ORCL271015C00175000
ORCL Oct 15 2027 175.00 Call
optionOPRA
EODNov 3, 2026
15.10USD+17.969%(+2.30)41Vol313OI
ORCL271015C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.88 | 15.10 | 14.30 | 15.10 | +17.969% | 41 | 357 | 0.000% |
| 2026-11-02 | 14.50 | 14.50 | 12.80 | 12.80 | -28.291% | 50 | 319 | +17.969% |
| 2026-10-30 | 18.45 | 18.45 | 17.85 | 17.85 | -10.526% | 22 | 297 | -15.406% |
| 2026-10-29 | 19.95 | 19.95 | 19.95 | 19.95 | -14.083% | 5 | 292 | -24.311% |
| 2026-10-28 | 23.83 | 23.83 | 23.00 | 23.22 | +49.806% | 19 | 302 | -34.970% |
| 2026-10-26 | 16.00 | 16.00 | 15.50 | 15.50 | +4.730% | 4 | 299 | -2.581% |
| 2026-10-22 | 15.10 | 15.10 | 14.75 | 14.80 | -10.194% | 48 | 274 | +2.027% |
| 2026-10-16 | 16.48 | 16.48 | 16.48 | 16.48 | -5.829% | 1 | 274 | -8.374% |
| 2026-10-14 | 18.26 | 18.85 | 17.15 | 17.50 | -21.348% | 24 | 254 | -13.714% |
| 2026-10-09 | 22.25 | 22.25 | 22.25 | 22.25 | +21.918% | 46 | 214 | -32.135% |
| 2026-10-08 | 18.25 | 18.25 | 18.25 | 18.25 | -23.190% | 2 | 216 | -17.260% |
| 2026-10-07 | 23.76 | 23.76 | 23.76 | 23.76 | -2.423% | 1 | 216 | -36.448% |
| 2026-10-06 | 23.93 | 24.35 | 23.93 | 24.35 | -2.600% | 5 | 211 | -37.988% |
| 2026-10-05 | 25.00 | 25.00 | 25.00 | 25.00 | +11.062% | 4 | 207 | -39.600% |
| 2026-09-29 | 22.51 | 22.51 | 22.51 | 22.51 | +17.730% | 2 | 207 | -32.919% |
| 2026-09-28 | 19.10 | 19.12 | 19.10 | 19.12 | -23.520% | 37 | 242 | -21.025% |
| 2026-09-23 | 26.30 | 26.30 | 24.80 | 25.00 | -10.072% | 73 | 189 | -39.600% |
| 2026-09-22 | 27.80 | 27.80 | 27.80 | 27.80 | +8.594% | 1 | 188 | -45.683% |
| 2026-09-18 | 25.60 | 25.60 | 25.60 | 25.60 | +2.400% | 2 | 186 | -41.016% |
| 2026-09-16 | 24.46 | 25.00 | 24.46 | 25.00 | +0.806% | 76 | 112 | -39.600% |
| 2026-09-15 | 24.50 | 24.80 | 24.50 | 24.80 | -34.788% | 21 | 92 | -39.113% |
| 2026-09-09 | 38.03 | 38.03 | 38.03 | 38.03 | 0.000% | 1 | 92 | -60.295% |
| 2026-09-08 | 38.03 | 38.03 | 38.03 | 38.03 | +33.908% | 1 | 91 | -60.295% |
| 2026-09-02 | 28.44 | 28.44 | 28.40 | 28.40 | -6.054% | 2 | 90 | -46.831% |
| 2026-08-21 | 30.18 | 30.23 | 30.18 | 30.23 | +0.599% | 5 | 85 | -50.050% |
| 2026-08-19 | 28.62 | 30.05 | 28.62 | 30.05 | -16.713% | 3 | 84 | -49.750% |
| 2026-08-10 | 36.05 | 36.08 | 36.05 | 36.08 | +12.821% | 7 | 83 | -58.149% |
| 2026-08-03 | 30.04 | 31.98 | 30.04 | 31.98 | +60.462% | 4 | 81 | -52.783% |
| 2026-07-24 | 20.00 | 20.05 | 19.93 | 19.93 | -11.814% | 4 | 81 | -24.235% |
| 2026-07-20 | 22.60 | 22.60 | 22.60 | 22.60 | -7.943% | 1 | 81 | -33.186% |
| 2026-07-17 | 25.00 | 25.00 | 24.35 | 24.55 | +2.935% | 35 | 81 | -38.493% |
| 2026-07-16 | 23.85 | 23.85 | 23.85 | 23.85 | -7.379% | 2 | 82 | -36.688% |
| 2026-07-14 | 25.75 | 25.75 | 25.75 | 25.75 | -41.143% | 1 | 81 | -41.359% |
| 2026-06-23 | 43.75 | 43.75 | 43.75 | 43.75 | -14.216% | 10 | 91 | -65.486% |
| 2026-06-22 | 51.00 | 51.00 | 51.00 | 51.00 | -8.125% | 1 | 90 | -70.392% |
| 2026-06-11 | 53.75 | 55.51 | 53.50 | 55.51 | -22.903% | 8 | 90 | -72.798% |
| 2026-06-10 | 72.00 | 72.00 | 72.00 | 72.00 | -8.327% | 1 | 90 | -79.028% |
| 2026-06-08 | 79.13 | 79.13 | 78.54 | 78.54 | -18.485% | 4 | 92 | -80.774% |
| 2026-06-03 | 96.35 | 96.35 | 96.35 | 96.35 | +50.594% | 1 | 92 | -84.328% |
| 2026-05-22 | 63.98 | 63.98 | 63.98 | 63.98 | +13.702% | 1 | 92 | -76.399% |
| 2026-05-20 | 56.27 | 56.27 | 56.27 | 56.27 | -12.215% | 15 | 93 | -73.165% |
| 2026-05-07 | 64.10 | 64.10 | 64.10 | 64.10 | +18.484% | 5 | 93 | -76.443% |
| 2026-05-04 | 51.47 | 54.10 | 51.47 | 54.10 | +14.015% | 2 | 90 | -72.089% |
| 2026-05-01 | 47.45 | 47.45 | 47.45 | 47.45 | +10.016% | 1 | 91 | -68.177% |
| 2026-04-28 | 43.13 | 43.13 | 43.13 | 43.13 | -10.704% | 1 | 91 | -64.990% |
| 2026-04-24 | 48.30 | 48.30 | 48.30 | 48.30 | +4.432% | 1 | 91 | -68.737% |
| 2026-04-15 | 46.25 | 46.25 | 46.25 | 46.25 | +10.303% | 1 | 90 | -67.351% |
| 2026-04-14 | 41.93 | 41.93 | 41.93 | 41.93 | +14.877% | 10 | 91 | -63.988% |
| 2026-04-13 | 36.30 | 36.50 | 36.30 | 36.50 | +42.411% | 4 | 85 | -58.630% |
| 2026-04-09 | 25.63 | 25.63 | 25.63 | 25.63 | -15.746% | 1 | 84 | -41.085% |
| 2026-04-08 | 30.42 | 30.42 | 30.42 | 30.42 | +5.005% | 1 | 84 | -50.362% |
| 2026-04-07 | 29.21 | 29.21 | 28.97 | 28.97 | -4.860% | 2 | 84 | -47.877% |
| 2026-04-06 | 30.40 | 30.45 | 30.40 | 30.45 | 0.000% | 40 | 84 | -50.411% |
| 2026-04-02 | 30.45 | 30.45 | 30.45 | 30.45 | +10.808% | 1 | 63 | -50.411% |
| 2026-03-27 | 27.48 | 27.48 | 27.48 | 27.48 | -13.585% | 1 | 63 | -45.051% |
| 2026-03-24 | 32.07 | 32.07 | 31.80 | 31.80 | -16.206% | 20 | 63 | -52.516% |
| 2026-03-13 | 37.90 | 37.95 | 37.90 | 37.95 | -9.729% | 2 | 53 | -60.211% |
| 2026-03-11 | 45.30 | 46.15 | 42.04 | 42.04 | +19.093% | 74 | 53 | -64.082% |
| 2026-03-09 | 35.30 | 35.30 | 35.30 | 35.30 | +1.001% | 1 | 41 | -57.224% |
| 2026-03-02 | 34.95 | 34.95 | 34.95 | 34.95 | +6.296% | 5 | 41 | -56.795% |
| 2026-02-27 | 32.88 | 32.88 | 32.88 | 32.88 | +5.554% | 5 | 41 | -54.075% |
| 2026-02-23 | 31.15 | 31.15 | 31.15 | 31.15 | -22.416% | 1 | 36 | -51.525% |
| 2026-02-09 | 40.15 | 40.15 | 40.15 | 40.15 | +31.899% | 21 | 36 | -62.391% |
| 2026-02-05 | 32.35 | 32.35 | 30.44 | 30.44 | -7.223% | 30 | 23 | -50.394% |
| 2026-02-04 | 32.81 | 32.81 | 32.81 | 32.81 | -37.624% | 10 | 13 | -53.977% |
| 2026-01-27 | 52.60 | 52.60 | 52.60 | 52.60 | +3.748% | 1 | 4 | -71.293% |
| 2026-01-21 | 50.90 | 50.90 | 50.70 | 50.70 | -15.542% | 2 | 3 | -70.217% |
| 2026-01-16 | 60.03 | 60.03 | 60.03 | 60.03 | -15.865% | 1 | 2 | -74.846% |
| 2026-01-12 | 71.40 | 71.40 | 71.35 | 71.35 | +17.198% | 2 | 2 | -78.837% |
| 2026-01-09 | 60.88 | 60.88 | 60.88 | 60.88 | 0.000% | 1 | 1 | -75.197% |