ORCL271015C00170000
ORCL Oct 15 2027 170.00 Call
optionOPRA
EODNov 3, 2026
16.30USD+5.297%(+0.82)8Vol444OI
ORCL271015C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.50 | 16.30 | 15.50 | 16.30 | +5.297% | 8 | 439 | 0.000% |
| 2026-11-02 | 17.05 | 17.05 | 15.48 | 15.48 | -13.520% | 10 | 447 | +5.297% |
| 2026-10-30 | 17.90 | 17.90 | 17.90 | 17.90 | -20.089% | 1 | 447 | -8.939% |
| 2026-10-29 | 22.40 | 22.40 | 22.40 | 22.40 | -11.915% | 1 | 448 | -27.232% |
| 2026-10-28 | 20.70 | 25.43 | 20.55 | 25.43 | +34.054% | 53 | 452 | -35.902% |
| 2026-10-27 | 18.10 | 18.97 | 17.91 | 18.97 | +10.612% | 58 | 502 | -14.075% |
| 2026-10-23 | 17.15 | 17.15 | 17.15 | 17.15 | +8.339% | 11 | 508 | -4.956% |
| 2026-10-22 | 16.50 | 16.50 | 15.83 | 15.83 | -22.780% | 47 | 535 | +2.969% |
| 2026-10-15 | 18.95 | 20.50 | 18.95 | 20.50 | +4.592% | 323 | 395 | -20.488% |
| 2026-10-14 | 19.60 | 20.40 | 19.60 | 19.60 | -19.507% | 306 | 420 | -16.837% |
| 2026-10-13 | 25.05 | 25.05 | 24.35 | 24.35 | +2.916% | 3 | 420 | -33.060% |
| 2026-10-09 | 23.66 | 23.66 | 23.66 | 23.66 | -6.740% | 1 | 419 | -31.107% |
| 2026-10-06 | 25.37 | 25.37 | 25.37 | 25.37 | +1.683% | 1 | 419 | -35.751% |
| 2026-10-05 | 24.60 | 25.10 | 24.60 | 24.95 | +2.254% | 6 | 419 | -34.669% |
| 2026-10-02 | 26.70 | 26.70 | 23.95 | 24.40 | +5.857% | 12 | 419 | -33.197% |
| 2026-09-29 | 24.18 | 24.18 | 23.05 | 23.05 | +13.547% | 6 | 419 | -29.284% |
| 2026-09-28 | 20.82 | 20.82 | 19.60 | 20.30 | -9.898% | 320 | 128 | -19.704% |
| 2026-09-25 | 22.91 | 24.40 | 22.53 | 22.53 | -5.177% | 7 | 127 | -27.652% |
| 2026-09-24 | 21.38 | 24.00 | 21.38 | 23.76 | -18.069% | 8 | 122 | -31.397% |
| 2026-09-22 | 30.00 | 30.00 | 29.00 | 29.00 | +5.072% | 3 | 119 | -43.793% |
| 2026-09-21 | 27.60 | 27.60 | 27.60 | 27.60 | +4.151% | 1 | 119 | -40.942% |
| 2026-09-18 | 26.50 | 26.50 | 26.50 | 26.50 | -10.321% | 1 | 119 | -38.491% |
| 2026-09-17 | 30.39 | 30.39 | 29.00 | 29.55 | +14.313% | 6 | 115 | -44.839% |
| 2026-09-16 | 25.55 | 25.85 | 25.55 | 25.85 | +4.868% | 7 | 116 | -36.944% |
| 2026-09-15 | 24.65 | 24.65 | 24.65 | 24.65 | -21.746% | 1 | 115 | -33.874% |
| 2026-09-11 | 34.00 | 34.00 | 31.50 | 31.50 | -18.710% | 3 | 113 | -48.254% |
| 2026-09-09 | 38.65 | 39.80 | 38.65 | 38.75 | +0.129% | 62 | 51 | -57.935% |
| 2026-09-08 | 42.00 | 42.00 | 38.70 | 38.70 | +17.808% | 8 | 48 | -57.881% |
| 2026-08-26 | 32.85 | 32.85 | 32.85 | 32.85 | -12.679% | 1 | 49 | -50.381% |
| 2026-08-12 | 37.62 | 37.62 | 37.62 | 37.62 | +7.486% | 1 | 49 | -56.672% |
| 2026-08-06 | 35.00 | 35.00 | 35.00 | 35.00 | -5.149% | 1 | 49 | -53.429% |
| 2026-08-04 | 37.60 | 37.60 | 36.90 | 36.90 | +15.312% | 2 | 47 | -55.827% |
| 2026-08-03 | 32.00 | 32.00 | 32.00 | 32.00 | +37.221% | 1 | 48 | -49.063% |
| 2026-07-27 | 23.66 | 23.66 | 23.32 | 23.32 | -2.427% | 9 | 41 | -30.103% |
| 2026-07-23 | 23.90 | 23.90 | 23.90 | 23.90 | -8.779% | 1 | 40 | -31.799% |
| 2026-07-22 | 26.20 | 26.20 | 26.20 | 26.20 | +6.808% | 1 | 40 | -37.786% |
| 2026-07-17 | 24.85 | 24.85 | 24.53 | 24.53 | -1.958% | 2 | 39 | -33.551% |
| 2026-07-16 | 25.38 | 25.38 | 25.00 | 25.02 | -16.932% | 5 | 36 | -34.852% |
| 2026-07-13 | 30.12 | 30.12 | 30.12 | 30.12 | -7.323% | 1 | 37 | -45.883% |
| 2026-07-06 | 32.50 | 32.50 | 32.50 | 32.50 | +1.913% | 1 | 36 | -49.846% |
| 2026-07-02 | 31.89 | 31.89 | 31.89 | 31.89 | -12.028% | 1 | 35 | -48.887% |
| 2026-06-26 | 36.34 | 36.34 | 36.25 | 36.25 | -2.027% | 4 | 35 | -55.034% |
| 2026-06-25 | 37.00 | 37.00 | 37.00 | 37.00 | -7.500% | 1 | 34 | -55.946% |
| 2026-06-24 | 40.00 | 40.00 | 40.00 | 40.00 | -50.495% | 1 | 35 | -59.250% |
| 2026-06-09 | 80.80 | 80.80 | 80.80 | 80.80 | -1.547% | 2 | 36 | -79.827% |
| 2026-06-08 | 81.64 | 82.07 | 81.64 | 82.07 | -19.294% | 2 | 36 | -80.139% |
| 2026-06-04 | 101.47 | 101.69 | 101.47 | 101.69 | +4.031% | 2 | 36 | -83.971% |
| 2026-06-03 | 97.58 | 97.75 | 97.58 | 97.75 | -8.121% | 3 | 36 | -83.325% |
| 2026-06-02 | 106.04 | 106.39 | 106.04 | 106.39 | -2.840% | 2 | 36 | -84.679% |
| 2026-06-01 | 109.50 | 109.50 | 109.50 | 109.50 | +51.348% | 3 | 36 | -85.114% |
| 2026-05-28 | 72.35 | 72.35 | 72.35 | 72.35 | +11.308% | 1 | 35 | -77.471% |
| 2026-05-15 | 65.00 | 65.00 | 65.00 | 65.00 | +11.111% | 1 | 35 | -74.923% |
| 2026-05-12 | 58.50 | 58.50 | 58.50 | 58.50 | +28.911% | 1 | 35 | -72.137% |
| 2026-04-28 | 45.06 | 45.45 | 45.06 | 45.38 | -8.175% | 13 | 35 | -64.081% |
| 2026-04-27 | 49.42 | 49.42 | 49.42 | 49.42 | +0.960% | 1 | 35 | -67.017% |
| 2026-04-24 | 48.95 | 48.95 | 48.95 | 48.95 | -7.971% | 1 | 35 | -66.701% |
| 2026-04-23 | 53.19 | 53.19 | 53.19 | 53.19 | -1.023% | 1 | 35 | -69.355% |
| 2026-04-17 | 53.74 | 53.74 | 53.74 | 53.74 | +9.006% | 1 | 34 | -69.669% |
| 2026-04-15 | 49.30 | 49.30 | 49.30 | 49.30 | +14.811% | 1 | 34 | -66.937% |
| 2026-04-14 | 43.83 | 43.83 | 42.94 | 42.94 | +12.115% | 11 | 34 | -62.040% |
| 2026-04-13 | 31.90 | 38.30 | 31.90 | 38.30 | +39.121% | 31 | 38 | -57.441% |
| 2026-04-09 | 27.53 | 27.53 | 27.53 | 27.53 | -7.926% | 5 | 35 | -40.792% |
| 2026-04-07 | 29.90 | 29.90 | 29.90 | 29.90 | -7.659% | 10 | 35 | -45.485% |
| 2026-04-02 | 32.38 | 32.38 | 32.38 | 32.38 | +11.425% | 5 | 26 | -49.660% |
| 2026-03-27 | 29.17 | 29.17 | 29.06 | 29.06 | -7.452% | 6 | 26 | -43.909% |
| 2026-03-26 | 32.15 | 32.15 | 31.33 | 31.40 | -3.236% | 12 | 23 | -48.089% |
| 2026-03-25 | 32.45 | 32.45 | 32.45 | 32.45 | -16.581% | 1 | 20 | -49.769% |
| 2026-03-17 | 37.95 | 38.90 | 37.75 | 38.90 | -6.625% | 3 | 20 | -58.098% |
| 2026-03-12 | 41.65 | 41.66 | 41.65 | 41.66 | -1.768% | 3 | 18 | -60.874% |
| 2026-03-11 | 47.00 | 49.30 | 42.41 | 42.41 | +14.313% | 20 | 18 | -61.566% |
| 2026-03-10 | 37.05 | 37.10 | 37.05 | 37.10 | +1.228% | 2 | 3 | -56.065% |
| 2026-03-03 | 36.65 | 36.65 | 36.65 | 36.65 | -11.899% | 1 | 3 | -55.525% |
| 2026-02-12 | 41.60 | 41.60 | 41.60 | 41.60 | -2.347% | 1 | 2 | -60.817% |
| 2026-02-09 | 42.60 | 42.60 | 42.60 | 42.60 | +6.874% | 2 | 1 | -61.737% |
| 2026-02-03 | 39.85 | 39.86 | 39.85 | 39.86 | -16.013% | 2 | 3 | -59.107% |
| 2026-02-02 | 47.46 | 47.46 | 47.46 | 47.46 | -18.412% | 2 | 4 | -65.655% |
| 2026-01-26 | 58.17 | 58.17 | 58.17 | 58.17 | +14.193% | 3 | 4 | -71.979% |
| 2026-01-21 | 50.94 | 50.94 | 50.94 | 50.94 | -8.710% | 3 | 5 | -68.002% |
| 2026-01-20 | 55.50 | 55.80 | 55.50 | 55.80 | -17.675% | 2 | 2 | -70.789% |
| 2025-12-26 | 67.89 | 67.89 | 67.78 | 67.78 | 0.000% | 2 | 1 | -75.952% |