ORCL271015C00155000
ORCL Oct 15 2027 155.00 Call
optionOPRA
EODNov 4, 2026
20.00USD+2.564%(+0.50)6Vol252OI
ORCL271015C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.60 | 20.00 | 19.60 | 20.00 | +2.564% | 6 | 253 | 0.000% |
| 2026-11-03 | 19.50 | 19.50 | 19.45 | 19.50 | +10.419% | 13 | 262 | +2.564% |
| 2026-11-02 | 18.50 | 18.50 | 17.10 | 17.66 | -20.090% | 13 | 251 | +13.250% |
| 2026-10-30 | 21.95 | 22.10 | 21.95 | 22.10 | -19.724% | 16 | 245 | -9.502% |
| 2026-10-29 | 27.53 | 27.53 | 27.53 | 27.53 | -8.233% | 1 | 245 | -27.352% |
| 2026-10-28 | 27.00 | 30.00 | 27.00 | 30.00 | +31.752% | 11 | 253 | -33.333% |
| 2026-10-27 | 21.50 | 22.85 | 21.50 | 22.77 | +14.135% | 4 | 256 | -12.165% |
| 2026-10-26 | 20.00 | 20.11 | 19.35 | 19.95 | +1.786% | 198 | 171 | +0.251% |
| 2026-10-22 | 20.75 | 20.80 | 19.60 | 19.60 | -8.837% | 14 | 172 | +2.041% |
| 2026-10-21 | 21.50 | 21.50 | 21.50 | 21.50 | +2.138% | 3 | 172 | -6.977% |
| 2026-10-20 | 21.00 | 21.10 | 21.00 | 21.05 | -5.052% | 3 | 171 | -4.988% |
| 2026-10-19 | 22.17 | 22.17 | 22.17 | 22.17 | -2.119% | 5 | 171 | -9.788% |
| 2026-10-16 | 22.80 | 22.80 | 22.65 | 22.65 | -0.875% | 3 | 169 | -11.700% |
| 2026-10-15 | 21.60 | 23.03 | 21.60 | 22.85 | -23.064% | 18 | 166 | -12.473% |
| 2026-10-07 | 30.75 | 30.75 | 29.65 | 29.70 | -2.941% | 70 | 168 | -32.660% |
| 2026-10-06 | 30.60 | 30.60 | 30.60 | 30.60 | +5.517% | 1 | 168 | -34.641% |
| 2026-10-05 | 29.80 | 29.80 | 29.00 | 29.00 | +6.618% | 3 | 165 | -31.034% |
| 2026-10-01 | 27.20 | 27.20 | 27.20 | 27.20 | +12.165% | 1 | 164 | -26.471% |
| 2026-09-28 | 25.00 | 25.00 | 23.45 | 24.25 | -22.771% | 89 | 91 | -17.526% |
| 2026-09-23 | 32.45 | 32.45 | 31.30 | 31.40 | -8.933% | 36 | 70 | -36.306% |
| 2026-09-22 | 34.60 | 34.90 | 34.44 | 34.48 | +1.711% | 18 | 65 | -41.995% |
| 2026-09-17 | 35.00 | 35.55 | 33.90 | 33.90 | +16.495% | 7 | 65 | -41.003% |
| 2026-09-16 | 29.10 | 29.10 | 29.10 | 29.10 | -7.029% | 1 | 64 | -31.271% |
| 2026-09-14 | 30.50 | 31.30 | 30.50 | 31.30 | -13.296% | 2 | 63 | -36.102% |
| 2026-09-11 | 39.65 | 39.65 | 36.10 | 36.10 | -11.084% | 10 | 55 | -44.598% |
| 2026-09-10 | 40.90 | 40.90 | 40.60 | 40.60 | -10.375% | 2 | 55 | -50.739% |
| 2026-09-08 | 47.65 | 48.41 | 45.30 | 45.30 | +8.373% | 28 | 67 | -55.850% |
| 2026-09-04 | 41.80 | 41.80 | 41.80 | 41.80 | +4.110% | 1 | 68 | -52.153% |
| 2026-09-03 | 38.99 | 41.25 | 38.99 | 40.15 | +5.658% | 15 | 63 | -50.187% |
| 2026-08-31 | 38.00 | 38.00 | 38.00 | 38.00 | +1.877% | 1 | 62 | -47.368% |
| 2026-08-26 | 37.30 | 37.30 | 37.30 | 37.30 | +7.586% | 2 | 60 | -46.381% |
| 2026-08-24 | 34.50 | 34.67 | 34.50 | 34.67 | -4.622% | 2 | 60 | -42.313% |
| 2026-08-19 | 36.30 | 36.35 | 36.30 | 36.35 | +1.992% | 13 | 49 | -44.979% |
| 2026-08-18 | 35.64 | 35.64 | 35.64 | 35.64 | -9.589% | 2 | 49 | -43.883% |
| 2026-08-14 | 40.22 | 40.22 | 39.42 | 39.42 | -11.216% | 3 | 47 | -49.264% |
| 2026-08-13 | 46.10 | 46.10 | 44.40 | 44.40 | +11.000% | 11 | 49 | -54.955% |
| 2026-08-11 | 39.20 | 40.00 | 39.20 | 40.00 | -6.433% | 11 | 54 | -50.000% |
| 2026-08-10 | 42.41 | 42.77 | 42.40 | 42.75 | +8.558% | 8 | 53 | -53.216% |
| 2026-08-06 | 40.00 | 40.00 | 39.38 | 39.38 | -2.234% | 2 | 55 | -49.213% |
| 2026-08-04 | 40.28 | 40.28 | 40.28 | 40.28 | +52.865% | 4 | 55 | -50.348% |
| 2026-07-27 | 26.35 | 26.35 | 26.35 | 26.35 | -9.976% | 1 | 55 | -24.099% |
| 2026-07-21 | 28.95 | 29.27 | 28.95 | 29.27 | -0.780% | 20 | 60 | -31.671% |
| 2026-07-17 | 26.00 | 29.50 | 26.00 | 29.50 | +7.078% | 4 | 59 | -32.203% |
| 2026-07-16 | 29.21 | 29.21 | 27.55 | 27.55 | -13.906% | 25 | 34 | -27.405% |
| 2026-07-15 | 31.03 | 32.00 | 31.03 | 32.00 | -0.156% | 3 | 32 | -37.500% |
| 2026-07-14 | 32.05 | 32.05 | 32.05 | 32.05 | -4.442% | 1 | 31 | -37.598% |
| 2026-07-13 | 33.54 | 33.54 | 33.54 | 33.54 | -12.883% | 1 | 30 | -40.370% |
| 2026-07-09 | 36.39 | 40.60 | 36.39 | 38.50 | +10.000% | 4 | 29 | -48.052% |
| 2026-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | -10.256% | 1 | 29 | -42.857% |
| 2026-07-01 | 41.00 | 41.00 | 39.00 | 39.00 | -1.714% | 4 | 28 | -48.718% |
| 2026-06-30 | 39.63 | 39.68 | 39.63 | 39.68 | -7.721% | 4 | 25 | -49.597% |
| 2026-06-29 | 43.00 | 43.00 | 43.00 | 43.00 | +7.232% | 1 | 24 | -53.488% |
| 2026-06-26 | 40.97 | 41.50 | 40.10 | 40.10 | -6.045% | 7 | 20 | -50.125% |
| 2026-06-25 | 43.00 | 43.00 | 42.68 | 42.68 | -16.182% | 2 | 20 | -53.140% |
| 2026-06-23 | 50.92 | 50.92 | 50.92 | 50.92 | -56.341% | 10 | 28 | -60.723% |
| 2026-06-01 | 116.63 | 116.63 | 116.63 | 116.63 | +36.409% | 1 | 27 | -82.852% |
| 2026-05-29 | 85.50 | 85.50 | 85.50 | 85.50 | +33.866% | 1 | 27 | -76.608% |
| 2026-05-19 | 63.87 | 63.87 | 63.87 | 63.87 | -1.738% | 1 | 27 | -68.686% |
| 2026-05-12 | 65.00 | 65.00 | 65.00 | 65.00 | -2.985% | 2 | 27 | -69.231% |
| 2026-04-22 | 67.00 | 67.00 | 67.00 | 67.00 | +92.363% | 1 | 27 | -70.149% |
| 2026-04-07 | 34.83 | 34.83 | 34.83 | 34.83 | -6.622% | 10 | 27 | -42.578% |
| 2026-04-06 | 37.30 | 37.30 | 37.30 | 37.30 | -11.296% | 10 | 17 | -46.381% |
| 2026-03-23 | 43.50 | 43.50 | 42.05 | 42.05 | -4.864% | 4 | 12 | -52.438% |
| 2026-03-16 | 44.20 | 44.20 | 44.20 | 44.20 | -18.224% | 1 | 8 | -54.751% |
| 2026-03-11 | 54.05 | 54.05 | 54.05 | 54.05 | +50.767% | 1 | 7 | -62.997% |
| 2026-02-24 | 35.85 | 35.85 | 35.85 | 35.85 | -2.049% | 1 | 8 | -44.212% |
| 2026-02-23 | 36.60 | 36.60 | 36.60 | 36.60 | -23.190% | 1 | 8 | -45.355% |
| 2026-02-12 | 47.65 | 47.65 | 47.65 | 47.65 | +3.116% | 1 | 8 | -58.027% |
| 2026-02-09 | 46.21 | 46.21 | 46.21 | 46.21 | +2.689% | 1 | 7 | -56.719% |
| 2026-02-03 | 45.00 | 45.00 | 45.00 | 45.00 | -38.187% | 1 | 6 | -55.556% |
| 2026-01-14 | 73.00 | 73.00 | 72.80 | 72.80 | 0.000% | 10 | 5 | -72.527% |