ORCL271015C00160000
ORCL Oct 15 2027 160.00 Call
optionOPRA
EODNov 3, 2026
18.50USD-10.412%(-2.15)73Vol231OI
ORCL271015C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.65 | 19.30 | 18.24 | 18.50 | -10.412% | 73 | 180 | 0.000% |
| 2026-10-30 | 21.00 | 21.00 | 20.65 | 20.65 | -17.068% | 11 | 180 | -10.412% |
| 2026-10-29 | 26.00 | 26.00 | 24.90 | 24.90 | -13.331% | 5 | 176 | -25.703% |
| 2026-10-28 | 21.85 | 29.12 | 21.85 | 28.73 | +33.690% | 25 | 194 | -35.607% |
| 2026-10-27 | 21.61 | 21.62 | 21.49 | 21.49 | +17.753% | 12 | 186 | -13.913% |
| 2026-10-26 | 18.50 | 18.50 | 18.25 | 18.25 | -6.888% | 3 | 184 | +1.370% |
| 2026-10-23 | 19.75 | 19.75 | 19.55 | 19.60 | -7.109% | 18 | 175 | -5.612% |
| 2026-10-19 | 21.05 | 21.10 | 21.05 | 21.10 | +4.455% | 6 | 170 | -12.322% |
| 2026-10-16 | 20.95 | 20.95 | 20.20 | 20.20 | -5.828% | 2 | 170 | -8.416% |
| 2026-10-15 | 20.77 | 21.65 | 20.77 | 21.45 | -1.831% | 4 | 168 | -13.753% |
| 2026-10-14 | 22.14 | 22.75 | 21.85 | 21.85 | -8.958% | 43 | 147 | -15.332% |
| 2026-10-12 | 25.00 | 25.00 | 24.00 | 24.00 | -10.280% | 12 | 146 | -22.917% |
| 2026-10-09 | 25.50 | 27.00 | 25.50 | 26.75 | +4.902% | 4 | 146 | -30.841% |
| 2026-10-08 | 26.82 | 26.82 | 25.50 | 25.50 | -11.119% | 3 | 144 | -27.451% |
| 2026-10-06 | 28.69 | 28.69 | 28.69 | 28.69 | +4.708% | 1 | 143 | -35.518% |
| 2026-10-05 | 29.50 | 29.50 | 27.40 | 27.40 | -0.544% | 4 | 144 | -32.482% |
| 2026-10-02 | 27.00 | 27.55 | 27.00 | 27.55 | +6.783% | 3 | 144 | -32.849% |
| 2026-10-01 | 25.80 | 25.80 | 25.80 | 25.80 | +13.158% | 1 | 143 | -28.295% |
| 2026-09-28 | 23.40 | 23.65 | 22.80 | 22.80 | -12.711% | 4 | 140 | -18.860% |
| 2026-09-24 | 24.31 | 26.12 | 24.30 | 26.12 | -20.366% | 10 | 136 | -29.173% |
| 2026-09-22 | 32.80 | 32.80 | 32.80 | 32.80 | -0.756% | 1 | 135 | -43.598% |
| 2026-09-17 | 33.00 | 33.05 | 33.00 | 33.05 | +9.619% | 2 | 136 | -44.024% |
| 2026-09-16 | 26.80 | 30.66 | 26.80 | 30.15 | +11.667% | 5 | 134 | -38.640% |
| 2026-09-15 | 29.00 | 29.20 | 27.00 | 27.00 | -7.818% | 12 | 129 | -31.481% |
| 2026-09-14 | 29.11 | 29.64 | 29.11 | 29.29 | -18.070% | 10 | 129 | -36.839% |
| 2026-09-11 | 38.47 | 38.47 | 34.90 | 35.75 | -8.333% | 31 | 108 | -48.252% |
| 2026-09-10 | 40.50 | 40.50 | 39.00 | 39.00 | -6.676% | 5 | 107 | -52.564% |
| 2026-09-09 | 41.50 | 41.81 | 41.50 | 41.79 | -1.855% | 7 | 103 | -55.731% |
| 2026-09-08 | 43.08 | 43.08 | 42.58 | 42.58 | +14.524% | 5 | 104 | -56.552% |
| 2026-09-03 | 37.13 | 37.49 | 37.13 | 37.18 | +0.950% | 5 | 104 | -50.242% |
| 2026-08-31 | 35.85 | 36.83 | 35.85 | 36.83 | -3.938% | 6 | 106 | -49.769% |
| 2026-08-28 | 37.78 | 38.34 | 37.78 | 38.34 | +7.245% | 3 | 104 | -51.748% |
| 2026-08-27 | 35.75 | 35.75 | 35.75 | 35.75 | -0.832% | 1 | 103 | -48.252% |
| 2026-08-21 | 36.05 | 36.05 | 36.05 | 36.05 | +6.815% | 2 | 105 | -48.682% |
| 2026-08-19 | 32.95 | 34.90 | 32.95 | 33.75 | -1.373% | 27 | 91 | -45.185% |
| 2026-08-18 | 34.00 | 34.22 | 34.00 | 34.22 | -10.160% | 5 | 91 | -45.938% |
| 2026-08-14 | 41.10 | 41.10 | 38.09 | 38.09 | -10.271% | 3 | 91 | -51.431% |
| 2026-08-13 | 41.58 | 42.45 | 41.58 | 42.45 | +3.034% | 6 | 85 | -56.419% |
| 2026-08-12 | 40.95 | 41.20 | 40.01 | 41.20 | +12.630% | 3 | 86 | -55.097% |
| 2026-08-11 | 37.00 | 37.00 | 36.58 | 36.58 | -6.826% | 2 | 84 | -49.426% |
| 2026-08-10 | 39.26 | 39.26 | 39.26 | 39.26 | +1.842% | 1 | 83 | -52.878% |
| 2026-08-07 | 38.00 | 38.55 | 38.00 | 38.55 | -3.359% | 3 | 82 | -52.010% |
| 2026-08-04 | 38.57 | 39.89 | 38.57 | 39.89 | +8.989% | 9 | 85 | -53.622% |
| 2026-08-03 | 33.80 | 36.60 | 33.53 | 36.60 | +27.216% | 5 | 84 | -49.454% |
| 2026-07-31 | 30.95 | 30.95 | 28.77 | 28.77 | +14.530% | 5 | 82 | -35.697% |
| 2026-07-29 | 24.75 | 25.12 | 24.60 | 25.12 | -3.198% | 6 | 83 | -26.354% |
| 2026-07-28 | 25.00 | 25.95 | 25.00 | 25.95 | +12.826% | 6 | 87 | -28.709% |
| 2026-07-24 | 24.61 | 24.61 | 23.00 | 23.00 | -17.710% | 14 | 73 | -19.565% |
| 2026-07-21 | 27.95 | 27.95 | 27.95 | 27.95 | +12.702% | 6 | 67 | -33.810% |
| 2026-07-20 | 24.80 | 24.80 | 24.80 | 24.80 | -11.429% | 1 | 67 | -25.403% |
| 2026-07-17 | 25.80 | 28.00 | 25.80 | 28.00 | +2.339% | 2 | 68 | -33.929% |
| 2026-07-16 | 27.36 | 27.36 | 27.36 | 27.36 | -8.342% | 1 | 67 | -32.383% |
| 2026-07-15 | 29.85 | 29.85 | 29.85 | 29.85 | -6.719% | 1 | 66 | -38.023% |
| 2026-07-13 | 31.85 | 32.00 | 31.85 | 32.00 | -17.949% | 11 | 69 | -42.188% |
| 2026-07-09 | 39.00 | 39.00 | 39.00 | 39.00 | +9.397% | 1 | 69 | -52.564% |
| 2026-07-08 | 35.65 | 35.65 | 35.65 | 35.65 | +1.857% | 10 | 59 | -48.107% |
| 2026-07-06 | 35.00 | 35.00 | 35.00 | 35.00 | +4.478% | 4 | 59 | -47.143% |
| 2026-07-02 | 33.50 | 33.50 | 33.50 | 33.50 | -5.634% | 3 | 56 | -44.776% |
| 2026-07-01 | 35.50 | 35.50 | 35.50 | 35.50 | -12.346% | 1 | 55 | -47.887% |
| 2026-06-25 | 40.90 | 41.00 | 40.50 | 40.50 | -5.814% | 4 | 53 | -54.321% |
| 2026-06-24 | 46.50 | 46.50 | 43.00 | 43.00 | -35.435% | 2 | 52 | -56.977% |
| 2026-06-15 | 66.60 | 66.60 | 66.60 | 66.60 | +12.709% | 1 | 52 | -72.222% |
| 2026-06-11 | 59.09 | 59.09 | 59.09 | 59.09 | -44.801% | 1 | 52 | -68.692% |
| 2026-06-04 | 107.05 | 107.05 | 107.05 | 107.05 | -7.155% | 1 | 53 | -82.718% |
| 2026-06-01 | 115.30 | 115.30 | 115.30 | 115.30 | +21.791% | 3 | 53 | -83.955% |
| 2026-05-29 | 94.67 | 94.67 | 94.67 | 94.67 | +37.802% | 3 | 50 | -80.458% |
| 2026-05-08 | 68.70 | 68.70 | 68.70 | 68.70 | +10.149% | 1 | 50 | -73.071% |
| 2026-05-06 | 62.37 | 62.37 | 62.37 | 62.37 | +21.461% | 1 | 51 | -70.338% |
| 2026-04-28 | 48.75 | 51.35 | 48.75 | 51.35 | -10.696% | 2 | 52 | -63.973% |
| 2026-04-16 | 57.50 | 57.50 | 57.50 | 57.50 | +10.344% | 1 | 50 | -67.826% |
| 2026-04-15 | 53.00 | 53.00 | 52.11 | 52.11 | +48.886% | 2 | 51 | -64.498% |
| 2026-04-08 | 35.00 | 35.00 | 35.00 | 35.00 | -6.791% | 1 | 51 | -47.143% |
| 2026-04-01 | 37.55 | 37.55 | 37.55 | 37.55 | +2.540% | 1 | 50 | -50.732% |
| 2026-03-24 | 36.62 | 36.62 | 36.62 | 36.62 | -10.792% | 2 | 49 | -49.481% |
| 2026-03-19 | 41.85 | 41.85 | 41.05 | 41.05 | -8.778% | 2 | 51 | -54.933% |
| 2026-03-12 | 45.00 | 45.00 | 45.00 | 45.00 | -4.580% | 6 | 51 | -58.889% |
| 2026-03-11 | 47.16 | 47.16 | 47.16 | 47.16 | +17.255% | 1 | 45 | -60.772% |
| 2026-03-10 | 40.22 | 40.22 | 40.22 | 40.22 | -13.505% | 1 | 46 | -54.003% |
| 2026-03-06 | 46.50 | 46.50 | 46.50 | 46.50 | +5.682% | 2 | 45 | -60.215% |
| 2026-03-05 | 44.00 | 44.00 | 44.00 | 44.00 | +16.556% | 1 | 43 | -57.955% |
| 2026-03-03 | 37.75 | 37.75 | 37.75 | 37.75 | -6.258% | 20 | 44 | -50.993% |
| 2026-03-02 | 40.27 | 40.27 | 40.27 | 40.27 | -5.225% | 1 | 44 | -54.060% |
| 2026-02-25 | 42.49 | 42.49 | 42.49 | 42.49 | +5.434% | 1 | 42 | -56.460% |
| 2026-02-20 | 40.40 | 40.40 | 40.30 | 40.30 | -12.486% | 34 | 42 | -54.094% |
| 2026-02-09 | 45.55 | 46.05 | 45.10 | 46.05 | +30.824% | 8 | 25 | -59.826% |
| 2026-02-06 | 35.35 | 35.50 | 35.20 | 35.20 | +4.700% | 7 | 30 | -47.443% |
| 2026-02-05 | 33.62 | 33.62 | 33.62 | 33.62 | -29.665% | 1 | 23 | -44.973% |
| 2026-01-29 | 47.88 | 47.88 | 47.80 | 47.80 | -32.534% | 2 | 22 | -61.297% |
| 2026-01-02 | 70.85 | 70.95 | 70.85 | 70.85 | -3.210% | 26 | 21 | -73.888% |
| 2025-12-26 | 73.20 | 73.20 | 73.20 | 73.20 | 0.000% | 2 | 1 | -74.727% |