ORCL271015C00250000
ORCL Oct 15 2027 250.00 Call
optionOPRA
EODNov 4, 2026
5.41USD+14.862%(+0.70)5Vol303OI
ORCL271015C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | +14.862% | 5 | 303 | 0.000% |
| 2026-11-02 | 5.3000 | 5.3000 | 4.7100 | 4.7100 | -23.415% | 7 | 301 | +14.862% |
| 2026-10-30 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -26.786% | 10 | 293 | -12.033% |
| 2026-10-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -19.386% | 2 | 292 | -35.595% |
| 2026-10-28 | 7.0000 | 10.5000 | 6.9000 | 10.4200 | +48.857% | 41 | 305 | -48.081% |
| 2026-10-27 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | +22.807% | 3 | 305 | -22.714% |
| 2026-10-26 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | -0.524% | 11 | 301 | -5.088% |
| 2026-10-22 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -15.735% | 1 | 300 | -5.585% |
| 2026-10-21 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -3.546% | 47 | 292 | -20.441% |
| 2026-10-20 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +7.963% | 42 | 296 | -23.262% |
| 2026-10-19 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.153% | 3 | 299 | -17.152% |
| 2026-10-16 | 6.5000 | 7.5000 | 6.4000 | 6.5200 | -20.970% | 32 | 296 | -17.025% |
| 2026-10-12 | 9.0000 | 9.0000 | 8.1500 | 8.2500 | -8.333% | 18 | 292 | -34.424% |
| 2026-10-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.762% | 1 | 292 | -39.889% |
| 2026-10-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -8.696% | 1 | 292 | -42.751% |
| 2026-10-02 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +9.524% | 1 | 291 | -47.729% |
| 2026-10-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 2 | 291 | -42.751% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | -0.938% | 3 | 289 | -43.053% |
| 2026-09-29 | 10.9000 | 10.9000 | 9.5900 | 9.5900 | +14.167% | 62 | 328 | -43.587% |
| 2026-09-28 | 8.5300 | 8.5300 | 8.2000 | 8.4000 | -16.251% | 11 | 325 | -35.595% |
| 2026-09-24 | 10.4500 | 10.4500 | 9.2500 | 10.0300 | -17.787% | 7 | 322 | -46.062% |
| 2026-09-23 | 12.0800 | 12.2000 | 12.0800 | 12.2000 | -6.728% | 20 | 310 | -55.656% |
| 2026-09-22 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +11.986% | 1 | 309 | -58.639% |
| 2026-09-21 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +2.009% | 2 | 309 | -53.682% |
| 2026-09-18 | 12.4000 | 12.4000 | 11.4500 | 11.4500 | -14.104% | 11 | 310 | -52.751% |
| 2026-09-17 | 12.7200 | 13.5000 | 12.5000 | 13.3300 | +21.182% | 48 | 324 | -59.415% |
| 2026-09-16 | 11.6600 | 12.1000 | 11.0000 | 11.0000 | +4.762% | 47 | 335 | -50.818% |
| 2026-09-15 | 11.0500 | 11.4500 | 10.5000 | 10.5000 | -10.638% | 27 | 313 | -48.476% |
| 2026-09-14 | 10.3500 | 11.8200 | 10.3500 | 11.7500 | -21.405% | 13 | 313 | -53.957% |
| 2026-09-11 | 18.0600 | 18.0600 | 14.0000 | 14.9500 | -16.011% | 53 | 286 | -63.813% |
| 2026-09-10 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -9.184% | 1 | 285 | -69.607% |
| 2026-09-09 | 19.6300 | 19.6300 | 19.6000 | 19.6000 | +1.818% | 2 | 286 | -72.398% |
| 2026-09-08 | 22.4500 | 22.4500 | 19.2500 | 19.2500 | +10.887% | 5 | 288 | -71.896% |
| 2026-09-04 | 17.7500 | 18.4000 | 17.3600 | 17.3600 | +2.118% | 4 | 287 | -68.836% |
| 2026-09-03 | 15.2000 | 17.0000 | 15.2000 | 17.0000 | +20.653% | 4 | 287 | -68.176% |
| 2026-09-02 | 13.0000 | 14.0900 | 13.0000 | 14.0900 | +9.225% | 5 | 287 | -61.604% |
| 2026-09-01 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -19.375% | 2 | 289 | -58.062% |
| 2026-08-31 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.762% | 1 | 289 | -66.188% |
| 2026-08-28 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5.660% | 1 | 289 | -67.798% |
| 2026-08-27 | 17.5500 | 17.5500 | 15.9000 | 15.9000 | -5.806% | 3 | 291 | -65.975% |
| 2026-08-21 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +16.979% | 2 | 291 | -67.950% |
| 2026-08-20 | 14.4000 | 14.4300 | 14.4000 | 14.4300 | -7.023% | 2 | 292 | -62.509% |
| 2026-08-19 | 14.4500 | 15.8700 | 14.4500 | 15.5200 | +0.453% | 4 | 290 | -65.142% |
| 2026-08-18 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -8.580% | 1 | 290 | -64.984% |
| 2026-08-17 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -17.561% | 3 | 290 | -67.988% |
| 2026-08-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +17.816% | 1 | 289 | -73.610% |
| 2026-08-11 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -15.122% | 1 | 288 | -68.908% |
| 2026-08-10 | 19.9000 | 20.5000 | 19.9000 | 20.5000 | +2.346% | 4 | 286 | -73.610% |
| 2026-08-04 | 19.1100 | 20.0300 | 18.9300 | 20.0300 | +8.977% | 5 | 288 | -72.991% |
| 2026-08-03 | 17.0000 | 18.9000 | 17.0000 | 18.3800 | +31.286% | 3 | 289 | -70.566% |
| 2026-07-31 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +22.485% | 3 | 289 | -61.357% |
| 2026-07-29 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -5.224% | 1 | 290 | -52.668% |
| 2026-07-27 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +5.328% | 1 | 291 | -55.141% |
| 2026-07-24 | 11.2900 | 11.5800 | 11.2900 | 11.4500 | -5.993% | 15 | 290 | -52.751% |
| 2026-07-23 | 13.2500 | 13.2500 | 11.9500 | 12.1800 | -7.023% | 22 | 292 | -55.583% |
| 2026-07-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.444% | 1 | 291 | -58.702% |
| 2026-07-17 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -3.745% | 3 | 289 | -55.215% |
| 2026-07-16 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -12.726% | 1 | 289 | -56.892% |
| 2026-07-15 | 14.4500 | 14.4500 | 14.3800 | 14.3800 | -0.759% | 10 | 288 | -62.378% |
| 2026-07-14 | 14.5100 | 14.5100 | 14.4900 | 14.4900 | -4.671% | 10 | 288 | -62.664% |
| 2026-07-13 | 15.7800 | 15.9000 | 15.2000 | 15.2000 | -13.636% | 68 | 253 | -64.408% |
| 2026-07-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +11.252% | 1 | 253 | -69.261% |
| 2026-07-08 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -8.555% | 1 | 253 | -65.803% |
| 2026-07-07 | 16.2500 | 17.3000 | 16.2500 | 17.3000 | +4.532% | 3 | 252 | -68.728% |
| 2026-07-06 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +1.038% | 1 | 252 | -67.311% |
| 2026-07-02 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -3.760% | 1 | 251 | -66.972% |
| 2026-07-01 | 17.5000 | 17.5000 | 17.0200 | 17.0200 | -9.178% | 4 | 247 | -68.214% |
| 2026-06-29 | 18.9900 | 19.0300 | 18.7400 | 18.7400 | -1.108% | 3 | 247 | -71.131% |
| 2026-06-26 | 20.0000 | 20.0000 | 18.9500 | 18.9500 | -5.250% | 11 | 246 | -71.451% |
| 2026-06-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.191% | 1 | 246 | -72.950% |
| 2026-06-24 | 23.6500 | 23.6500 | 20.6500 | 21.3200 | -15.330% | 5 | 244 | -74.625% |
| 2026-06-23 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -23.697% | 1 | 244 | -78.515% |
| 2026-06-18 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -7.433% | 1 | 245 | -83.606% |
| 2026-06-17 | 35.5500 | 35.6500 | 35.5500 | 35.6500 | -0.972% | 7 | 248 | -84.825% |
| 2026-06-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -7.264% | 1 | 247 | -84.972% |
| 2026-06-15 | 38.8200 | 38.8200 | 38.8200 | 38.8200 | +17.994% | 1 | 247 | -86.064% |
| 2026-06-12 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +3.982% | 1 | 247 | -83.556% |
| 2026-06-11 | 31.4500 | 31.6400 | 31.3200 | 31.6400 | -29.138% | 12 | 252 | -82.901% |
| 2026-06-10 | 44.2500 | 44.6500 | 44.2500 | 44.6500 | -5.000% | 2 | 253 | -87.884% |
| 2026-06-09 | 52.9500 | 52.9500 | 47.0000 | 47.0000 | -6.000% | 2 | 251 | -88.489% |
| 2026-06-08 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -4.853% | 1 | 250 | -89.180% |
| 2026-06-05 | 55.0000 | 55.0000 | 52.5000 | 52.5500 | -15.242% | 8 | 246 | -89.705% |
| 2026-06-03 | 65.0000 | 65.0000 | 62.0000 | 62.0000 | -10.791% | 5 | 247 | -91.274% |
| 2026-06-02 | 71.8700 | 72.5000 | 69.3500 | 69.5000 | -9.740% | 53 | 244 | -92.216% |
| 2026-06-01 | 65.0200 | 77.4800 | 65.0200 | 77.0000 | +31.019% | 47 | 221 | -92.974% |
| 2026-05-29 | 49.0200 | 58.7700 | 49.0200 | 58.7700 | +36.993% | 7 | 218 | -90.795% |
| 2026-05-28 | 42.9900 | 42.9900 | 42.9000 | 42.9000 | +25.991% | 12 | 213 | -87.389% |
| 2026-05-27 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -12.960% | 2 | 215 | -84.112% |
| 2026-05-14 | 40.3000 | 40.3000 | 39.1200 | 39.1200 | +21.945% | 2 | 215 | -86.171% |
| 2026-05-12 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | -16.458% | 1 | 216 | -83.136% |
| 2026-05-08 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +0.471% | 1 | 216 | -85.911% |
| 2026-05-07 | 37.3500 | 38.2200 | 37.3500 | 38.2200 | +6.255% | 11 | 215 | -85.845% |
| 2026-05-06 | 35.9700 | 35.9700 | 35.9700 | 35.9700 | +16.032% | 1 | 220 | -84.960% |
| 2026-05-05 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +4.553% | 1 | 220 | -82.548% |
| 2026-05-04 | 29.0000 | 30.0000 | 29.0000 | 29.6500 | -8.062% | 17 | 219 | -81.754% |
| 2026-04-22 | 30.9500 | 32.2500 | 30.9500 | 32.2500 | +4.032% | 81 | 209 | -83.225% |
| 2026-04-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +78.881% | 1 | 160 | -82.548% |
| 2026-04-13 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +43.223% | 4 | 160 | -68.782% |
| 2026-04-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -16.263% | 1 | 156 | -55.289% |
| 2026-04-06 | 14.4000 | 14.4500 | 14.4000 | 14.4500 | +5.861% | 40 | 157 | -62.561% |
| 2026-03-27 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -18.750% | 1 | 140 | -60.366% |
| 2026-03-19 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -22.652% | 12 | 139 | -67.798% |
| 2026-03-12 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -2.250% | 1 | 128 | -75.092% |
| 2026-03-11 | 21.6100 | 22.2200 | 21.6000 | 22.2200 | +21.421% | 75 | 128 | -75.653% |
| 2026-03-09 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -17.605% | 1 | 69 | -70.437% |
| 2026-03-06 | 21.5300 | 22.2500 | 21.5300 | 22.2100 | +26.193% | 74 | 70 | -75.642% |
| 2026-02-24 | 17.2500 | 17.6000 | 17.2500 | 17.6000 | -3.614% | 7 | 19 | -69.261% |
| 2026-02-04 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -26.073% | 2 | 19 | -70.372% |
| 2026-02-02 | 26.0000 | 26.0000 | 24.2500 | 24.7000 | -2.178% | 14 | 19 | -78.097% |
| 2026-01-29 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -12.931% | 1 | 12 | -78.574% |
| 2026-01-28 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.027% | 1 | 11 | -81.345% |
| 2026-01-23 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | 0.000% | 10 | 10 | -81.723% |