ORCL271015C00210000
ORCL Oct 15 2027 210.00 Call
optionOPRA
EODNov 2, 2026
8.30USD-38.745%(-5.25)14Vol447OI
ORCL271015C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.4600 | 8.8000 | 8.3000 | 8.3000 | -38.745% | 14 | 444 | 0.000% |
| 2026-10-29 | 13.5000 | 13.9500 | 13.1500 | 13.5500 | -12.013% | 13 | 449 | -38.745% |
| 2026-10-28 | 10.9200 | 15.4000 | 10.5500 | 15.4000 | +44.873% | 4 | 450 | -46.104% |
| 2026-10-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +10.729% | 1 | 450 | -21.919% |
| 2026-10-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 9 | 450 | -13.542% |
| 2026-10-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 449 | -19.417% |
| 2026-10-22 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | -9.910% | 6 | 446 | -17.000% |
| 2026-10-21 | 10.8300 | 11.1000 | 10.7800 | 11.1000 | -5.932% | 11 | 451 | -25.225% |
| 2026-10-20 | 10.1900 | 11.8000 | 10.1900 | 11.8000 | +9.057% | 2 | 451 | -29.661% |
| 2026-10-19 | 10.6500 | 10.8200 | 10.6500 | 10.8200 | +2.657% | 40 | 453 | -23.290% |
| 2026-10-16 | 11.5800 | 11.6100 | 10.5000 | 10.5400 | -14.656% | 349 | 293 | -21.252% |
| 2026-10-15 | 10.8200 | 12.3600 | 10.8200 | 12.3500 | +8.619% | 48 | 279 | -32.794% |
| 2026-10-14 | 12.5000 | 12.5000 | 11.3700 | 11.3700 | -24.702% | 5 | 276 | -27.001% |
| 2026-10-13 | 13.6000 | 15.1000 | 13.6000 | 15.1000 | +7.857% | 4 | 277 | -45.033% |
| 2026-10-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.375% | 1 | 277 | -40.714% |
| 2026-10-08 | 14.2000 | 14.2000 | 12.8000 | 12.8000 | -15.400% | 4 | 277 | -35.156% |
| 2026-10-07 | 15.1500 | 15.1500 | 15.1300 | 15.1300 | -7.405% | 5 | 280 | -45.142% |
| 2026-10-06 | 16.0000 | 16.3400 | 16.0000 | 16.3400 | +5.080% | 3 | 278 | -49.204% |
| 2026-10-02 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +19.615% | 4 | 278 | -46.624% |
| 2026-09-28 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | -9.091% | 4 | 278 | -36.154% |
| 2026-09-25 | 14.6000 | 14.6000 | 14.3000 | 14.3000 | -6.230% | 3 | 276 | -41.958% |
| 2026-09-24 | 13.8000 | 15.2500 | 13.8000 | 15.2500 | -13.105% | 7 | 273 | -45.574% |
| 2026-09-23 | 18.0000 | 18.0000 | 17.5500 | 17.5500 | -6.150% | 3 | 270 | -52.707% |
| 2026-09-21 | 17.6000 | 18.7000 | 17.6000 | 18.7000 | +3.315% | 3 | 269 | -55.615% |
| 2026-09-18 | 17.4000 | 18.1000 | 17.2000 | 18.1000 | +13.480% | 5 | 267 | -54.144% |
| 2026-09-15 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -7.267% | 2 | 267 | -47.962% |
| 2026-09-14 | 17.2000 | 17.2500 | 17.2000 | 17.2000 | -16.908% | 14 | 258 | -51.744% |
| 2026-09-11 | 21.8500 | 21.8500 | 20.7000 | 20.7000 | -15.510% | 4 | 258 | -59.903% |
| 2026-09-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -11.488% | 2 | 256 | -66.122% |
| 2026-09-08 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | +36.691% | 3 | 256 | -70.014% |
| 2026-09-02 | 20.2100 | 20.2500 | 20.2100 | 20.2500 | -10.793% | 2 | 255 | -59.012% |
| 2026-08-31 | 22.5800 | 22.7100 | 22.4700 | 22.7000 | +12.043% | 24 | 235 | -63.436% |
| 2026-08-20 | 20.6500 | 20.6500 | 20.2600 | 20.2600 | -28.511% | 3 | 235 | -59.033% |
| 2026-08-13 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | +11.356% | 1 | 235 | -70.713% |
| 2026-08-06 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +23.544% | 2 | 235 | -67.387% |
| 2026-07-31 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +23.353% | 1 | 236 | -59.709% |
| 2026-07-28 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +8.091% | 1 | 235 | -50.299% |
| 2026-07-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -14.167% | 5 | 235 | -46.278% |
| 2026-07-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.651% | 4 | 233 | -53.889% |
| 2026-07-20 | 16.3600 | 17.2000 | 16.3600 | 17.2000 | -7.027% | 3 | 234 | -51.744% |
| 2026-07-17 | 17.5500 | 18.5000 | 17.5500 | 18.5000 | +5.114% | 3 | 234 | -55.135% |
| 2026-07-16 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | -8.094% | 4 | 236 | -52.841% |
| 2026-07-15 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +1.862% | 1 | 235 | -56.658% |
| 2026-07-14 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.670% | 2 | 235 | -55.851% |
| 2026-07-13 | 20.7200 | 20.7200 | 19.9300 | 19.9300 | -18.152% | 2 | 234 | -58.354% |
| 2026-07-09 | 24.2500 | 24.4000 | 24.2500 | 24.3500 | +3.617% | 33 | 236 | -65.914% |
| 2026-07-01 | 25.0000 | 25.0000 | 23.5000 | 23.5000 | -7.480% | 4 | 236 | -64.681% |
| 2026-06-29 | 25.9000 | 25.9000 | 25.4000 | 25.4000 | -5.926% | 2 | 236 | -67.323% |
| 2026-06-25 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -26.230% | 1 | 236 | -69.259% |
| 2026-06-23 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -18.304% | 1 | 237 | -77.322% |
| 2026-06-18 | 42.3500 | 45.0500 | 42.3500 | 44.8000 | +9.402% | 3 | 237 | -81.473% |
| 2026-06-11 | 40.1000 | 42.3000 | 39.7900 | 40.9500 | -30.000% | 11 | 235 | -79.731% |
| 2026-06-10 | 61.0000 | 61.0000 | 57.6600 | 58.5000 | +6.364% | 3 | 234 | -85.812% |
| 2026-06-09 | 64.0000 | 64.0000 | 55.0000 | 55.0000 | -15.228% | 3 | 234 | -84.909% |
| 2026-06-08 | 64.8800 | 64.8800 | 64.8800 | 64.8800 | -25.809% | 3 | 232 | -87.207% |
| 2026-06-02 | 87.4000 | 87.4500 | 87.4000 | 87.4500 | +7.103% | 2 | 232 | -90.509% |
| 2026-06-01 | 81.6500 | 81.6500 | 81.6500 | 81.6500 | +23.338% | 1 | 232 | -89.835% |
| 2026-05-29 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | +16.140% | 1 | 232 | -87.462% |
| 2026-05-28 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +18.503% | 1 | 232 | -85.439% |
| 2026-05-26 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -4.088% | 1 | 233 | -82.744% |
| 2026-05-22 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +16.628% | 1 | 232 | -83.450% |
| 2026-05-20 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -1.938% | 3 | 232 | -80.698% |
| 2026-05-18 | 43.8000 | 43.8500 | 43.8000 | 43.8500 | -11.414% | 2 | 232 | -81.072% |
| 2026-05-15 | 49.0000 | 49.5000 | 49.0000 | 49.5000 | -5.714% | 2 | 232 | -83.232% |
| 2026-05-14 | 52.5000 | 52.6000 | 52.5000 | 52.5000 | +25.568% | 43 | 221 | -84.190% |
| 2026-05-04 | 40.1000 | 41.8100 | 40.1000 | 41.8100 | +18.610% | 2 | 221 | -80.148% |
| 2026-04-24 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -13.709% | 1 | 221 | -76.454% |
| 2026-04-21 | 41.0000 | 41.0000 | 40.8500 | 40.8500 | +56.214% | 2 | 220 | -79.682% |
| 2026-04-13 | 25.2500 | 26.1500 | 25.1000 | 26.1500 | +27.623% | 40 | 220 | -68.260% |
| 2026-04-07 | 20.6700 | 20.6700 | 20.4900 | 20.4900 | -4.252% | 2 | 228 | -59.492% |
| 2026-04-06 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.673% | 40 | 228 | -61.215% |
| 2026-03-23 | 25.2200 | 25.2200 | 25.0800 | 25.0800 | -18.306% | 128 | 218 | -66.906% |
| 2026-03-12 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -4.063% | 55 | 90 | -72.964% |
| 2026-03-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +25.737% | 1 | 79 | -74.063% |
| 2026-03-09 | 25.3000 | 25.4900 | 25.3000 | 25.4500 | -11.169% | 128 | 80 | -67.387% |
| 2026-02-17 | 28.6200 | 28.6500 | 28.6200 | 28.6500 | -12.652% | 11 | 24 | -71.030% |
| 2026-02-10 | 33.1400 | 33.1400 | 32.8000 | 32.8000 | +47.681% | 2 | 13 | -74.695% |
| 2026-02-06 | 22.1800 | 22.2100 | 22.1800 | 22.2100 | -0.404% | 28 | 13 | -62.629% |
| 2026-02-05 | 22.4000 | 22.4000 | 22.3000 | 22.3000 | -50.168% | 2 | 2 | -62.780% |
| 2026-01-08 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -7.196% | 2 | 2 | -81.453% |
| 2026-01-05 | 48.2200 | 48.2200 | 48.2200 | 48.2200 | -2.191% | 2 | 1 | -82.787% |
| 2026-01-02 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | 0.000% | 1 | 1 | -83.164% |