ORCL271015C00145000
ORCL Oct 15 2027 145.00 Call
optionOPRA
EODNov 3, 2026
23.05USD+14.620%(+2.94)24Vol276OI
ORCL271015C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 22.85 | 23.25 | 22.25 | 23.05 | +14.620% | 24 | 279 | 0.000% |
| 2026-11-02 | 22.70 | 22.70 | 20.00 | 20.11 | -18.747% | 101 | 362 | +14.620% |
| 2026-10-30 | 26.80 | 27.55 | 24.75 | 24.75 | -15.816% | 9 | 358 | -6.869% |
| 2026-10-29 | 31.05 | 31.05 | 29.35 | 29.40 | -13.783% | 13 | 360 | -21.599% |
| 2026-10-28 | 27.90 | 36.00 | 27.90 | 34.10 | +32.171% | 62 | 405 | -32.405% |
| 2026-10-27 | 25.30 | 25.80 | 25.30 | 25.80 | +13.158% | 4 | 405 | -10.659% |
| 2026-10-26 | 22.80 | 22.80 | 22.80 | 22.80 | -0.870% | 3 | 402 | +1.096% |
| 2026-10-22 | 23.45 | 23.45 | 22.10 | 23.00 | -7.631% | 18 | 389 | +0.217% |
| 2026-10-21 | 26.55 | 26.55 | 24.90 | 24.90 | -2.200% | 14 | 377 | -7.430% |
| 2026-10-19 | 25.26 | 25.46 | 25.26 | 25.46 | +0.236% | 2 | 376 | -9.466% |
| 2026-10-16 | 26.04 | 26.04 | 25.40 | 25.40 | -2.308% | 12 | 364 | -9.252% |
| 2026-10-15 | 25.00 | 26.00 | 25.00 | 26.00 | +0.193% | 5 | 364 | -11.346% |
| 2026-10-14 | 30.00 | 30.00 | 25.75 | 25.95 | -22.537% | 150 | 304 | -11.175% |
| 2026-10-13 | 31.39 | 33.50 | 31.39 | 33.50 | +6.013% | 18 | 304 | -31.194% |
| 2026-10-09 | 31.00 | 32.20 | 30.30 | 31.60 | +13.874% | 188 | 325 | -27.057% |
| 2026-10-08 | 30.00 | 30.00 | 27.75 | 27.75 | -16.340% | 184 | 151 | -16.937% |
| 2026-10-07 | 33.55 | 33.60 | 33.17 | 33.17 | -3.855% | 78 | 150 | -30.509% |
| 2026-10-06 | 33.65 | 34.50 | 33.65 | 34.50 | +3.293% | 71 | 212 | -33.188% |
| 2026-10-05 | 33.30 | 33.52 | 33.30 | 33.40 | +1.212% | 8 | 213 | -30.988% |
| 2026-10-02 | 33.00 | 33.25 | 32.46 | 33.00 | +10.701% | 57 | 268 | -30.152% |
| 2026-09-30 | 29.81 | 29.81 | 29.81 | 29.81 | -6.844% | 1 | 268 | -22.677% |
| 2026-09-29 | 32.00 | 32.00 | 32.00 | 32.00 | +15.691% | 1 | 267 | -27.969% |
| 2026-09-28 | 27.50 | 27.66 | 26.85 | 27.66 | -10.311% | 206 | 85 | -16.667% |
| 2026-09-24 | 29.15 | 31.12 | 29.15 | 30.84 | -11.734% | 9 | 80 | -25.259% |
| 2026-09-23 | 36.25 | 36.25 | 34.94 | 34.94 | -8.654% | 4 | 77 | -34.030% |
| 2026-09-22 | 38.30 | 38.30 | 37.90 | 38.25 | +2.685% | 4 | 77 | -39.739% |
| 2026-09-21 | 35.75 | 37.90 | 35.55 | 37.25 | +6.125% | 17 | 67 | -38.121% |
| 2026-09-18 | 35.22 | 35.22 | 35.10 | 35.10 | -5.645% | 3 | 64 | -34.330% |
| 2026-09-17 | 37.20 | 37.20 | 37.20 | 37.20 | +6.989% | 1 | 64 | -38.038% |
| 2026-09-15 | 34.65 | 34.77 | 34.65 | 34.77 | -1.081% | 2 | 64 | -33.707% |
| 2026-09-14 | 35.40 | 35.70 | 34.55 | 35.15 | -28.397% | 16 | 63 | -34.424% |
| 2026-09-09 | 49.09 | 49.09 | 49.09 | 49.09 | +0.204% | 1 | 64 | -53.045% |
| 2026-09-08 | 52.20 | 52.20 | 48.99 | 48.99 | +7.670% | 5 | 65 | -52.950% |
| 2026-09-04 | 45.50 | 45.50 | 45.50 | 45.50 | +7.059% | 1 | 65 | -49.341% |
| 2026-09-03 | 42.50 | 42.50 | 42.50 | 42.50 | +18.616% | 1 | 65 | -45.765% |
| 2026-09-01 | 35.83 | 35.83 | 35.83 | 35.83 | -15.971% | 1 | 64 | -35.668% |
| 2026-08-28 | 42.85 | 43.20 | 42.64 | 42.64 | -0.722% | 4 | 64 | -45.943% |
| 2026-08-27 | 42.95 | 42.95 | 42.95 | 42.95 | +9.931% | 2 | 64 | -46.333% |
| 2026-08-25 | 38.97 | 39.07 | 38.97 | 39.07 | -1.089% | 4 | 62 | -41.003% |
| 2026-08-19 | 35.83 | 39.50 | 35.82 | 39.50 | -20.040% | 4 | 59 | -41.646% |
| 2026-08-13 | 50.00 | 50.00 | 49.40 | 49.40 | +7.438% | 5 | 64 | -53.340% |
| 2026-08-10 | 46.54 | 47.00 | 45.98 | 45.98 | +4.263% | 19 | 69 | -49.870% |
| 2026-08-07 | 43.27 | 44.10 | 43.27 | 44.10 | +0.685% | 3 | 69 | -47.732% |
| 2026-08-05 | 43.76 | 43.80 | 43.76 | 43.80 | -3.204% | 3 | 68 | -47.374% |
| 2026-08-04 | 43.50 | 45.25 | 43.50 | 45.25 | +9.036% | 25 | 56 | -49.061% |
| 2026-08-03 | 41.50 | 41.50 | 41.50 | 41.50 | +26.524% | 2 | 56 | -44.458% |
| 2026-07-31 | 32.80 | 32.80 | 32.80 | 32.80 | +20.367% | 1 | 56 | -29.726% |
| 2026-07-28 | 27.25 | 27.25 | 27.25 | 27.25 | -6.261% | 3 | 56 | -15.413% |
| 2026-07-27 | 30.30 | 30.30 | 29.07 | 29.07 | -5.770% | 2 | 57 | -20.709% |
| 2026-07-24 | 30.85 | 30.85 | 30.85 | 30.85 | -4.341% | 1 | 57 | -25.284% |
| 2026-07-22 | 32.25 | 32.25 | 32.25 | 32.25 | +2.871% | 1 | 56 | -28.527% |
| 2026-07-21 | 31.35 | 31.35 | 31.35 | 31.35 | +7.326% | 2 | 56 | -26.475% |
| 2026-07-20 | 29.21 | 29.21 | 29.21 | 29.21 | -10.399% | 1 | 56 | -21.089% |
| 2026-07-17 | 31.45 | 32.60 | 31.45 | 32.60 | -6.804% | 4 | 56 | -29.294% |
| 2026-07-15 | 34.98 | 34.98 | 34.98 | 34.98 | +5.235% | 2 | 57 | -34.105% |
| 2026-07-14 | 34.11 | 34.11 | 33.24 | 33.24 | -7.280% | 2 | 55 | -30.656% |
| 2026-07-13 | 38.60 | 38.60 | 35.85 | 35.85 | -11.328% | 2 | 56 | -35.704% |
| 2026-07-10 | 40.75 | 40.75 | 39.18 | 40.43 | -3.508% | 8 | 51 | -42.988% |
| 2026-07-09 | 42.50 | 44.00 | 41.90 | 41.90 | +10.263% | 4 | 51 | -44.988% |
| 2026-07-08 | 38.00 | 38.00 | 38.00 | 38.00 | -5.355% | 1 | 51 | -39.342% |
| 2026-07-07 | 38.45 | 40.15 | 38.45 | 40.15 | -4.405% | 33 | 22 | -42.590% |
| 2026-07-06 | 42.50 | 42.50 | 42.00 | 42.00 | +2.115% | 2 | 21 | -45.119% |
| 2026-07-01 | 43.00 | 43.00 | 41.13 | 41.13 | -10.587% | 2 | 20 | -43.958% |
| 2026-06-26 | 46.00 | 46.00 | 46.00 | 46.00 | -40.104% | 2 | 20 | -49.891% |
| 2026-06-15 | 76.80 | 76.80 | 76.80 | 76.80 | +12.527% | 20 | 10 | -69.987% |
| 2026-06-11 | 68.31 | 68.31 | 68.25 | 68.25 | -22.443% | 4 | 8 | -66.227% |
| 2026-06-10 | 88.00 | 88.00 | 88.00 | 88.00 | +13.695% | 1 | 8 | -73.807% |
| 2026-05-06 | 77.40 | 77.40 | 77.40 | 77.40 | +39.459% | 1 | 8 | -70.220% |
| 2026-04-14 | 55.50 | 55.50 | 55.50 | 55.50 | +17.834% | 1 | 8 | -58.468% |
| 2026-04-13 | 44.50 | 47.10 | 44.50 | 47.10 | +27.470% | 2 | 9 | -51.062% |
| 2026-04-10 | 37.00 | 37.00 | 36.95 | 36.95 | -9.392% | 2 | 10 | -37.618% |
| 2026-04-08 | 40.78 | 40.78 | 40.78 | 40.78 | -1.759% | 1 | 11 | -43.477% |
| 2026-04-06 | 41.51 | 41.51 | 41.51 | 41.51 | +1.244% | 2 | 10 | -44.471% |
| 2026-03-02 | 41.00 | 41.00 | 41.00 | 41.00 | -28.070% | 1 | 8 | -43.780% |
| 2026-02-10 | 57.00 | 57.00 | 57.00 | 57.00 | +7.955% | 5 | 7 | -59.561% |
| 2026-02-09 | 52.80 | 52.80 | 52.80 | 52.80 | +30.693% | 1 | 7 | -56.345% |
| 2026-02-05 | 40.40 | 40.40 | 40.40 | 40.40 | -52.274% | 5 | 6 | -42.946% |
| 2026-01-13 | 84.60 | 84.65 | 84.60 | 84.65 | +10.221% | 2 | 1 | -72.770% |
| 2026-01-05 | 76.75 | 76.80 | 76.75 | 76.80 | 0.000% | 2 | 1 | -69.987% |