ORCL271015C00230000
ORCL Oct 15 2027 230.00 Call
optionOPRA
EODNov 2, 2026
6.50USD-20.147%(-1.64)3Vol251OI
ORCL271015C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.9000 | 6.9000 | 6.5000 | 6.5000 | -20.147% | 3 | 251 | 0.000% |
| 2026-10-30 | 8.7000 | 8.7000 | 8.1400 | 8.1400 | -26.733% | 4 | 251 | -20.147% |
| 2026-10-29 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +7.343% | 1 | 250 | -41.494% |
| 2026-10-28 | 8.3900 | 10.3500 | 8.3400 | 10.3500 | +27.150% | 7 | 253 | -37.198% |
| 2026-10-27 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +12.276% | 1 | 252 | -20.147% |
| 2026-10-26 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | -8.805% | 22 | 261 | -10.345% |
| 2026-10-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.016% | 1 | 260 | -18.239% |
| 2026-10-22 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -12.381% | 1 | 260 | -11.685% |
| 2026-10-21 | 8.6000 | 8.7000 | 8.4000 | 8.4000 | -5.618% | 84 | 257 | -22.619% |
| 2026-10-20 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | +6.332% | 34 | 247 | -26.966% |
| 2026-10-19 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +2.699% | 3 | 247 | -22.342% |
| 2026-10-16 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -17.006% | 100 | 172 | -20.245% |
| 2026-10-15 | 9.2100 | 9.8200 | 9.2100 | 9.8200 | +10.586% | 25 | 167 | -33.809% |
| 2026-10-14 | 9.4000 | 9.4000 | 8.8800 | 8.8800 | -28.675% | 5 | 168 | -26.802% |
| 2026-10-13 | 11.1000 | 12.4500 | 11.1000 | 12.4500 | +5.957% | 2 | 169 | -47.791% |
| 2026-10-09 | 11.4000 | 11.9600 | 11.4000 | 11.7500 | +15.196% | 3 | 168 | -44.681% |
| 2026-10-08 | 10.6500 | 10.6500 | 10.2000 | 10.2000 | -19.685% | 7 | 166 | -36.275% |
| 2026-10-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.008% | 2 | 164 | -48.819% |
| 2026-10-02 | 12.5300 | 12.5500 | 12.4500 | 12.4500 | +25.504% | 3 | 162 | -47.791% |
| 2026-09-28 | 10.4400 | 10.4400 | 9.9200 | 9.9200 | -16.639% | 4 | 159 | -34.476% |
| 2026-09-24 | 11.7500 | 12.2000 | 11.7000 | 11.9000 | -25.392% | 7 | 159 | -45.378% |
| 2026-09-22 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +5.420% | 1 | 159 | -59.248% |
| 2026-09-21 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -3.137% | 1 | 159 | -57.039% |
| 2026-09-17 | 15.0000 | 15.6200 | 15.0000 | 15.6200 | +12.293% | 20 | 149 | -58.387% |
| 2026-09-16 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -0.501% | 1 | 148 | -53.271% |
| 2026-09-15 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -0.851% | 1 | 147 | -53.505% |
| 2026-09-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -18.356% | 11 | 141 | -53.901% |
| 2026-09-11 | 19.4000 | 19.4000 | 17.2700 | 17.2700 | -24.618% | 16 | 138 | -62.362% |
| 2026-09-08 | 24.0000 | 24.0000 | 22.8600 | 22.9100 | +8.888% | 5 | 135 | -71.628% |
| 2026-09-04 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +31.912% | 1 | 134 | -69.106% |
| 2026-09-01 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -16.008% | 1 | 133 | -59.248% |
| 2026-08-31 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +4.055% | 20 | 143 | -65.771% |
| 2026-08-25 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +4.405% | 1 | 143 | -64.384% |
| 2026-08-24 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -6.173% | 1 | 144 | -62.815% |
| 2026-08-19 | 18.4800 | 18.6300 | 18.4800 | 18.6300 | -17.566% | 40 | 112 | -65.110% |
| 2026-08-12 | 22.0000 | 22.6000 | 22.0000 | 22.6000 | +5.607% | 3 | 112 | -71.239% |
| 2026-08-11 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +29.618% | 2 | 112 | -69.626% |
| 2026-07-31 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +2.866% | 1 | 112 | -60.630% |
| 2026-07-30 | 14.9000 | 16.0900 | 14.8600 | 16.0500 | +15.054% | 6 | 110 | -59.502% |
| 2026-07-27 | 14.4900 | 14.4900 | 13.9500 | 13.9500 | 0.000% | 10 | 100 | -53.405% |
| 2026-07-20 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -3.992% | 1 | 100 | -53.405% |
| 2026-07-16 | 15.2500 | 15.2500 | 14.5300 | 14.5300 | -13.202% | 2 | 100 | -55.265% |
| 2026-07-15 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -8.274% | 1 | 100 | -61.171% |
| 2026-07-13 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -12.260% | 1 | 99 | -64.384% |
| 2026-07-09 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -3.211% | 1 | 99 | -68.750% |
| 2026-07-07 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | +13.644% | 1 | 100 | -69.753% |
| 2026-07-06 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -20.211% | 1 | 99 | -65.627% |
| 2026-06-29 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.228% | 1 | 99 | -72.574% |
| 2026-06-24 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -22.581% | 1 | 99 | -73.185% |
| 2026-06-23 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | -5.006% | 1 | 98 | -79.240% |
| 2026-06-22 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | -14.390% | 1 | 98 | -80.279% |
| 2026-06-18 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -4.300% | 3 | 98 | -83.117% |
| 2026-06-17 | 40.0000 | 40.2300 | 40.0000 | 40.2300 | -4.214% | 5 | 97 | -83.843% |
| 2026-06-15 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -16.832% | 1 | 97 | -84.524% |
| 2026-06-10 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -16.043% | 1 | 96 | -87.129% |
| 2026-06-05 | 61.9300 | 61.9300 | 60.1500 | 60.1500 | -24.444% | 2 | 97 | -89.194% |
| 2026-06-02 | 76.3500 | 79.6100 | 76.3500 | 79.6100 | -2.915% | 17 | 95 | -91.835% |
| 2026-06-01 | 70.9000 | 82.0000 | 70.9000 | 82.0000 | +28.527% | 2 | 96 | -92.073% |
| 2026-05-29 | 55.1700 | 63.8000 | 55.1700 | 63.8000 | +29.701% | 7 | 99 | -89.812% |
| 2026-05-28 | 46.0000 | 49.1900 | 46.0000 | 49.1900 | +22.975% | 12 | 101 | -86.786% |
| 2026-05-27 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +14.286% | 1 | 101 | -83.750% |
| 2026-05-20 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -19.908% | 1 | 101 | -81.429% |
| 2026-05-15 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -4.397% | 1 | 101 | -85.126% |
| 2026-05-14 | 45.8000 | 45.8000 | 45.7100 | 45.7100 | +26.972% | 2 | 102 | -85.780% |
| 2026-05-12 | 37.1000 | 37.1000 | 36.0000 | 36.0000 | -15.294% | 3 | 102 | -81.944% |
| 2026-05-11 | 41.5000 | 42.5000 | 41.5000 | 42.5000 | -5.556% | 2 | 101 | -84.706% |
| 2026-05-07 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +26.761% | 1 | 101 | -85.556% |
| 2026-05-04 | 32.0000 | 35.5000 | 32.0000 | 35.5000 | +25.000% | 11 | 101 | -81.690% |
| 2026-05-01 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +11.811% | 1 | 95 | -77.113% |
| 2026-04-30 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -5.926% | 1 | 95 | -74.409% |
| 2026-04-28 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -10.596% | 1 | 95 | -75.926% |
| 2026-04-27 | 28.5000 | 30.2000 | 28.5000 | 30.2000 | +5.410% | 24 | 94 | -78.477% |
| 2026-04-24 | 30.0000 | 30.0000 | 28.6500 | 28.6500 | -9.906% | 4 | 83 | -77.312% |
| 2026-04-23 | 33.5500 | 33.5500 | 31.8000 | 31.8000 | -10.042% | 2 | 83 | -79.560% |
| 2026-04-22 | 36.2500 | 36.2500 | 35.2800 | 35.3500 | +0.914% | 20 | 83 | -81.612% |
| 2026-04-21 | 35.2800 | 35.2800 | 35.0300 | 35.0300 | +16.923% | 2 | 65 | -81.444% |
| 2026-04-17 | 29.9000 | 30.1000 | 29.9000 | 29.9600 | +20.176% | 26 | 65 | -78.304% |
| 2026-04-14 | 28.0000 | 28.2000 | 24.9300 | 24.9300 | +15.684% | 6 | 65 | -73.927% |
| 2026-04-13 | 20.9000 | 21.7000 | 20.9000 | 21.5500 | +22.443% | 48 | 63 | -69.838% |
| 2026-04-06 | 17.6000 | 17.7000 | 17.5000 | 17.6000 | +8.241% | 50 | 33 | -63.068% |
| 2026-03-27 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -5.957% | 2 | 11 | -60.025% |
| 2026-03-26 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -10.738% | 2 | 12 | -62.406% |
| 2026-03-25 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +0.519% | 1 | 10 | -66.443% |
| 2026-03-24 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -25.165% | 1 | 10 | -66.269% |
| 2026-03-11 | 30.0000 | 30.0000 | 25.7000 | 25.7500 | +11.231% | 12 | 9 | -74.757% |
| 2026-02-20 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -17.995% | 1 | 9 | -71.922% |
| 2026-02-10 | 28.1700 | 28.2500 | 28.1700 | 28.2300 | +16.508% | 7 | 10 | -76.975% |
| 2026-02-09 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +8.170% | 1 | 6 | -73.174% |
| 2026-02-04 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -35.632% | 1 | 5 | -70.982% |
| 2026-01-27 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -18.406% | 1 | 4 | -81.322% |
| 2026-01-15 | 42.5000 | 42.6500 | 42.5000 | 42.6500 | -14.012% | 2 | 3 | -84.760% |
| 2026-01-12 | 49.4800 | 49.7000 | 49.3600 | 49.6000 | +24.623% | 4 | 4 | -86.895% |
| 2026-01-08 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -11.121% | 1 | 2 | -83.668% |
| 2025-12-24 | 44.7800 | 44.7800 | 44.7800 | 44.7800 | 0.000% | 1 | 0 | -85.485% |