ORCL271015C00180000
ORCL Oct 15 2027 180.00 Call
optionOPRA
EODNov 3, 2026
14.85USD-10.811%(-1.80)6Vol156OI
ORCL271015C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 13.95 | 14.98 | 13.95 | 14.85 | -10.811% | 6 | 153 | 0.000% |
| 2026-10-30 | 16.25 | 17.15 | 16.20 | 16.65 | -10.484% | 11 | 155 | -10.811% |
| 2026-10-29 | 19.07 | 20.25 | 18.60 | 18.60 | -12.181% | 4 | 155 | -20.161% |
| 2026-10-28 | 15.85 | 21.18 | 15.85 | 21.18 | +41.200% | 2 | 155 | -29.887% |
| 2026-10-27 | 15.00 | 15.00 | 15.00 | 15.00 | +2.041% | 1 | 156 | -1.000% |
| 2026-10-22 | 14.80 | 14.80 | 14.70 | 14.70 | -12.500% | 2 | 155 | +1.020% |
| 2026-10-20 | 16.80 | 16.80 | 16.80 | 16.80 | +7.417% | 4 | 151 | -11.607% |
| 2026-10-16 | 17.80 | 17.80 | 15.45 | 15.64 | -10.372% | 8 | 145 | -5.051% |
| 2026-10-14 | 17.45 | 17.45 | 17.45 | 17.45 | -6.734% | 1 | 144 | -14.900% |
| 2026-10-13 | 18.71 | 18.71 | 18.71 | 18.71 | -0.479% | 1 | 145 | -20.631% |
| 2026-10-12 | 18.94 | 18.94 | 18.80 | 18.80 | +1.622% | 5 | 145 | -21.011% |
| 2026-10-08 | 18.50 | 18.50 | 18.50 | 18.50 | -19.740% | 5 | 148 | -19.730% |
| 2026-10-06 | 23.13 | 23.16 | 23.05 | 23.05 | +4.204% | 11 | 145 | -35.575% |
| 2026-10-05 | 22.12 | 22.12 | 22.12 | 22.12 | +6.500% | 5 | 145 | -32.866% |
| 2026-10-01 | 19.60 | 21.10 | 19.28 | 20.77 | -8.097% | 142 | 116 | -28.503% |
| 2026-09-29 | 22.60 | 22.60 | 22.60 | 22.60 | +25.556% | 1 | 116 | -34.292% |
| 2026-09-28 | 18.20 | 18.20 | 18.00 | 18.00 | -10.891% | 4 | 113 | -17.500% |
| 2026-09-25 | 20.33 | 20.33 | 20.20 | 20.20 | -4.265% | 7 | 111 | -26.485% |
| 2026-09-24 | 19.03 | 21.10 | 19.03 | 21.10 | -21.852% | 13 | 108 | -29.621% |
| 2026-09-22 | 27.00 | 27.00 | 27.00 | 27.00 | +8.521% | 2 | 106 | -45.000% |
| 2026-09-18 | 24.88 | 24.88 | 24.88 | 24.88 | +15.452% | 5 | 101 | -40.314% |
| 2026-09-15 | 23.13 | 23.13 | 21.55 | 21.55 | -22.566% | 8 | 108 | -31.090% |
| 2026-09-11 | 28.95 | 28.95 | 27.83 | 27.83 | -14.396% | 15 | 105 | -46.640% |
| 2026-09-10 | 32.01 | 33.60 | 32.01 | 32.51 | -8.808% | 4 | 104 | -54.322% |
| 2026-09-08 | 39.08 | 39.08 | 35.65 | 35.65 | +16.275% | 12 | 107 | -58.345% |
| 2026-09-03 | 30.66 | 30.66 | 30.66 | 30.66 | +1.827% | 4 | 106 | -51.566% |
| 2026-08-31 | 30.11 | 30.11 | 30.11 | 30.11 | +7.536% | 1 | 106 | -50.681% |
| 2026-08-25 | 28.00 | 28.00 | 28.00 | 28.00 | +3.436% | 1 | 105 | -46.964% |
| 2026-08-24 | 27.07 | 27.07 | 27.07 | 27.07 | -10.186% | 15 | 112 | -45.142% |
| 2026-08-21 | 30.14 | 30.14 | 30.14 | 30.14 | +13.736% | 15 | 104 | -50.730% |
| 2026-08-20 | 26.50 | 26.50 | 26.50 | 26.50 | -5.357% | 1 | 105 | -43.962% |
| 2026-08-19 | 28.00 | 28.80 | 28.00 | 28.00 | -1.754% | 17 | 106 | -46.964% |
| 2026-08-18 | 28.50 | 28.50 | 28.50 | 28.50 | -9.236% | 2 | 104 | -47.895% |
| 2026-08-14 | 35.00 | 35.00 | 31.40 | 31.40 | -6.241% | 7 | 101 | -52.707% |
| 2026-08-07 | 32.00 | 33.49 | 32.00 | 33.49 | +14.145% | 13 | 111 | -55.658% |
| 2026-08-03 | 29.34 | 29.34 | 29.34 | 29.34 | +17.360% | 1 | 111 | -49.387% |
| 2026-07-31 | 25.00 | 25.00 | 25.00 | 25.00 | +4.603% | 1 | 110 | -40.600% |
| 2026-07-30 | 24.10 | 24.15 | 23.90 | 23.90 | -0.665% | 15 | 109 | -37.866% |
| 2026-07-22 | 23.80 | 24.06 | 23.80 | 24.06 | +13.117% | 10 | 109 | -38.279% |
| 2026-07-20 | 21.59 | 21.59 | 21.27 | 21.27 | -9.873% | 2 | 110 | -30.183% |
| 2026-07-17 | 23.45 | 23.60 | 23.45 | 23.60 | +8.257% | 26 | 94 | -37.076% |
| 2026-07-16 | 25.10 | 25.10 | 21.80 | 21.80 | -16.571% | 15 | 97 | -31.881% |
| 2026-07-15 | 25.02 | 26.13 | 25.02 | 26.13 | -3.544% | 8 | 91 | -43.169% |
| 2026-07-13 | 27.50 | 27.50 | 27.09 | 27.09 | -9.549% | 9 | 84 | -45.183% |
| 2026-07-10 | 29.77 | 29.95 | 29.77 | 29.95 | -7.846% | 2 | 82 | -50.417% |
| 2026-07-09 | 32.50 | 32.50 | 32.50 | 32.50 | +17.286% | 1 | 81 | -54.308% |
| 2026-07-07 | 27.71 | 27.71 | 27.71 | 27.71 | -10.699% | 1 | 81 | -46.409% |
| 2026-07-01 | 31.24 | 31.24 | 31.03 | 31.03 | -3.514% | 15 | 75 | -52.143% |
| 2026-06-26 | 32.91 | 33.75 | 32.16 | 32.16 | -6.403% | 6 | 77 | -53.825% |
| 2026-06-25 | 34.36 | 34.36 | 34.36 | 34.36 | -10.984% | 1 | 76 | -56.781% |
| 2026-06-24 | 38.60 | 38.60 | 38.60 | 38.60 | -20.592% | 1 | 76 | -61.528% |
| 2026-06-22 | 47.57 | 48.61 | 47.57 | 48.61 | -7.586% | 2 | 75 | -69.451% |
| 2026-06-18 | 52.60 | 52.60 | 52.60 | 52.60 | -5.819% | 1 | 74 | -71.768% |
| 2026-06-17 | 55.85 | 55.85 | 55.85 | 55.85 | +6.118% | 5 | 79 | -73.411% |
| 2026-06-12 | 52.25 | 52.63 | 52.25 | 52.63 | +2.793% | 3 | 81 | -71.784% |
| 2026-06-11 | 50.75 | 51.20 | 50.00 | 51.20 | -33.212% | 20 | 62 | -70.996% |
| 2026-06-08 | 76.83 | 76.83 | 76.66 | 76.66 | -22.550% | 2 | 62 | -80.629% |
| 2026-06-02 | 98.98 | 98.98 | 98.98 | 98.98 | +57.211% | 1 | 62 | -84.997% |
| 2026-05-15 | 62.96 | 62.96 | 62.96 | 62.96 | +13.441% | 6 | 68 | -76.414% |
| 2026-05-12 | 55.50 | 55.50 | 55.50 | 55.50 | -14.956% | 1 | 68 | -73.243% |
| 2026-05-07 | 65.26 | 65.26 | 65.26 | 65.26 | +16.018% | 2 | 68 | -77.245% |
| 2026-05-06 | 56.70 | 56.70 | 56.25 | 56.25 | +5.932% | 2 | 70 | -73.600% |
| 2026-05-05 | 52.82 | 53.10 | 52.82 | 53.10 | +3.914% | 13 | 70 | -72.034% |
| 2026-05-04 | 51.10 | 51.10 | 51.10 | 51.10 | +20.519% | 1 | 63 | -70.939% |
| 2026-05-01 | 42.40 | 42.40 | 42.40 | 42.40 | -11.942% | 1 | 61 | -64.976% |
| 2026-04-24 | 48.15 | 48.15 | 48.15 | 48.15 | -0.926% | 8 | 61 | -69.159% |
| 2026-04-23 | 48.60 | 48.60 | 48.60 | 48.60 | -4.519% | 1 | 65 | -69.444% |
| 2026-04-21 | 50.90 | 50.90 | 50.90 | 50.90 | +10.773% | 1 | 64 | -70.825% |
| 2026-04-17 | 45.95 | 45.95 | 45.95 | 45.95 | -4.271% | 1 | 64 | -67.682% |
| 2026-04-16 | 48.00 | 48.00 | 48.00 | 48.00 | +7.962% | 1 | 65 | -69.063% |
| 2026-04-15 | 43.02 | 45.00 | 43.02 | 44.46 | +11.457% | 44 | 65 | -66.599% |
| 2026-04-14 | 39.89 | 39.89 | 39.89 | 39.89 | +69.025% | 1 | 33 | -62.773% |
| 2026-04-10 | 23.60 | 23.60 | 23.60 | 23.60 | -16.460% | 1 | 32 | -37.076% |
| 2026-04-06 | 28.25 | 28.25 | 28.25 | 28.25 | +8.238% | 1 | 31 | -47.434% |
| 2026-03-30 | 26.19 | 26.20 | 26.10 | 26.10 | -2.284% | 21 | 30 | -43.103% |
| 2026-03-27 | 26.71 | 26.71 | 26.71 | 26.71 | -24.184% | 1 | 16 | -44.403% |
| 2026-03-19 | 34.75 | 35.23 | 34.75 | 35.23 | -0.339% | 2 | 15 | -57.848% |
| 2026-03-10 | 35.35 | 35.35 | 35.35 | 35.35 | +9.783% | 2 | 16 | -57.992% |
| 2026-02-24 | 32.30 | 32.30 | 32.20 | 32.20 | -9.296% | 4 | 14 | -53.882% |
| 2026-02-20 | 35.50 | 35.50 | 35.50 | 35.50 | -2.177% | 1 | 12 | -58.169% |
| 2026-02-17 | 36.29 | 36.29 | 36.29 | 36.29 | -8.704% | 1 | 12 | -59.080% |
| 2026-02-09 | 39.75 | 39.75 | 39.75 | 39.75 | +22.120% | 1 | 12 | -62.642% |
| 2026-02-04 | 32.86 | 32.86 | 32.55 | 32.55 | -13.200% | 10 | 11 | -54.378% |
| 2026-02-03 | 37.76 | 37.76 | 37.50 | 37.50 | -13.734% | 10 | 12 | -60.400% |
| 2026-02-02 | 43.47 | 43.47 | 43.47 | 43.47 | -36.026% | 6 | 8 | -65.839% |
| 2026-01-13 | 67.70 | 67.95 | 67.70 | 67.95 | -0.803% | 2 | 2 | -78.146% |
| 2026-01-12 | 68.45 | 68.50 | 68.45 | 68.50 | 0.000% | 2 | 1 | -78.321% |