ORCL271015C00220000
ORCL Oct 15 2027 220.00 Call
optionOPRA
EODNov 2, 2026
8.10USD-11.765%(-1.08)2Vol768OI
ORCL271015C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -11.765% | 2 | 768 | 0.000% |
| 2026-10-30 | 8.7500 | 9.1800 | 8.7500 | 9.1800 | -3.062% | 2 | 768 | -11.765% |
| 2026-10-28 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -6.052% | 4 | 772 | -14.467% |
| 2026-10-27 | 9.3000 | 10.0800 | 9.3000 | 10.0800 | +20.719% | 5 | 771 | -19.643% |
| 2026-10-26 | 8.0100 | 8.5000 | 8.0100 | 8.3500 | -8.242% | 11 | 772 | -2.994% |
| 2026-10-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +10.976% | 1 | 771 | -10.989% |
| 2026-10-22 | 8.3100 | 8.3100 | 8.2000 | 8.2000 | -13.593% | 3 | 772 | -1.220% |
| 2026-10-21 | 9.3600 | 9.5500 | 9.3600 | 9.4900 | +0.317% | 5 | 772 | -14.647% |
| 2026-10-20 | 9.0000 | 9.4600 | 9.0000 | 9.4600 | +0.961% | 2 | 771 | -14.376% |
| 2026-10-16 | 10.3300 | 10.3300 | 9.3700 | 9.3700 | -15.050% | 3 | 771 | -13.554% |
| 2026-10-15 | 10.5500 | 11.0300 | 10.4500 | 11.0300 | +10.410% | 25 | 781 | -26.564% |
| 2026-10-14 | 10.6000 | 10.6000 | 9.9900 | 9.9900 | -29.399% | 12 | 780 | -18.919% |
| 2026-10-07 | 13.9000 | 14.1500 | 13.9000 | 14.1500 | -3.741% | 6 | 775 | -42.756% |
| 2026-10-06 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.439% | 3 | 773 | -44.898% |
| 2026-10-05 | 15.5000 | 15.5000 | 14.3500 | 14.3500 | +2.500% | 3 | 772 | -43.554% |
| 2026-10-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.000% | 1 | 772 | -42.143% |
| 2026-10-01 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | +6.383% | 3 | 770 | -35.200% |
| 2026-09-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.293% | 1 | 771 | -31.064% |
| 2026-09-28 | 11.2000 | 11.6000 | 11.1800 | 11.6000 | -11.111% | 12 | 768 | -30.172% |
| 2026-09-25 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -2.101% | 1 | 769 | -37.931% |
| 2026-09-24 | 12.7300 | 13.3300 | 12.7300 | 13.3300 | -14.551% | 2 | 769 | -39.235% |
| 2026-09-14 | 15.6300 | 15.7000 | 15.6000 | 15.6000 | -18.325% | 22 | 759 | -48.077% |
| 2026-09-11 | 19.6000 | 19.6500 | 19.1000 | 19.1000 | -12.385% | 27 | 765 | -57.592% |
| 2026-09-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -14.510% | 1 | 765 | -62.844% |
| 2026-09-09 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.069% | 2 | 767 | -68.235% |
| 2026-09-08 | 27.2900 | 29.0000 | 27.2900 | 29.0000 | +36.857% | 3 | 765 | -72.069% |
| 2026-09-03 | 20.5700 | 21.1900 | 20.5700 | 21.1900 | +14.851% | 4 | 765 | -61.774% |
| 2026-09-02 | 18.3900 | 18.4500 | 18.3900 | 18.4500 | +9.431% | 3 | 765 | -56.098% |
| 2026-09-01 | 16.8500 | 16.8600 | 16.8500 | 16.8600 | -18.786% | 2 | 766 | -51.957% |
| 2026-08-31 | 20.7700 | 20.7700 | 20.7600 | 20.7600 | -2.991% | 2 | 765 | -60.983% |
| 2026-08-28 | 21.4500 | 21.4500 | 21.4000 | 21.4000 | +4.238% | 18 | 766 | -62.150% |
| 2026-08-27 | 21.0000 | 21.0000 | 20.4000 | 20.5300 | -4.065% | 5 | 764 | -60.546% |
| 2026-08-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -8.936% | 3 | 763 | -62.150% |
| 2026-08-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.000% | 1 | 762 | -65.532% |
| 2026-08-13 | 25.6000 | 26.7000 | 25.0000 | 25.0000 | -1.961% | 13 | 772 | -67.600% |
| 2026-08-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.000% | 1 | 772 | -68.235% |
| 2026-08-10 | 24.7500 | 25.5000 | 24.7500 | 25.0000 | +6.067% | 15 | 763 | -67.600% |
| 2026-08-04 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | +35.072% | 20 | 743 | -65.634% |
| 2026-07-31 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +16.722% | 300 | 470 | -53.582% |
| 2026-07-27 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -12.777% | 1 | 470 | -45.819% |
| 2026-07-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +4.512% | 1 | 471 | -52.742% |
| 2026-07-21 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.799% | 2 | 469 | -50.610% |
| 2026-07-16 | 15.9000 | 16.2700 | 15.9000 | 16.2700 | -10.210% | 3 | 470 | -50.215% |
| 2026-07-15 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -1.468% | 1 | 471 | -55.298% |
| 2026-07-13 | 19.6500 | 19.8600 | 18.3900 | 18.3900 | -13.783% | 68 | 405 | -55.954% |
| 2026-07-10 | 22.3000 | 22.3000 | 21.3000 | 21.3300 | -4.135% | 3 | 404 | -62.025% |
| 2026-07-01 | 22.2500 | 22.3000 | 22.2500 | 22.2500 | -4.136% | 3 | 403 | -63.596% |
| 2026-06-30 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | -29.108% | 1 | 402 | -65.101% |
| 2026-06-23 | 33.6100 | 33.6100 | 32.7400 | 32.7400 | -17.656% | 2 | 402 | -75.260% |
| 2026-06-11 | 37.4500 | 42.1000 | 37.4200 | 39.7600 | -30.184% | 8 | 399 | -79.628% |
| 2026-06-10 | 58.0700 | 58.5000 | 56.9500 | 56.9500 | +8.476% | 4 | 397 | -85.777% |
| 2026-06-09 | 57.9300 | 58.5000 | 52.5000 | 52.5000 | -12.863% | 5 | 395 | -84.571% |
| 2026-06-08 | 60.2500 | 60.2500 | 60.2500 | 60.2500 | -3.877% | 2 | 393 | -86.556% |
| 2026-06-05 | 63.8000 | 66.0000 | 62.6800 | 62.6800 | -18.140% | 13 | 403 | -87.077% |
| 2026-06-04 | 76.5700 | 76.5700 | 76.5700 | 76.5700 | +4.890% | 1 | 403 | -89.421% |
| 2026-06-03 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -9.429% | 1 | 403 | -88.904% |
| 2026-06-02 | 80.6000 | 80.7500 | 80.5500 | 80.6000 | +1.028% | 10 | 398 | -89.950% |
| 2026-06-01 | 79.7800 | 79.7800 | 79.7800 | 79.7800 | +18.862% | 1 | 397 | -89.847% |
| 2026-05-29 | 61.8400 | 68.2400 | 61.8400 | 67.1200 | +28.903% | 7 | 394 | -87.932% |
| 2026-05-28 | 51.9200 | 52.0700 | 51.9200 | 52.0700 | +21.375% | 2 | 394 | -84.444% |
| 2026-05-27 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +2.143% | 2 | 392 | -81.119% |
| 2026-05-18 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -6.563% | 1 | 391 | -80.714% |
| 2026-05-15 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | -6.257% | 1 | 392 | -81.980% |
| 2026-05-14 | 49.1900 | 49.1900 | 47.9500 | 47.9500 | +2.152% | 4 | 393 | -83.107% |
| 2026-05-07 | 49.1700 | 49.1700 | 46.9400 | 46.9400 | +4.613% | 3 | 393 | -82.744% |
| 2026-05-06 | 44.9700 | 44.9700 | 44.8700 | 44.8700 | +21.270% | 2 | 392 | -81.948% |
| 2026-05-04 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +11.446% | 1 | 390 | -78.108% |
| 2026-04-20 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -5.143% | 2 | 391 | -75.602% |
| 2026-04-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +10.480% | 2 | 393 | -76.857% |
| 2026-04-15 | 31.6800 | 31.6800 | 31.6800 | 31.6800 | +11.158% | 1 | 391 | -74.432% |
| 2026-04-14 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +23.752% | 1 | 391 | -71.579% |
| 2026-04-13 | 18.8000 | 23.1000 | 18.8000 | 23.0300 | +39.576% | 47 | 391 | -64.828% |
| 2026-04-10 | 16.0800 | 16.6500 | 16.0800 | 16.5000 | -1.316% | 21 | 397 | -50.909% |
| 2026-04-09 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -14.256% | 1 | 391 | -51.555% |
| 2026-04-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +10.482% | 1 | 390 | -58.462% |
| 2026-03-30 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.944% | 1 | 390 | -54.108% |
| 2026-03-27 | 17.4500 | 18.0000 | 17.4500 | 18.0000 | -43.750% | 61 | 389 | -55.000% |
| 2026-03-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +34.172% | 1 | 423 | -74.688% |
| 2026-03-09 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -15.426% | 1 | 424 | -66.038% |
| 2026-03-06 | 27.8500 | 28.2000 | 27.8000 | 28.2000 | +35.577% | 128 | 423 | -71.277% |
| 2026-02-23 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -27.273% | 1 | 318 | -61.058% |
| 2026-02-12 | 27.7500 | 28.6000 | 27.5300 | 28.6000 | +30.000% | 308 | 317 | -71.678% |
| 2026-02-05 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.873% | 10 | 27 | -63.182% |
| 2026-02-04 | 23.5000 | 23.5000 | 22.4200 | 22.4200 | -10.320% | 11 | 27 | -63.872% |
| 2026-02-03 | 27.4000 | 27.4000 | 25.0000 | 25.0000 | -21.875% | 11 | 22 | -67.600% |
| 2026-01-29 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -20.792% | 10 | 12 | -74.688% |
| 2026-01-26 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +9.189% | 1 | 13 | -79.950% |
| 2026-01-23 | 37.1500 | 37.1500 | 37.0000 | 37.0000 | +8.346% | 4 | 12 | -78.108% |
| 2026-01-21 | 35.7200 | 36.0000 | 34.1500 | 34.1500 | -19.930% | 21 | 12 | -76.281% |
| 2026-01-08 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | 0.000% | 1 | 1 | -81.008% |