ORCL271015C00200000
ORCL Oct 15 2027 200.00 Call
optionOPRA
EODNov 4, 2026
10.79USD-3.661%(-0.41)3Vol479OI
ORCL271015C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 10.74 | 11.25 | 10.7400 | 10.7900 | -3.661% | 3 | 479 | 0.000% |
| 2026-11-03 | 10.66 | 11.40 | 10.4500 | 11.2000 | +17.647% | 13 | 474 | -3.661% |
| 2026-11-02 | 11.20 | 11.20 | 9.5200 | 9.5200 | -22.222% | 44 | 445 | +13.340% |
| 2026-10-30 | 12.24 | 12.24 | 12.2400 | 12.2400 | -18.940% | 2 | 443 | -11.846% |
| 2026-10-29 | 15.10 | 15.10 | 15.1000 | 15.1000 | -13.714% | 1 | 443 | -28.543% |
| 2026-10-28 | 11.90 | 18.21 | 11.9000 | 17.5000 | +36.719% | 5 | 442 | -38.343% |
| 2026-10-27 | 12.04 | 12.80 | 11.9000 | 12.8000 | +14.593% | 10 | 442 | -15.703% |
| 2026-10-26 | 11.17 | 11.17 | 11.1700 | 11.1700 | +1.545% | 1 | 443 | -3.402% |
| 2026-10-23 | 11.00 | 11.00 | 11.0000 | 11.0000 | +1.852% | 1 | 443 | -1.909% |
| 2026-10-22 | 11.15 | 11.15 | 10.7000 | 10.8000 | -8.784% | 36 | 456 | -0.093% |
| 2026-10-21 | 11.84 | 11.84 | 11.8400 | 11.8400 | -9.133% | 1 | 456 | -8.868% |
| 2026-10-20 | 11.73 | 13.03 | 11.5800 | 13.0300 | +6.367% | 3 | 455 | -17.191% |
| 2026-10-19 | 12.48 | 12.48 | 12.0400 | 12.2500 | +3.814% | 12 | 451 | -11.918% |
| 2026-10-16 | 12.70 | 12.70 | 11.8000 | 11.8000 | -15.533% | 114 | 355 | -8.559% |
| 2026-10-15 | 13.08 | 14.15 | 13.0800 | 13.9700 | +9.141% | 56 | 353 | -22.763% |
| 2026-10-14 | 14.35 | 14.35 | 12.8000 | 12.8000 | -12.209% | 53 | 334 | -15.703% |
| 2026-10-12 | 15.44 | 15.48 | 14.5800 | 14.5800 | -12.327% | 13 | 331 | -25.995% |
| 2026-10-09 | 16.28 | 16.63 | 16.2800 | 16.6300 | +15.486% | 3 | 331 | -35.117% |
| 2026-10-08 | 16.50 | 16.50 | 14.4000 | 14.4000 | -21.311% | 6 | 332 | -25.069% |
| 2026-10-07 | 17.50 | 18.30 | 17.5000 | 18.3000 | +0.274% | 36 | 331 | -41.038% |
| 2026-10-06 | 17.93 | 18.32 | 17.9300 | 18.2500 | +2.298% | 8 | 324 | -40.877% |
| 2026-10-05 | 17.50 | 17.84 | 17.5000 | 17.8400 | +4.633% | 2 | 324 | -39.518% |
| 2026-10-02 | 18.55 | 18.55 | 17.0500 | 17.0500 | +10.356% | 7 | 324 | -36.716% |
| 2026-10-01 | 17.05 | 17.05 | 15.3900 | 15.4500 | -7.207% | 14 | 326 | -30.162% |
| 2026-09-29 | 14.55 | 18.20 | 14.5500 | 16.6500 | +17.668% | 6 | 325 | -35.195% |
| 2026-09-28 | 14.45 | 14.45 | 14.1500 | 14.1500 | -13.084% | 3 | 326 | -23.746% |
| 2026-09-25 | 16.41 | 16.45 | 16.2800 | 16.2800 | -2.515% | 24 | 347 | -33.722% |
| 2026-09-24 | 16.05 | 17.00 | 16.0500 | 16.7000 | -16.500% | 13 | 345 | -35.389% |
| 2026-09-21 | 19.73 | 20.00 | 19.7300 | 20.0000 | +2.828% | 2 | 344 | -46.050% |
| 2026-09-18 | 20.15 | 20.15 | 19.0000 | 19.4500 | -11.951% | 29 | 346 | -44.524% |
| 2026-09-17 | 21.00 | 22.10 | 21.0000 | 22.0900 | +18.445% | 26 | 339 | -51.154% |
| 2026-09-16 | 18.65 | 18.65 | 18.6500 | 18.6500 | -2.356% | 75 | 309 | -42.145% |
| 2026-09-14 | 19.45 | 19.59 | 18.8500 | 19.1000 | -16.044% | 48 | 292 | -43.508% |
| 2026-09-11 | 29.25 | 30.00 | 22.7500 | 22.7500 | -9.000% | 11 | 288 | -52.571% |
| 2026-09-10 | 28.00 | 28.00 | 25.0000 | 25.0000 | -17.219% | 32 | 264 | -56.840% |
| 2026-09-08 | 33.70 | 33.70 | 30.0000 | 30.2000 | +9.420% | 9 | 263 | -64.272% |
| 2026-09-04 | 27.36 | 27.60 | 27.3600 | 27.6000 | +4.151% | 4 | 262 | -60.906% |
| 2026-09-03 | 26.50 | 26.50 | 26.5000 | 26.5000 | +19.910% | 1 | 262 | -59.283% |
| 2026-09-02 | 20.00 | 22.10 | 20.0000 | 22.1000 | +6.506% | 26 | 243 | -51.176% |
| 2026-09-01 | 21.70 | 21.70 | 19.9000 | 20.7500 | -16.767% | 8 | 242 | -48.000% |
| 2026-08-31 | 25.00 | 25.00 | 24.8500 | 24.9300 | -4.152% | 6 | 241 | -56.719% |
| 2026-08-28 | 26.56 | 26.56 | 26.0100 | 26.0100 | +0.038% | 12 | 239 | -58.516% |
| 2026-08-27 | 26.00 | 26.00 | 26.0000 | 26.0000 | +4.000% | 11 | 238 | -58.500% |
| 2026-08-26 | 25.00 | 25.00 | 25.0000 | 25.0000 | +7.296% | 1 | 238 | -56.840% |
| 2026-08-24 | 23.00 | 23.30 | 23.0000 | 23.3000 | -8.627% | 3 | 235 | -53.691% |
| 2026-08-21 | 24.50 | 25.50 | 24.0600 | 25.5000 | +15.124% | 12 | 232 | -57.686% |
| 2026-08-20 | 22.15 | 22.15 | 22.1500 | 22.1500 | -7.938% | 1 | 231 | -51.287% |
| 2026-08-19 | 22.00 | 25.60 | 22.0000 | 24.0600 | +4.156% | 6 | 227 | -55.154% |
| 2026-08-18 | 23.50 | 24.00 | 23.1000 | 23.1000 | -11.154% | 8 | 226 | -53.290% |
| 2026-08-17 | 27.02 | 27.02 | 26.0000 | 26.0000 | -17.329% | 10 | 219 | -58.500% |
| 2026-08-13 | 31.90 | 31.90 | 31.4500 | 31.4500 | +7.521% | 2 | 219 | -65.692% |
| 2026-08-12 | 29.25 | 29.25 | 29.2500 | 29.2500 | +10.377% | 9 | 221 | -63.111% |
| 2026-08-11 | 26.50 | 26.50 | 26.5000 | 26.5000 | -11.667% | 5 | 216 | -59.283% |
| 2026-08-10 | 28.73 | 30.00 | 28.7000 | 30.0000 | +9.091% | 4 | 216 | -64.033% |
| 2026-08-06 | 27.95 | 27.95 | 27.4700 | 27.5000 | -1.328% | 50 | 172 | -60.764% |
| 2026-08-04 | 28.12 | 28.12 | 27.8700 | 27.8700 | +6.212% | 4 | 171 | -61.285% |
| 2026-08-03 | 26.24 | 26.24 | 26.2400 | 26.2400 | +24.952% | 1 | 170 | -58.880% |
| 2026-07-31 | 22.50 | 22.50 | 21.0000 | 21.0000 | +5.000% | 6 | 169 | -48.619% |
| 2026-07-30 | 20.47 | 21.00 | 20.0000 | 20.0000 | +12.676% | 9 | 172 | -46.050% |
| 2026-07-28 | 17.00 | 17.75 | 16.0000 | 17.7500 | -4.570% | 10 | 175 | -39.211% |
| 2026-07-27 | 18.50 | 18.60 | 18.5000 | 18.6000 | +16.250% | 3 | 176 | -41.989% |
| 2026-07-24 | 17.40 | 17.40 | 16.0000 | 16.0000 | -10.112% | 4 | 174 | -32.563% |
| 2026-07-23 | 17.70 | 17.80 | 17.7000 | 17.8000 | -11.133% | 4 | 172 | -39.382% |
| 2026-07-22 | 20.03 | 20.03 | 20.0300 | 20.0300 | +7.399% | 1 | 172 | -46.131% |
| 2026-07-20 | 17.50 | 18.65 | 17.5000 | 18.6500 | +5.966% | 2 | 171 | -42.145% |
| 2026-07-17 | 17.98 | 17.98 | 17.6000 | 17.6000 | -8.094% | 11 | 177 | -38.693% |
| 2026-07-16 | 19.60 | 21.25 | 19.0500 | 19.1500 | -10.930% | 10 | 178 | -43.655% |
| 2026-07-15 | 21.75 | 21.90 | 21.3200 | 21.5000 | +6.488% | 17 | 166 | -49.814% |
| 2026-07-14 | 21.07 | 21.07 | 20.1000 | 20.1900 | -9.013% | 3 | 165 | -46.558% |
| 2026-07-13 | 22.19 | 22.19 | 22.1900 | 22.1900 | -15.979% | 1 | 164 | -51.374% |
| 2026-07-09 | 27.95 | 27.95 | 26.4100 | 26.4100 | +10.734% | 9 | 162 | -59.144% |
| 2026-07-08 | 23.47 | 23.85 | 23.4700 | 23.8500 | -5.843% | 3 | 162 | -54.759% |
| 2026-07-07 | 24.76 | 25.33 | 24.4300 | 25.3300 | +1.768% | 3 | 160 | -57.402% |
| 2026-07-06 | 25.00 | 25.14 | 24.3900 | 24.8900 | +3.708% | 8 | 152 | -56.649% |
| 2026-07-02 | 26.00 | 26.00 | 23.6500 | 24.0000 | -3.614% | 7 | 150 | -55.042% |
| 2026-07-01 | 25.25 | 25.25 | 24.9000 | 24.9000 | -6.916% | 3 | 150 | -56.667% |
| 2026-06-30 | 26.60 | 26.75 | 26.6000 | 26.7500 | -8.076% | 2 | 150 | -59.664% |
| 2026-06-25 | 29.00 | 30.00 | 29.0000 | 29.1000 | -6.461% | 7 | 152 | -62.921% |
| 2026-06-24 | 31.66 | 31.66 | 31.1100 | 31.1100 | -12.563% | 7 | 153 | -65.317% |
| 2026-06-23 | 39.63 | 39.63 | 35.5800 | 35.5800 | -22.568% | 3 | 152 | -69.674% |
| 2026-06-12 | 46.00 | 46.00 | 45.9500 | 45.9500 | -1.711% | 2 | 151 | -76.518% |
| 2026-06-11 | 43.00 | 46.75 | 42.4000 | 46.7500 | -22.083% | 12 | 151 | -76.920% |
| 2026-06-10 | 60.00 | 60.00 | 60.0000 | 60.0000 | -27.202% | 2 | 151 | -82.017% |
| 2026-06-03 | 82.42 | 82.42 | 82.4200 | 82.4200 | -11.414% | 1 | 151 | -86.909% |
| 2026-06-01 | 86.95 | 93.04 | 86.9500 | 93.0400 | +26.637% | 9 | 142 | -88.403% |
| 2026-05-29 | 65.45 | 73.47 | 65.4500 | 73.4700 | +24.885% | 12 | 144 | -85.314% |
| 2026-05-28 | 54.01 | 58.83 | 54.0100 | 58.8300 | +20.430% | 3 | 145 | -81.659% |
| 2026-05-27 | 48.85 | 48.85 | 48.8500 | 48.8500 | -4.702% | 10 | 136 | -77.912% |
| 2026-05-26 | 51.80 | 51.80 | 51.2600 | 51.2600 | -8.790% | 3 | 136 | -78.950% |
| 2026-05-14 | 55.65 | 56.40 | 55.6500 | 56.2000 | +8.306% | 44 | 133 | -80.801% |
| 2026-05-11 | 52.50 | 52.75 | 51.8900 | 51.8900 | -7.273% | 10 | 138 | -79.206% |
| 2026-05-07 | 57.00 | 57.00 | 55.9600 | 55.9600 | +19.829% | 15 | 138 | -80.718% |
| 2026-05-05 | 46.70 | 46.70 | 46.7000 | 46.7000 | +4.826% | 1 | 124 | -76.895% |
| 2026-05-04 | 44.30 | 44.55 | 44.3000 | 44.5500 | +25.493% | 11 | 124 | -75.780% |
| 2026-04-28 | 35.50 | 35.50 | 35.5000 | 35.5000 | -24.468% | 1 | 123 | -69.606% |
| 2026-04-22 | 47.00 | 47.00 | 47.0000 | 47.0000 | +4.794% | 3 | 123 | -77.043% |
| 2026-04-21 | 43.63 | 44.85 | 43.6300 | 44.8500 | +15.414% | 26 | 128 | -75.942% |
| 2026-04-17 | 44.20 | 44.20 | 38.8600 | 38.8600 | -4.825% | 11 | 128 | -72.234% |
| 2026-04-16 | 40.83 | 40.83 | 40.8300 | 40.8300 | +9.405% | 15 | 120 | -73.573% |
| 2026-04-15 | 37.79 | 37.79 | 37.3200 | 37.3200 | +30.262% | 2 | 120 | -71.088% |
| 2026-04-13 | 23.50 | 28.65 | 23.5000 | 28.6500 | +38.072% | 43 | 119 | -62.339% |
| 2026-04-10 | 19.00 | 20.75 | 19.0000 | 20.7500 | +2.978% | 2 | 117 | -48.000% |
| 2026-04-09 | 20.06 | 20.15 | 20.0600 | 20.1500 | -26.245% | 2 | 116 | -46.452% |
| 2026-03-20 | 27.32 | 27.32 | 27.3200 | 27.3200 | -9.835% | 4 | 115 | -60.505% |
| 2026-03-17 | 30.30 | 30.30 | 30.3000 | 30.3000 | +2.886% | 4 | 117 | -64.389% |
| 2026-03-16 | 29.45 | 29.45 | 29.4500 | 29.4500 | -12.455% | 1 | 113 | -63.362% |
| 2026-03-12 | 33.65 | 33.79 | 33.6000 | 33.6400 | -1.493% | 101 | 113 | -67.925% |
| 2026-03-11 | 36.10 | 36.30 | 34.1500 | 34.1500 | +2.707% | 3 | 44 | -68.404% |
| 2026-03-06 | 33.15 | 33.25 | 33.1500 | 33.2500 | +23.377% | 2 | 44 | -67.549% |
| 2026-02-24 | 27.00 | 27.00 | 26.9500 | 26.9500 | +6.396% | 2 | 44 | -59.963% |
| 2026-02-23 | 25.33 | 25.33 | 25.3300 | 25.3300 | -17.195% | 2 | 44 | -57.402% |
| 2026-02-17 | 30.92 | 30.92 | 30.5900 | 30.5900 | +5.483% | 2 | 42 | -64.727% |
| 2026-02-09 | 29.00 | 29.00 | 29.0000 | 29.0000 | +22.881% | 1 | 42 | -62.793% |
| 2026-02-05 | 23.85 | 23.85 | 23.6000 | 23.6000 | -49.432% | 20 | 42 | -54.280% |
| 2026-01-26 | 45.58 | 46.67 | 45.5800 | 46.6700 | +9.042% | 6 | 42 | -76.880% |
| 2026-01-23 | 42.80 | 42.80 | 42.8000 | 42.8000 | -2.350% | 1 | 42 | -74.790% |
| 2026-01-22 | 42.98 | 43.84 | 42.9800 | 43.8300 | +6.513% | 5 | 41 | -75.382% |
| 2026-01-21 | 39.94 | 41.34 | 39.9400 | 41.1500 | -19.314% | 28 | 43 | -73.779% |
| 2026-01-15 | 51.46 | 51.46 | 51.0000 | 51.0000 | -1.923% | 2 | 15 | -78.843% |
| 2026-01-14 | 52.00 | 52.00 | 52.0000 | 52.0000 | -11.864% | 1 | 14 | -79.250% |
| 2026-01-13 | 58.12 | 59.00 | 58.1200 | 59.0000 | +9.972% | 11 | 13 | -81.712% |
| 2026-01-09 | 53.95 | 53.95 | 53.6500 | 53.6500 | -5.877% | 2 | 2 | -79.888% |
| 2026-01-05 | 57.00 | 57.00 | 57.0000 | 57.0000 | +2.703% | 1 | 0 | -81.070% |
| 2025-12-24 | 55.50 | 55.50 | 55.5000 | 55.5000 | 0.000% | 1 | 0 | -80.559% |