ORCL271015C00150000
ORCL Oct 15 2027 150.00 Call
optionOPRA
EODNov 4, 2026
21.15USD-0.704%(-0.15)85Vol268OI
ORCL271015C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 22.50 | 22.50 | 21.15 | 21.15 | -0.704% | 85 | 268 | 0.000% |
| 2026-11-03 | 20.90 | 21.30 | 20.90 | 21.30 | +8.784% | 81 | 218 | -0.704% |
| 2026-11-02 | 19.90 | 19.90 | 19.58 | 19.58 | -17.209% | 7 | 212 | +8.018% |
| 2026-10-30 | 24.00 | 24.38 | 23.41 | 23.65 | -17.423% | 22 | 203 | -10.571% |
| 2026-10-29 | 28.64 | 28.64 | 28.64 | 28.64 | -10.807% | 1 | 203 | -26.152% |
| 2026-10-28 | 30.00 | 33.00 | 30.00 | 32.11 | +33.514% | 11 | 207 | -34.133% |
| 2026-10-27 | 24.46 | 24.46 | 24.05 | 24.05 | +7.127% | 4 | 206 | -12.058% |
| 2026-10-23 | 22.65 | 22.65 | 22.40 | 22.45 | +7.262% | 26 | 200 | -5.791% |
| 2026-10-22 | 20.93 | 20.93 | 20.93 | 20.93 | -10.746% | 3 | 197 | +1.051% |
| 2026-10-21 | 23.00 | 23.45 | 23.00 | 23.45 | -2.088% | 12 | 185 | -9.808% |
| 2026-10-19 | 24.00 | 24.00 | 23.90 | 23.95 | +4.085% | 50 | 180 | -11.691% |
| 2026-10-16 | 23.50 | 23.97 | 23.01 | 23.01 | -11.227% | 44 | 179 | -8.083% |
| 2026-10-15 | 23.62 | 26.00 | 23.40 | 25.92 | +7.552% | 9 | 180 | -18.403% |
| 2026-10-14 | 26.17 | 26.47 | 24.00 | 24.10 | -21.981% | 9 | 175 | -12.241% |
| 2026-10-13 | 28.50 | 30.90 | 28.50 | 30.89 | +12.820% | 22 | 173 | -31.531% |
| 2026-10-12 | 29.39 | 29.39 | 27.38 | 27.38 | -7.186% | 7 | 174 | -22.754% |
| 2026-10-09 | 29.50 | 29.50 | 29.50 | 29.50 | +11.321% | 1 | 173 | -28.305% |
| 2026-10-08 | 31.05 | 31.05 | 25.80 | 26.50 | -14.791% | 10 | 168 | -20.189% |
| 2026-10-07 | 30.00 | 31.50 | 29.65 | 31.10 | -5.758% | 8 | 167 | -31.994% |
| 2026-10-05 | 32.15 | 33.00 | 32.15 | 33.00 | +6.280% | 20 | 162 | -35.909% |
| 2026-10-02 | 33.00 | 33.00 | 30.80 | 31.05 | +8.757% | 4 | 158 | -31.884% |
| 2026-10-01 | 28.55 | 28.55 | 28.55 | 28.55 | -0.488% | 2 | 156 | -25.919% |
| 2026-09-30 | 28.94 | 28.94 | 28.69 | 28.69 | -2.415% | 3 | 155 | -26.281% |
| 2026-09-29 | 26.90 | 29.40 | 26.90 | 29.40 | +13.557% | 4 | 152 | -28.061% |
| 2026-09-28 | 26.50 | 26.50 | 25.10 | 25.89 | -10.415% | 36 | 131 | -18.308% |
| 2026-09-25 | 28.90 | 28.90 | 28.90 | 28.90 | -3.667% | 10 | 131 | -26.817% |
| 2026-09-24 | 28.50 | 30.00 | 27.48 | 30.00 | -10.953% | 30 | 129 | -29.500% |
| 2026-09-23 | 34.57 | 34.57 | 33.69 | 33.69 | -5.312% | 2 | 127 | -37.222% |
| 2026-09-22 | 36.40 | 36.40 | 35.58 | 35.58 | +1.570% | 3 | 124 | -40.556% |
| 2026-09-21 | 35.48 | 35.50 | 35.03 | 35.03 | +1.536% | 7 | 128 | -39.623% |
| 2026-09-18 | 33.25 | 34.50 | 33.15 | 34.50 | -7.333% | 22 | 109 | -38.696% |
| 2026-09-17 | 35.75 | 37.50 | 35.50 | 37.23 | +20.097% | 6 | 105 | -43.191% |
| 2026-09-16 | 33.50 | 33.50 | 31.00 | 31.00 | 0.000% | 3 | 104 | -31.774% |
| 2026-09-15 | 31.75 | 32.90 | 31.00 | 31.00 | -6.061% | 9 | 102 | -31.774% |
| 2026-09-14 | 33.08 | 33.08 | 33.00 | 33.00 | -10.811% | 3 | 99 | -35.909% |
| 2026-09-11 | 44.06 | 44.06 | 37.00 | 37.00 | -13.551% | 50 | 77 | -42.838% |
| 2026-09-10 | 44.30 | 44.30 | 42.80 | 42.80 | -7.759% | 3 | 74 | -50.584% |
| 2026-09-09 | 46.40 | 46.40 | 46.40 | 46.40 | +0.108% | 1 | 74 | -54.418% |
| 2026-09-08 | 51.22 | 51.22 | 46.35 | 46.35 | +7.741% | 3 | 72 | -54.369% |
| 2026-09-04 | 44.00 | 44.06 | 43.02 | 43.02 | +11.740% | 4 | 76 | -50.837% |
| 2026-09-03 | 38.50 | 38.50 | 38.50 | 38.50 | +9.437% | 1 | 76 | -45.065% |
| 2026-09-02 | 36.05 | 36.05 | 35.18 | 35.18 | +3.471% | 2 | 77 | -39.881% |
| 2026-09-01 | 36.45 | 36.45 | 34.00 | 34.00 | -17.275% | 12 | 75 | -37.794% |
| 2026-08-31 | 41.10 | 41.10 | 41.10 | 41.10 | +1.082% | 3 | 72 | -48.540% |
| 2026-08-28 | 41.58 | 41.58 | 40.66 | 40.66 | +2.937% | 5 | 77 | -47.983% |
| 2026-08-27 | 39.20 | 39.50 | 39.20 | 39.50 | +6.154% | 2 | 76 | -46.456% |
| 2026-08-25 | 37.08 | 37.21 | 37.08 | 37.21 | +0.568% | 4 | 75 | -43.160% |
| 2026-08-24 | 37.00 | 37.00 | 37.00 | 37.00 | -6.258% | 1 | 74 | -42.838% |
| 2026-08-21 | 39.47 | 39.47 | 39.47 | 39.47 | +9.639% | 1 | 74 | -46.415% |
| 2026-08-20 | 37.76 | 37.76 | 36.00 | 36.00 | -4.459% | 2 | 72 | -41.250% |
| 2026-08-19 | 38.30 | 38.30 | 37.68 | 37.68 | -2.130% | 3 | 71 | -43.869% |
| 2026-08-18 | 37.25 | 38.50 | 37.25 | 38.50 | -2.606% | 5 | 70 | -45.065% |
| 2026-08-17 | 39.61 | 39.61 | 39.53 | 39.53 | -6.988% | 4 | 69 | -46.496% |
| 2026-08-14 | 42.50 | 42.50 | 42.50 | 42.50 | -11.292% | 1 | 68 | -50.235% |
| 2026-08-13 | 47.14 | 48.00 | 47.14 | 47.91 | +5.413% | 3 | 70 | -55.855% |
| 2026-08-12 | 42.17 | 45.45 | 42.17 | 45.45 | +14.773% | 4 | 70 | -53.465% |
| 2026-08-11 | 42.82 | 42.82 | 39.60 | 39.60 | -11.409% | 5 | 68 | -46.591% |
| 2026-08-10 | 46.45 | 46.45 | 44.08 | 44.70 | +6.555% | 5 | 67 | -52.685% |
| 2026-08-05 | 41.95 | 41.95 | 41.95 | 41.95 | -2.328% | 1 | 66 | -49.583% |
| 2026-08-04 | 41.58 | 42.95 | 41.58 | 42.95 | +6.207% | 3 | 63 | -50.757% |
| 2026-08-03 | 40.44 | 40.44 | 40.44 | 40.44 | +40.710% | 1 | 63 | -47.700% |
| 2026-07-27 | 28.74 | 28.74 | 28.74 | 28.74 | +13.105% | 2 | 62 | -26.409% |
| 2026-07-24 | 26.17 | 27.24 | 25.41 | 25.41 | -9.250% | 7 | 57 | -16.765% |
| 2026-07-23 | 28.00 | 28.00 | 28.00 | 28.00 | -8.197% | 1 | 56 | -24.464% |
| 2026-07-22 | 30.50 | 30.50 | 30.50 | 30.50 | +0.066% | 1 | 56 | -30.656% |
| 2026-07-21 | 30.48 | 30.48 | 30.48 | 30.48 | +2.454% | 1 | 55 | -30.610% |
| 2026-07-20 | 29.75 | 29.75 | 29.75 | 29.75 | -3.252% | 1 | 54 | -28.908% |
| 2026-07-17 | 30.75 | 30.75 | 30.75 | 30.75 | +2.329% | 1 | 55 | -31.220% |
| 2026-07-16 | 30.41 | 30.41 | 30.05 | 30.05 | -4.905% | 3 | 55 | -29.617% |
| 2026-07-14 | 31.60 | 31.60 | 31.60 | 31.60 | -22.644% | 3 | 58 | -33.070% |
| 2026-07-09 | 37.39 | 40.85 | 37.39 | 40.85 | +1.921% | 2 | 60 | -48.225% |
| 2026-07-07 | 40.40 | 40.40 | 40.08 | 40.08 | +3.834% | 7 | 61 | -47.231% |
| 2026-07-06 | 38.60 | 38.60 | 38.60 | 38.60 | +4.664% | 6 | 60 | -45.207% |
| 2026-07-02 | 40.00 | 40.72 | 36.75 | 36.88 | -14.033% | 19 | 63 | -42.652% |
| 2026-07-01 | 42.90 | 42.90 | 42.90 | 42.90 | +3.373% | 1 | 63 | -50.699% |
| 2026-06-30 | 41.50 | 41.50 | 41.50 | 41.50 | -2.353% | 1 | 63 | -49.036% |
| 2026-06-26 | 42.65 | 43.75 | 42.50 | 42.50 | -4.215% | 5 | 58 | -50.235% |
| 2026-06-25 | 44.37 | 44.37 | 44.37 | 44.37 | -11.260% | 1 | 57 | -52.333% |
| 2026-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | -6.420% | 1 | 56 | -57.700% |
| 2026-06-23 | 53.43 | 53.43 | 53.43 | 53.43 | -27.846% | 10 | 56 | -60.415% |
| 2026-06-15 | 73.00 | 74.20 | 73.00 | 74.05 | -37.246% | 10 | 54 | -71.438% |
| 2026-06-02 | 118.00 | 118.00 | 118.00 | 118.00 | +58.560% | 1 | 55 | -82.076% |
| 2026-05-22 | 74.42 | 74.42 | 74.42 | 74.42 | +11.910% | 4 | 55 | -71.580% |
| 2026-05-19 | 66.50 | 66.50 | 66.50 | 66.50 | -14.744% | 4 | 53 | -68.195% |
| 2026-05-14 | 78.00 | 78.00 | 78.00 | 78.00 | +9.859% | 1 | 54 | -72.885% |
| 2026-05-13 | 71.00 | 71.00 | 71.00 | 71.00 | -6.444% | 1 | 54 | -70.211% |
| 2026-05-07 | 75.89 | 75.89 | 75.89 | 75.89 | +13.269% | 5 | 54 | -72.131% |
| 2026-05-05 | 66.20 | 67.00 | 66.20 | 67.00 | +1.870% | 2 | 54 | -68.433% |
| 2026-05-04 | 66.50 | 66.50 | 65.77 | 65.77 | +28.809% | 2 | 53 | -67.842% |
| 2026-04-29 | 50.72 | 51.06 | 50.72 | 51.06 | -18.265% | 2 | 53 | -58.578% |
| 2026-04-24 | 62.47 | 62.47 | 62.47 | 62.47 | +4.675% | 2 | 53 | -66.144% |
| 2026-04-23 | 59.68 | 59.68 | 59.68 | 59.68 | -13.907% | 3 | 54 | -64.561% |
| 2026-04-22 | 69.32 | 69.32 | 69.32 | 69.32 | +34.602% | 5 | 56 | -69.489% |
| 2026-04-14 | 55.80 | 55.80 | 51.50 | 51.50 | +17.984% | 3 | 51 | -58.932% |
| 2026-04-13 | 41.00 | 43.93 | 41.00 | 43.65 | +33.079% | 5 | 48 | -51.546% |
| 2026-04-10 | 32.97 | 32.97 | 32.80 | 32.80 | -9.642% | 2 | 45 | -35.518% |
| 2026-03-30 | 36.30 | 36.30 | 36.30 | 36.30 | -10.701% | 1 | 45 | -41.736% |
| 2026-03-24 | 40.65 | 40.65 | 40.65 | 40.65 | -10.992% | 2 | 45 | -47.970% |
| 2026-03-19 | 45.67 | 45.67 | 45.67 | 45.67 | -0.717% | 4 | 43 | -53.690% |
| 2026-03-13 | 46.00 | 46.00 | 46.00 | 46.00 | -13.208% | 50 | 41 | -54.022% |
| 2026-03-11 | 53.00 | 53.00 | 53.00 | 53.00 | +10.187% | 10 | 56 | -60.094% |
| 2026-03-06 | 49.82 | 49.82 | 48.10 | 48.10 | +15.904% | 27 | 66 | -56.029% |
| 2026-03-03 | 41.50 | 41.50 | 41.50 | 41.50 | -7.428% | 10 | 43 | -49.036% |
| 2026-02-25 | 44.83 | 44.83 | 44.83 | 44.83 | +6.738% | 2 | 36 | -52.822% |
| 2026-02-24 | 42.00 | 42.00 | 42.00 | 42.00 | -3.448% | 4 | 36 | -49.643% |
| 2026-02-20 | 43.50 | 43.50 | 43.50 | 43.50 | +16.935% | 25 | 36 | -51.379% |
| 2026-02-05 | 37.70 | 37.70 | 37.20 | 37.20 | -12.471% | 20 | 17 | -43.145% |
| 2026-02-04 | 42.50 | 42.50 | 42.50 | 42.50 | -44.517% | 1 | 7 | -50.235% |
| 2026-01-05 | 76.35 | 76.60 | 76.35 | 76.60 | -1.669% | 2 | 6 | -72.389% |
| 2025-12-30 | 77.80 | 77.90 | 77.80 | 77.90 | 0.000% | 12 | 6 | -72.850% |