ORCL271015C00190000
ORCL Oct 15 2027 190.00 Call
optionOPRA
EODNov 4, 2026
12.00USD-5.956%(-0.76)6Vol363OI
ORCL271015C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.30 | 12.30 | 12.00 | 12.00 | -5.956% | 6 | 362 | 0.000% |
| 2026-11-03 | 12.20 | 12.76 | 11.90 | 12.76 | +11.930% | 8 | 354 | -5.956% |
| 2026-11-02 | 11.30 | 11.40 | 11.30 | 11.40 | -40.933% | 20 | 334 | +5.263% |
| 2026-10-28 | 14.26 | 19.30 | 14.26 | 19.30 | +32.282% | 5 | 331 | -37.824% |
| 2026-10-27 | 13.50 | 14.59 | 13.50 | 14.59 | +8.881% | 7 | 335 | -17.752% |
| 2026-10-23 | 13.07 | 13.40 | 13.07 | 13.40 | +7.200% | 57 | 288 | -10.448% |
| 2026-10-22 | 12.50 | 12.50 | 12.50 | 12.50 | -15.882% | 5 | 288 | -4.000% |
| 2026-10-20 | 14.86 | 14.86 | 14.86 | 14.86 | +0.951% | 2 | 286 | -19.246% |
| 2026-10-15 | 13.70 | 14.72 | 13.70 | 14.72 | -11.856% | 2 | 286 | -18.478% |
| 2026-10-12 | 16.90 | 16.90 | 16.70 | 16.70 | -10.695% | 18 | 279 | -28.144% |
| 2026-10-09 | 18.70 | 18.70 | 18.70 | 18.70 | -6.593% | 1 | 279 | -35.829% |
| 2026-10-06 | 20.25 | 20.74 | 19.91 | 20.02 | +1.265% | 188 | 160 | -40.060% |
| 2026-10-05 | 20.18 | 20.43 | 19.77 | 19.77 | +20.917% | 6 | 160 | -39.302% |
| 2026-09-29 | 16.35 | 16.35 | 16.35 | 16.35 | +0.307% | 1 | 160 | -26.606% |
| 2026-09-28 | 15.63 | 16.30 | 15.63 | 16.30 | -9.895% | 7 | 161 | -26.380% |
| 2026-09-25 | 18.00 | 18.09 | 18.00 | 18.09 | -0.331% | 3 | 161 | -33.665% |
| 2026-09-24 | 18.15 | 18.15 | 18.15 | 18.15 | -16.089% | 2 | 161 | -33.884% |
| 2026-09-23 | 21.63 | 21.63 | 21.63 | 21.63 | -8.192% | 5 | 158 | -44.521% |
| 2026-09-22 | 23.59 | 23.59 | 23.56 | 23.56 | +8.672% | 4 | 157 | -49.066% |
| 2026-09-18 | 22.20 | 22.20 | 21.50 | 21.68 | -6.953% | 5 | 157 | -44.649% |
| 2026-09-17 | 24.35 | 24.35 | 23.30 | 23.30 | +15.175% | 4 | 156 | -48.498% |
| 2026-09-16 | 20.13 | 21.76 | 20.13 | 20.23 | -1.796% | 5 | 156 | -40.682% |
| 2026-09-15 | 20.60 | 20.60 | 20.60 | 20.60 | -3.738% | 5 | 151 | -41.748% |
| 2026-09-14 | 21.81 | 21.81 | 20.80 | 21.40 | -15.248% | 12 | 145 | -43.925% |
| 2026-09-11 | 25.34 | 25.34 | 25.25 | 25.25 | -11.713% | 5 | 146 | -52.475% |
| 2026-09-10 | 29.21 | 29.21 | 28.60 | 28.60 | -19.209% | 6 | 140 | -58.042% |
| 2026-09-08 | 36.64 | 36.64 | 35.40 | 35.40 | +18.992% | 2 | 138 | -66.102% |
| 2026-09-04 | 29.75 | 29.75 | 29.75 | 29.75 | +4.021% | 5 | 138 | -59.664% |
| 2026-09-03 | 28.60 | 28.60 | 28.60 | 28.60 | 0.000% | 3 | 138 | -58.042% |
| 2026-08-31 | 28.60 | 28.60 | 28.60 | 28.60 | +13.990% | 1 | 138 | -58.042% |
| 2026-08-20 | 25.09 | 25.09 | 25.09 | 25.09 | -16.506% | 1 | 138 | -52.172% |
| 2026-08-04 | 30.05 | 30.05 | 30.05 | 30.05 | +5.884% | 2 | 136 | -60.067% |
| 2026-08-03 | 27.25 | 28.38 | 27.25 | 28.38 | +26.021% | 2 | 137 | -57.717% |
| 2026-07-30 | 22.52 | 22.52 | 22.52 | 22.52 | +4.744% | 2 | 139 | -46.714% |
| 2026-07-22 | 21.50 | 21.50 | 21.50 | 21.50 | +7.500% | 1 | 139 | -44.186% |
| 2026-07-20 | 20.00 | 20.00 | 20.00 | 20.00 | -7.407% | 1 | 138 | -40.000% |
| 2026-07-17 | 21.50 | 21.60 | 21.50 | 21.60 | +8.000% | 33 | 141 | -44.444% |
| 2026-07-16 | 21.15 | 21.15 | 20.00 | 20.00 | -11.032% | 14 | 130 | -40.000% |
| 2026-07-14 | 22.48 | 22.48 | 22.48 | 22.48 | -6.333% | 3 | 130 | -46.619% |
| 2026-07-13 | 24.00 | 24.00 | 24.00 | 24.00 | -16.084% | 1 | 129 | -50.000% |
| 2026-07-01 | 28.80 | 28.80 | 28.60 | 28.60 | -4.635% | 4 | 128 | -58.042% |
| 2026-06-26 | 29.99 | 29.99 | 29.99 | 29.99 | -3.445% | 1 | 129 | -59.987% |
| 2026-06-25 | 32.01 | 32.01 | 31.06 | 31.06 | -9.604% | 4 | 129 | -61.365% |
| 2026-06-24 | 36.00 | 36.00 | 34.36 | 34.36 | -13.798% | 3 | 128 | -65.076% |
| 2026-06-23 | 41.00 | 41.00 | 39.86 | 39.86 | -19.230% | 2 | 127 | -69.895% |
| 2026-06-22 | 49.35 | 49.35 | 49.35 | 49.35 | -5.641% | 1 | 126 | -75.684% |
| 2026-06-17 | 52.00 | 52.30 | 52.00 | 52.30 | -12.086% | 3 | 123 | -77.055% |
| 2026-06-16 | 59.49 | 59.49 | 59.49 | 59.49 | +3.913% | 1 | 123 | -79.829% |
| 2026-06-15 | 57.25 | 57.29 | 57.15 | 57.25 | +22.355% | 4 | 124 | -79.039% |
| 2026-06-11 | 48.20 | 48.20 | 46.79 | 46.79 | -35.498% | 2 | 123 | -74.353% |
| 2026-06-08 | 72.10 | 72.54 | 72.10 | 72.54 | -18.494% | 2 | 122 | -83.457% |
| 2026-06-04 | 89.00 | 89.00 | 89.00 | 89.00 | -13.567% | 1 | 122 | -86.517% |
| 2026-06-01 | 102.97 | 102.97 | 102.97 | 102.97 | +43.672% | 1 | 121 | -88.346% |
| 2026-05-29 | 71.67 | 71.67 | 71.67 | 71.67 | +13.672% | 1 | 121 | -83.257% |
| 2026-05-28 | 63.00 | 63.05 | 63.00 | 63.05 | +12.791% | 50 | 153 | -80.967% |
| 2026-05-22 | 55.90 | 55.90 | 55.90 | 55.90 | +16.946% | 1 | 154 | -78.533% |
| 2026-05-20 | 47.80 | 47.80 | 47.80 | 47.80 | -8.077% | 1 | 154 | -74.895% |
| 2026-05-18 | 52.50 | 52.50 | 52.00 | 52.00 | +4.523% | 4 | 152 | -76.923% |
| 2026-05-12 | 51.40 | 51.40 | 49.75 | 49.75 | +17.197% | 52 | 102 | -75.879% |
| 2026-05-01 | 39.74 | 42.45 | 39.74 | 42.45 | +12.005% | 2 | 102 | -71.731% |
| 2026-04-28 | 38.65 | 38.65 | 37.90 | 37.90 | -8.121% | 2 | 102 | -68.338% |
| 2026-04-24 | 41.25 | 41.25 | 41.25 | 41.25 | -15.315% | 2 | 102 | -70.909% |
| 2026-04-21 | 48.71 | 48.71 | 48.71 | 48.71 | +5.776% | 1 | 100 | -75.364% |
| 2026-04-17 | 47.65 | 47.65 | 46.05 | 46.05 | +8.455% | 11 | 100 | -73.941% |
| 2026-04-16 | 42.46 | 42.46 | 42.46 | 42.46 | +17.455% | 1 | 105 | -71.738% |
| 2026-04-14 | 36.21 | 36.21 | 36.15 | 36.15 | +63.427% | 3 | 104 | -66.805% |
| 2026-04-09 | 22.12 | 22.12 | 22.12 | 22.12 | -8.595% | 2 | 103 | -45.750% |
| 2026-03-30 | 24.20 | 24.20 | 24.20 | 24.20 | -20.734% | 1 | 103 | -50.413% |
| 2026-03-10 | 30.53 | 30.53 | 30.53 | 30.53 | -0.229% | 1 | 104 | -60.694% |
| 2026-03-09 | 30.50 | 30.60 | 30.45 | 30.60 | +10.151% | 78 | 103 | -60.784% |
| 2026-02-23 | 27.78 | 27.78 | 27.78 | 27.78 | -13.187% | 2 | 38 | -56.803% |
| 2026-02-20 | 32.00 | 32.00 | 32.00 | 32.00 | -6.977% | 7 | 36 | -62.500% |
| 2026-02-18 | 32.00 | 34.51 | 32.00 | 34.40 | -12.823% | 18 | 29 | -65.116% |
| 2026-02-10 | 39.46 | 39.46 | 39.46 | 39.46 | +46.148% | 2 | 16 | -69.589% |
| 2026-02-06 | 27.00 | 27.00 | 27.00 | 27.00 | +6.090% | 1 | 18 | -55.556% |
| 2026-02-05 | 25.60 | 25.60 | 25.45 | 25.45 | -23.251% | 20 | 18 | -52.849% |
| 2026-02-03 | 32.70 | 33.16 | 32.70 | 33.16 | -18.526% | 3 | 17 | -63.812% |
| 2026-01-30 | 40.70 | 40.70 | 40.70 | 40.70 | +3.483% | 1 | 14 | -70.516% |
| 2026-01-29 | 39.33 | 39.33 | 39.33 | 39.33 | -17.461% | 2 | 14 | -69.489% |
| 2026-01-27 | 47.65 | 47.65 | 47.65 | 47.65 | +1.599% | 10 | 16 | -74.816% |
| 2026-01-22 | 46.90 | 46.90 | 46.90 | 46.90 | +8.289% | 1 | 6 | -74.414% |
| 2026-01-21 | 43.31 | 43.31 | 43.31 | 43.31 | -21.039% | 2 | 5 | -72.293% |
| 2026-01-16 | 54.85 | 54.85 | 54.85 | 54.85 | -11.817% | 1 | 2 | -78.122% |
| 2026-01-13 | 62.20 | 62.20 | 62.20 | 62.20 | +5.334% | 2 | 2 | -80.707% |
| 2026-01-09 | 59.05 | 59.05 | 59.05 | 59.05 | +13.058% | 1 | 1 | -79.678% |
| 2026-01-08 | 52.23 | 52.23 | 52.23 | 52.23 | 0.000% | 1 | 1 | -77.025% |