44.50 | -0.891% | 1 | 176 | -45.753% |
| 2026-08-05 | 44.47 | 45.57 | 44.47 | 44.90 | -1.167% | 3 | 175 | -46.236% |
| 2026-08-04 | 45.45 | 45.95 | 44.00 | 45.43 | +5.651% | 9 | 175 | -46.863% |
| 2026-08-03 | 42.00 | 43.00 | 42.00 | 43.00 | +31.298% | 4 | 175 | -43.860% |
| 2026-07-31 | 32.75 | 32.75 | 32.75 | 32.75 | +6.712% | 1 | 176 | -26.290% |
| 2026-07-27 | 31.16 | 31.16 | 30.69 | 30.69 | +6.526% | 17 | 176 | -21.342% |
| 2026-07-24 | 29.97 | 29.97 | 28.79 | 28.81 | -6.187% | 8 | 176 | -16.210% |
| 2026-07-23 | 30.71 | 30.71 | 30.71 | 30.71 | -9.169% | 1 | 177 | -21.394% |
| 2026-07-22 | 34.21 | 34.88 | 33.81 | 33.81 | +2.455% | 12 | 171 | -28.601% |
| 2026-07-21 | 33.15 | 33.40 | 33.00 | 33.00 | +5.600% | 19 | 165 | -26.848% |
| 2026-07-20 | 30.84 | 31.87 | 30.77 | 31.25 | -3.964% | 11 | 158 | -22.752% |
| 2026-07-17 | 31.11 | 32.54 | 31.11 | 32.54 | -2.895% | 6 | 156 | -25.814% |
| 2026-07-16 | 35.14 | 35.14 | 33.40 | 33.51 | -8.965% | 8 | 153 | -27.962% |
| 2026-07-15 | 36.80 | 37.33 | 35.00 | 36.81 | +6.851% | 25 | 135 | -34.420% |
| 2026-07-14 | 34.30 | 35.12 | 34.30 | 34.45 | -9.699% | 4 | 138 | -29.927% |
| 2026-07-13 | 39.00 | 39.49 | 38.00 | 38.15 | -11.423% | 124 | 21 | -36.723% |
| 2026-07-10 | 41.98 | 43.07 | 41.98 | 43.07 | -3.539% | 3 | 19 | -43.952% |
| 2026-07-09 | 44.65 | 44.65 | 44.65 | 44.65 | +6.946% | 1 | 19 | -45.935% |
| 2026-07-08 | 39.50 | 41.75 | 39.50 | 41.75 | -0.595% | 2 | 18 | -42.180% |
| 2026-07-07 | 40.15 | 42.00 | 40.00 | 42.00 | -1.639% | 4 | 16 | -42.524% |
| 2026-07-06 | 42.28 | 42.70 | 42.28 | 42.70 | +4.785% | 3 | 15 | -43.466% |
| 2026-07-02 | 42.68 | 42.68 | 40.75 | 40.75 | -11.278% | 6 | 12 | -40.761% |
| 2026-06-29 | 45.93 | 45.93 | 45.93 | 45.93 | -6.112% | 2 | 12 | -47.442% |
| 2026-06-25 | 48.92 | 48.92 | 48.92 | 48.92 | -58.188% | 2 | 10 | -50.654% |
| 2026-06-04 | 117.00 | 117.00 | 117.00 | 117.00 | +14.258% | 1 | 11 | -79.368% |
| 2026-05-29 | 102.40 | 102.40 | 102.40 | 102.40 | +32.300% | 1 | 11 | -76.426% |
| 2026-05-27 | 77.40 | 77.40 | 77.40 | 77.40 | -3.431% | 1 | 12 | -68.811% |
| 2026-05-22 | 80.15 | 80.15 | 80.15 | 80.15 | -3.908% | 1 | 12 | -69.881% |
| 2026-05-14 | 83.41 | 83.41 | 83.41 | 83.41 | +22.662% | 1 | 13 | -71.059% |
| 2026-04-16 | 68.00 | 68.00 | 68.00 | 68.00 | +11.111% | 1 | 13 | -64.500% |
| 2026-04-15 | 61.25 | 61.25 | 61.20 | 61.20 | +65.405% | 2 | 13 | -60.556% |
| 2026-04-09 | 37.00 | 37.00 | 37.00 | 37.00 | -10.843% | 1 | 13 | -34.757% |
| 2026-04-07 | 41.50 | 41.50 | 41.50 | 41.50 | -6.489% | 1 | 12 | -41.831% |
| 2026-03-24 | 44.38 | 44.38 | 44.38 | 44.38 | -9.705% | 1 | 11 | -45.606% |
| 2026-03-23 | 49.15 | 49.15 | 49.15 | 49.15 | +3.300% | 2 | 11 | -50.885% |
| 2026-03-09 | 47.58 | 47.58 | 47.58 | 47.58 | -4.840% | 1 | 11 | -49.264% |
| 2026-02-09 | 50.00 | 50.00 | 50.00 | 50.00 | +27.389% | 14 | 10 | -51.720% |
| 2026-02-05 | 40.80 | 40.80 | 39.25 | 39.25 | -51.273% | 16 | 17 | -38.497% |
| 2026-01-14 | 80.55 | 80.55 | 80.55 | 80.55 | 0.000% | 1 | 1 | -70.031% |