ORCL271015C00185000
ORCL Oct 15 2027 185.00 Call
optionOPRA
EODNov 2, 2026
12.02USD-21.948%(-3.38)86Vol755OI
ORCL271015C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.52 | 12.52 | 11.90 | 12.02 | -21.948% | 86 | 753 | 0.000% |
| 2026-10-30 | 15.40 | 15.40 | 15.40 | 15.40 | -14.349% | 1 | 753 | -21.948% |
| 2026-10-29 | 18.89 | 18.89 | 17.98 | 17.98 | -10.100% | 2 | 753 | -33.148% |
| 2026-10-28 | 20.00 | 20.00 | 20.00 | 20.00 | +47.710% | 1 | 753 | -39.900% |
| 2026-10-26 | 13.54 | 13.54 | 13.54 | 13.54 | -11.329% | 1 | 753 | -11.226% |
| 2026-10-21 | 15.06 | 15.27 | 15.06 | 15.27 | +2.621% | 2 | 753 | -21.284% |
| 2026-10-19 | 15.03 | 15.03 | 14.66 | 14.88 | +4.789% | 12 | 755 | -19.220% |
| 2026-10-16 | 14.83 | 14.83 | 14.20 | 14.20 | -15.476% | 3 | 752 | -15.352% |
| 2026-10-15 | 16.51 | 16.80 | 16.51 | 16.80 | +1.205% | 2 | 752 | -28.452% |
| 2026-10-14 | 16.75 | 16.80 | 16.60 | 16.60 | -2.353% | 11 | 746 | -27.590% |
| 2026-10-08 | 17.00 | 17.00 | 17.00 | 17.00 | -20.746% | 5 | 746 | -29.294% |
| 2026-10-02 | 21.45 | 21.45 | 21.45 | 21.45 | -14.200% | 5 | 741 | -43.963% |
| 2026-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | +7.527% | 1 | 741 | -51.920% |
| 2026-09-16 | 23.25 | 23.25 | 23.25 | 23.25 | +5.442% | 1 | 740 | -48.301% |
| 2026-09-15 | 22.28 | 22.32 | 22.05 | 22.05 | -1.342% | 37 | 740 | -45.488% |
| 2026-09-14 | 22.20 | 22.35 | 22.20 | 22.35 | -15.724% | 4 | 741 | -46.219% |
| 2026-09-11 | 27.87 | 27.87 | 25.40 | 26.52 | -15.810% | 17 | 725 | -54.676% |
| 2026-09-10 | 31.50 | 31.50 | 31.50 | 31.50 | -8.083% | 2 | 727 | -61.841% |
| 2026-09-08 | 35.00 | 35.50 | 34.27 | 34.27 | +15.777% | 42 | 725 | -64.926% |
| 2026-09-03 | 30.17 | 30.17 | 29.60 | 29.60 | +19.596% | 52 | 725 | -59.392% |
| 2026-09-02 | 24.75 | 24.75 | 24.75 | 24.75 | +2.612% | 1 | 725 | -51.434% |
| 2026-09-01 | 24.12 | 24.12 | 24.12 | 24.12 | -8.981% | 34 | 725 | -50.166% |
| 2026-08-24 | 26.50 | 26.50 | 26.50 | 26.50 | -4.332% | 5 | 725 | -54.642% |
| 2026-08-19 | 27.70 | 27.70 | 27.70 | 27.70 | -22.082% | 4 | 721 | -56.606% |
| 2026-08-13 | 33.95 | 35.55 | 33.95 | 35.55 | +4.620% | 2 | 722 | -66.188% |
| 2026-08-10 | 33.98 | 33.98 | 33.98 | 33.98 | +8.010% | 1 | 723 | -64.626% |
| 2026-08-07 | 31.46 | 31.46 | 31.46 | 31.46 | +7.372% | 1 | 723 | -61.793% |
| 2026-08-03 | 27.99 | 29.30 | 27.99 | 29.30 | +27.115% | 6 | 723 | -58.976% |
| 2026-07-30 | 22.45 | 23.30 | 22.45 | 23.05 | +10.287% | 108 | 713 | -47.852% |
| 2026-07-29 | 19.35 | 20.90 | 19.35 | 20.90 | +3.465% | 167 | 726 | -42.488% |
| 2026-07-28 | 20.00 | 21.20 | 20.00 | 20.20 | -0.247% | 49 | 715 | -40.495% |
| 2026-07-23 | 20.25 | 20.25 | 20.25 | 20.25 | -11.184% | 1 | 715 | -40.642% |
| 2026-07-21 | 22.25 | 22.80 | 22.19 | 22.80 | +10.680% | 25 | 715 | -47.281% |
| 2026-07-20 | 19.70 | 20.62 | 19.70 | 20.60 | -16.430% | 3 | 715 | -41.650% |
| 2026-07-15 | 24.65 | 24.65 | 24.65 | 24.65 | +4.228% | 20 | 715 | -51.237% |
| 2026-07-14 | 23.65 | 23.65 | 23.65 | 23.65 | -9.939% | 1 | 715 | -49.175% |
| 2026-07-13 | 26.26 | 26.26 | 26.26 | 26.26 | -6.381% | 1 | 714 | -54.227% |
| 2026-07-10 | 28.05 | 28.05 | 28.05 | 28.05 | -7.578% | 15 | 729 | -57.148% |
| 2026-07-09 | 30.20 | 30.35 | 30.20 | 30.35 | +12.407% | 2 | 729 | -60.395% |
| 2026-07-08 | 27.00 | 27.00 | 27.00 | 27.00 | -6.897% | 1 | 729 | -55.481% |
| 2026-07-01 | 29.00 | 29.00 | 29.00 | 29.00 | -7.937% | 1 | 729 | -58.552% |
| 2026-06-26 | 31.50 | 31.50 | 31.50 | 31.50 | -24.551% | 1 | 729 | -61.841% |
| 2026-06-23 | 41.75 | 41.75 | 41.75 | 41.75 | -17.734% | 1 | 728 | -71.210% |
| 2026-06-22 | 50.75 | 50.75 | 50.75 | 50.75 | -3.810% | 2 | 728 | -76.315% |
| 2026-06-11 | 53.80 | 53.80 | 49.00 | 52.76 | -21.430% | 3 | 727 | -77.218% |
| 2026-06-10 | 67.15 | 67.35 | 67.15 | 67.15 | -9.938% | 26 | 711 | -82.100% |
| 2026-06-08 | 74.58 | 74.58 | 74.56 | 74.56 | -11.554% | 2 | 711 | -83.879% |
| 2026-05-29 | 79.50 | 84.30 | 79.50 | 84.30 | +56.343% | 51 | 711 | -85.741% |
| 2026-05-18 | 52.75 | 53.92 | 52.75 | 53.92 | -5.536% | 2 | 711 | -77.708% |
| 2026-05-13 | 57.08 | 57.08 | 57.08 | 57.08 | +13.705% | 1 | 712 | -78.942% |
| 2026-05-12 | 52.00 | 52.00 | 50.20 | 50.20 | -16.459% | 3 | 712 | -76.056% |
| 2026-05-06 | 60.09 | 60.09 | 60.09 | 60.09 | +17.340% | 1 | 712 | -79.997% |
| 2026-05-05 | 50.50 | 51.21 | 50.50 | 51.21 | +0.787% | 11 | 712 | -76.528% |
| 2026-05-04 | 45.30 | 50.81 | 45.30 | 50.81 | +20.718% | 4 | 722 | -76.343% |
| 2026-05-01 | 42.09 | 42.09 | 42.09 | 42.09 | -2.750% | 1 | 721 | -71.442% |
| 2026-04-24 | 43.28 | 43.28 | 43.28 | 43.28 | -5.233% | 1 | 721 | -72.227% |
| 2026-04-23 | 45.67 | 45.67 | 45.67 | 45.67 | -13.340% | 1 | 721 | -73.681% |
| 2026-04-22 | 52.70 | 52.70 | 52.70 | 52.70 | +10.831% | 1 | 721 | -77.192% |
| 2026-04-16 | 46.00 | 47.55 | 46.00 | 47.55 | +27.377% | 2 | 721 | -74.721% |
| 2026-04-14 | 37.33 | 37.33 | 37.33 | 37.33 | +38.004% | 1 | 721 | -67.801% |
| 2026-04-06 | 27.05 | 27.05 | 27.05 | 27.05 | -3.565% | 11 | 721 | -55.564% |
| 2026-03-31 | 28.05 | 28.05 | 28.05 | 28.05 | -3.276% | 1 | 721 | -57.148% |
| 2026-03-24 | 29.00 | 29.00 | 29.00 | 29.00 | -17.847% | 50 | 722 | -58.552% |
| 2026-03-13 | 35.30 | 35.30 | 35.30 | 35.30 | -18.757% | 1 | 722 | -65.949% |
| 2026-03-11 | 43.45 | 43.45 | 43.45 | 43.45 | +32.470% | 10 | 721 | -72.336% |
| 2026-03-04 | 33.38 | 33.38 | 32.80 | 32.80 | -0.606% | 3 | 711 | -63.354% |
| 2026-03-03 | 31.25 | 33.00 | 30.68 | 33.00 | +2.772% | 9 | 711 | -63.576% |
| 2026-03-02 | 31.80 | 32.21 | 31.50 | 32.11 | +8.406% | 6 | 710 | -62.566% |
| 2026-02-27 | 30.00 | 30.05 | 29.62 | 29.62 | +8.498% | 378 | 710 | -59.419% |
| 2026-02-23 | 27.58 | 27.58 | 27.30 | 27.30 | +5.528% | 20 | 332 | -55.971% |
| 2026-02-05 | 26.56 | 26.72 | 25.65 | 25.87 | -26.128% | 322 | 322 | -53.537% |
| 2026-02-03 | 34.81 | 35.02 | 34.81 | 35.02 | -23.370% | 2 | 4 | -65.677% |
| 2026-01-27 | 45.70 | 45.70 | 45.70 | 45.70 | -16.085% | 1 | 5 | -73.698% |
| 2026-01-16 | 54.46 | 54.46 | 54.46 | 54.46 | -15.762% | 1 | 3 | -77.929% |
| 2026-01-13 | 64.40 | 64.65 | 64.40 | 64.65 | -2.268% | 4 | 3 | -81.408% |
| 2026-01-12 | 65.90 | 66.15 | 65.90 | 66.15 | 0.000% | 2 | 1 | -81.829% |