ORCL271015C00165000
ORCL Oct 15 2027 165.00 Call
optionOPRA
EODNov 4, 2026
17.20USD+14.667%(+2.20)241Vol367OI
ORCL271015C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.83 | 18.19 | 16.96 | 17.20 | +14.667% | 241 | 243 | 0.000% |
| 2026-11-02 | 16.00 | 16.00 | 15.00 | 15.00 | -21.053% | 10 | 239 | +14.667% |
| 2026-10-30 | 19.25 | 19.25 | 18.95 | 19.00 | -16.885% | 37 | 227 | -9.474% |
| 2026-10-29 | 22.15 | 22.92 | 22.15 | 22.86 | -15.333% | 89 | 194 | -24.759% |
| 2026-10-28 | 27.00 | 27.00 | 27.00 | 27.00 | +46.341% | 2 | 196 | -36.296% |
| 2026-10-23 | 18.40 | 18.45 | 18.35 | 18.45 | -10.000% | 46 | 158 | -6.775% |
| 2026-10-16 | 20.50 | 20.50 | 20.50 | 20.50 | -3.756% | 1 | 159 | -16.098% |
| 2026-10-15 | 21.30 | 21.30 | 21.30 | 21.30 | +6.500% | 1 | 158 | -19.249% |
| 2026-10-14 | 21.30 | 21.30 | 20.00 | 20.00 | -11.504% | 60 | 158 | -14.000% |
| 2026-10-12 | 23.00 | 23.00 | 22.60 | 22.60 | -13.839% | 2 | 158 | -23.894% |
| 2026-10-07 | 26.23 | 26.23 | 26.23 | 26.23 | -3.743% | 1 | 157 | -34.426% |
| 2026-10-06 | 27.25 | 27.25 | 27.25 | 27.25 | +3.928% | 2 | 155 | -36.881% |
| 2026-10-02 | 26.23 | 26.23 | 26.22 | 26.22 | +9.023% | 4 | 155 | -34.401% |
| 2026-09-30 | 24.15 | 24.15 | 24.00 | 24.05 | -10.261% | 49 | 126 | -28.482% |
| 2026-09-29 | 26.80 | 26.80 | 26.80 | 26.80 | +11.296% | 3 | 123 | -35.821% |
| 2026-09-25 | 24.08 | 24.08 | 24.08 | 24.08 | +0.964% | 1 | 122 | -28.571% |
| 2026-09-24 | 23.85 | 23.85 | 23.85 | 23.85 | -16.345% | 1 | 122 | -27.883% |
| 2026-09-18 | 28.51 | 28.51 | 28.51 | 28.51 | -4.967% | 1 | 123 | -39.670% |
| 2026-09-17 | 30.00 | 30.00 | 30.00 | 30.00 | -4.489% | 1 | 122 | -42.667% |
| 2026-09-11 | 33.00 | 33.00 | 31.41 | 31.41 | -10.792% | 3 | 120 | -45.240% |
| 2026-09-10 | 35.21 | 35.21 | 35.21 | 35.21 | -13.595% | 1 | 120 | -51.150% |
| 2026-09-09 | 41.40 | 42.05 | 40.75 | 40.75 | +0.617% | 32 | 108 | -57.791% |
| 2026-09-08 | 40.90 | 40.90 | 40.50 | 40.50 | +8.871% | 5 | 111 | -57.531% |
| 2026-09-04 | 37.20 | 37.20 | 37.20 | 37.20 | +1.335% | 25 | 86 | -53.763% |
| 2026-09-03 | 36.71 | 36.71 | 36.71 | 36.71 | +17.849% | 3 | 86 | -53.146% |
| 2026-09-02 | 30.85 | 31.36 | 30.85 | 31.15 | -7.512% | 3 | 86 | -44.783% |
| 2026-08-31 | 33.68 | 33.68 | 33.68 | 33.68 | -8.154% | 2 | 86 | -48.931% |
| 2026-08-28 | 36.67 | 36.67 | 36.67 | 36.67 | +15.861% | 1 | 87 | -53.095% |
| 2026-08-24 | 31.65 | 31.65 | 31.65 | 31.65 | -3.945% | 1 | 88 | -45.656% |
| 2026-08-19 | 31.63 | 32.95 | 31.63 | 32.95 | +1.074% | 2 | 86 | -47.800% |
| 2026-08-18 | 32.60 | 32.60 | 32.60 | 32.60 | -9.994% | 1 | 86 | -47.239% |
| 2026-08-14 | 36.22 | 36.22 | 36.22 | 36.22 | -8.949% | 1 | 85 | -52.512% |
| 2026-08-13 | 39.78 | 39.78 | 39.78 | 39.78 | +6.506% | 4 | 85 | -56.762% |
| 2026-08-05 | 37.35 | 37.35 | 37.35 | 37.35 | -1.164% | 1 | 86 | -53.949% |
| 2026-08-04 | 37.13 | 37.79 | 37.13 | 37.79 | +16.277% | 2 | 87 | -54.485% |
| 2026-08-03 | 32.50 | 32.50 | 32.50 | 32.50 | +20.370% | 24 | 89 | -47.077% |
| 2026-07-30 | 27.00 | 27.00 | 27.00 | 27.00 | +8.000% | 1 | 89 | -36.296% |
| 2026-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | +2.881% | 1 | 89 | -31.200% |
| 2026-07-27 | 24.95 | 24.95 | 24.30 | 24.30 | +8.774% | 12 | 90 | -29.218% |
| 2026-07-24 | 24.50 | 24.50 | 22.34 | 22.34 | -10.996% | 3 | 89 | -23.008% |
| 2026-07-23 | 25.10 | 25.10 | 25.10 | 25.10 | -5.283% | 2 | 91 | -31.474% |
| 2026-07-21 | 26.50 | 26.50 | 26.50 | 26.50 | +7.418% | 1 | 92 | -35.094% |
| 2026-07-20 | 24.60 | 25.23 | 24.60 | 24.67 | -4.008% | 7 | 89 | -30.280% |
| 2026-07-16 | 27.35 | 27.35 | 25.70 | 25.70 | -7.819% | 8 | 84 | -33.074% |
| 2026-07-14 | 28.00 | 28.00 | 27.88 | 27.88 | -10.784% | 2 | 84 | -38.307% |
| 2026-07-13 | 31.25 | 31.25 | 31.25 | 31.25 | -5.446% | 2 | 84 | -44.960% |
| 2026-07-07 | 32.10 | 33.05 | 32.10 | 33.05 | +2.831% | 4 | 82 | -47.958% |
| 2026-07-02 | 35.25 | 35.25 | 32.14 | 32.14 | -5.609% | 8 | 82 | -46.484% |
| 2026-07-01 | 35.60 | 35.80 | 34.05 | 34.05 | -7.221% | 4 | 82 | -49.486% |
| 2026-06-29 | 39.70 | 39.70 | 35.48 | 36.70 | -1.477% | 14 | 78 | -53.134% |
| 2026-06-26 | 39.30 | 39.30 | 37.25 | 37.25 | -11.562% | 4 | 76 | -53.826% |
| 2026-06-24 | 44.45 | 44.45 | 42.12 | 42.12 | -10.951% | 2 | 77 | -59.164% |
| 2026-06-23 | 50.00 | 50.00 | 47.30 | 47.30 | -12.245% | 2 | 76 | -63.636% |
| 2026-06-22 | 53.90 | 53.90 | 53.90 | 53.90 | -20.735% | 1 | 75 | -68.089% |
| 2026-06-15 | 68.30 | 68.30 | 68.00 | 68.00 | +18.261% | 2 | 74 | -74.706% |
| 2026-06-11 | 56.57 | 57.50 | 55.42 | 57.50 | -31.710% | 3 | 74 | -70.087% |
| 2026-06-08 | 84.33 | 84.33 | 84.20 | 84.20 | -23.663% | 40 | 54 | -79.572% |
| 2026-06-02 | 107.35 | 110.30 | 107.30 | 110.30 | -4.137% | 10 | 49 | -84.406% |
| 2026-06-01 | 98.55 | 115.41 | 98.55 | 115.06 | +23.694% | 39 | 54 | -85.051% |
| 2026-05-29 | 91.65 | 93.02 | 91.65 | 93.02 | +33.362% | 35 | 19 | -81.509% |
| 2026-05-28 | 69.75 | 69.75 | 69.75 | 69.75 | +9.998% | 3 | 19 | -75.341% |
| 2026-05-19 | 63.41 | 63.41 | 63.41 | 63.41 | +0.571% | 2 | 21 | -72.875% |
| 2026-05-06 | 63.05 | 63.05 | 63.05 | 63.05 | +40.298% | 1 | 21 | -72.720% |
| 2026-04-29 | 44.38 | 44.94 | 44.38 | 44.94 | -4.647% | 2 | 22 | -61.727% |
| 2026-04-28 | 47.13 | 47.13 | 47.13 | 47.13 | +2.568% | 1 | 23 | -63.505% |
| 2026-04-14 | 45.98 | 45.98 | 45.95 | 45.95 | +46.946% | 8 | 22 | -62.568% |
| 2026-03-27 | 31.05 | 31.27 | 31.05 | 31.27 | -4.954% | 2 | 14 | -44.995% |
| 2026-03-26 | 32.90 | 32.90 | 32.90 | 32.90 | -6.454% | 1 | 13 | -47.720% |
| 2026-03-24 | 35.17 | 35.17 | 35.17 | 35.17 | -16.659% | 1 | 13 | -51.095% |
| 2026-03-17 | 42.20 | 42.20 | 42.20 | 42.20 | +4.378% | 1 | 14 | -59.242% |
| 2026-03-16 | 40.43 | 40.43 | 40.43 | 40.43 | -10.672% | 1 | 13 | -57.457% |
| 2026-03-11 | 46.87 | 46.87 | 45.26 | 45.26 | +15.903% | 2 | 14 | -61.997% |
| 2026-03-10 | 38.80 | 39.05 | 38.80 | 39.05 | -11.230% | 3 | 15 | -55.954% |
| 2026-03-06 | 43.99 | 43.99 | 43.99 | 43.99 | +1.594% | 1 | 13 | -60.900% |
| 2026-02-19 | 43.30 | 43.30 | 43.30 | 43.30 | -5.664% | 1 | 12 | -60.277% |
| 2026-02-10 | 47.92 | 47.92 | 45.90 | 45.90 | +11.138% | 4 | 11 | -62.527% |
| 2026-02-03 | 41.60 | 41.60 | 41.30 | 41.30 | -27.353% | 10 | 7 | -58.354% |
| 2026-01-22 | 57.15 | 57.15 | 56.85 | 56.85 | -14.111% | 2 | 2 | -69.745% |
| 2026-01-16 | 66.19 | 66.19 | 66.19 | 66.19 | 0.000% | 1 | 0 | -74.014% |