ORCL271015C00270000
ORCL Oct 15 2027 270.00 Call
optionOPRA
EODNov 3, 2026
4.32USD+10.769%(+0.42)1Vol155OI
ORCL271015C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +10.769% | 1 | 154 | 0.000% |
| 2026-11-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -25.000% | 2 | 154 | +10.769% |
| 2026-10-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +13.786% | 23 | 154 | -16.923% |
| 2026-10-22 | 4.5400 | 4.5700 | 4.5400 | 4.5700 | -11.946% | 2 | 153 | -5.470% |
| 2026-10-16 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -6.655% | 9 | 148 | -16.763% |
| 2026-10-14 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -29.620% | 1 | 148 | -22.302% |
| 2026-10-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +21.538% | 16 | 148 | -45.316% |
| 2026-10-08 | 7.8000 | 7.8400 | 6.5000 | 6.5000 | -18.750% | 11 | 148 | -33.538% |
| 2026-10-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +17.647% | 20 | 148 | -46.000% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -35.970% | 1 | 147 | -36.471% |
| 2026-09-17 | 10.6400 | 10.6400 | 10.6200 | 10.6200 | +8.367% | 10 | 137 | -59.322% |
| 2026-09-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -41.317% | 8 | 137 | -55.918% |
| 2026-09-09 | 16.3500 | 16.8800 | 16.3500 | 16.7000 | -1.183% | 105 | 177 | -74.132% |
| 2026-09-08 | 16.8400 | 16.9000 | 16.8400 | 16.9000 | +26.119% | 8 | 177 | -74.438% |
| 2026-09-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +12.985% | 1 | 177 | -67.761% |
| 2026-09-02 | 11.8300 | 11.8600 | 11.8300 | 11.8600 | +8.807% | 2 | 176 | -63.575% |
| 2026-09-01 | 12.0600 | 12.0600 | 10.9000 | 10.9000 | -19.971% | 2 | 175 | -60.367% |
| 2026-08-31 | 13.6500 | 13.6500 | 13.6000 | 13.6200 | -3.404% | 10 | 169 | -68.282% |
| 2026-08-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.981% | 1 | 168 | -69.362% |
| 2026-08-20 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -6.165% | 1 | 169 | -65.385% |
| 2026-08-18 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.404% | 1 | 169 | -67.519% |
| 2026-08-17 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -7.727% | 1 | 169 | -69.599% |
| 2026-08-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -6.667% | 1 | 168 | -71.948% |
| 2026-08-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.901% | 2 | 168 | -73.818% |
| 2026-08-07 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +1.524% | 15 | 153 | -74.054% |
| 2026-08-06 | 15.3000 | 16.4000 | 15.3000 | 16.4000 | -10.431% | 17 | 151 | -73.659% |
| 2026-08-04 | 16.0000 | 18.3100 | 16.0000 | 18.3100 | +78.460% | 2 | 151 | -76.406% |
| 2026-07-28 | 8.8500 | 10.2600 | 8.8500 | 10.2600 | -4.380% | 3 | 151 | -57.895% |
| 2026-07-23 | 10.7500 | 10.7500 | 10.7300 | 10.7300 | -3.333% | 6 | 151 | -59.739% |
| 2026-07-21 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | +11.000% | 2 | 150 | -61.081% |
| 2026-07-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -28.826% | 2 | 148 | -56.800% |
| 2026-07-13 | 13.8500 | 14.0500 | 13.8500 | 14.0500 | -6.954% | 66 | 128 | -69.253% |
| 2026-07-06 | 15.1500 | 15.9000 | 15.1000 | 15.1000 | +5.668% | 5 | 128 | -71.391% |
| 2026-07-02 | 14.4300 | 14.4300 | 14.2900 | 14.2900 | -10.408% | 2 | 128 | -69.769% |
| 2026-06-30 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -6.176% | 6 | 128 | -72.915% |
| 2026-06-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.074% | 1 | 127 | -74.588% |
| 2026-06-25 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -18.229% | 1 | 126 | -75.115% |
| 2026-06-23 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -27.814% | 1 | 126 | -79.651% |
| 2026-06-18 | 30.0000 | 30.0000 | 29.3900 | 29.4100 | -2.292% | 4 | 123 | -85.311% |
| 2026-06-17 | 31.0000 | 31.0000 | 30.1000 | 30.1000 | +0.333% | 2 | 122 | -85.648% |
| 2026-06-11 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -33.775% | 1 | 122 | -85.600% |
| 2026-06-09 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | 0.000% | 1 | 123 | -90.464% |
| 2026-06-08 | 46.7900 | 46.7900 | 45.3000 | 45.3000 | -33.146% | 2 | 123 | -90.464% |
| 2026-06-01 | 67.7600 | 67.7600 | 67.7600 | 67.7600 | +32.733% | 1 | 123 | -93.625% |
| 2026-05-29 | 51.1800 | 51.1800 | 51.0500 | 51.0500 | +45.857% | 2 | 124 | -91.538% |
| 2026-05-28 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +32.425% | 1 | 125 | -87.657% |
| 2026-05-20 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -5.607% | 1 | 126 | -83.655% |
| 2026-05-18 | 29.9000 | 29.9000 | 28.0000 | 28.0000 | -18.367% | 4 | 125 | -84.571% |
| 2026-05-14 | 35.0000 | 35.0000 | 34.2000 | 34.3000 | +7.692% | 21 | 116 | -87.405% |
| 2026-05-07 | 35.0000 | 35.0500 | 31.8500 | 31.8500 | +0.094% | 4 | 116 | -86.436% |
| 2026-05-06 | 30.0000 | 31.8500 | 30.0000 | 31.8200 | +26.773% | 6 | 115 | -86.424% |
| 2026-04-21 | 25.0000 | 25.1000 | 24.9500 | 25.1000 | +14.717% | 3 | 110 | -82.789% |
| 2026-04-20 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +27.357% | 1 | 110 | -80.256% |
| 2026-04-14 | 17.9100 | 17.9100 | 17.1800 | 17.1800 | +20.816% | 2 | 110 | -74.854% |
| 2026-04-13 | 10.8000 | 14.2200 | 10.8000 | 14.2200 | +22.060% | 21 | 109 | -69.620% |
| 2026-04-08 | 11.5300 | 11.6500 | 11.5300 | 11.6500 | -13.060% | 2 | 104 | -62.918% |
| 2026-03-20 | 14.2000 | 14.2000 | 13.3500 | 13.4000 | -17.028% | 106 | 104 | -67.761% |
| 2026-03-16 | 15.9500 | 16.1500 | 15.9500 | 16.1500 | -10.028% | 2 | 119 | -73.251% |
| 2026-03-12 | 17.9000 | 17.9500 | 17.9000 | 17.9500 | -2.657% | 39 | 119 | -75.933% |
| 2026-03-11 | 21.3500 | 22.3900 | 18.2800 | 18.4400 | +1.319% | 197 | 101 | -76.573% |
| 2026-03-06 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +14.465% | 1 | 131 | -76.264% |
| 2026-03-02 | 15.9000 | 15.9000 | 15.8500 | 15.9000 | +6.711% | 61 | 130 | -72.830% |
| 2026-02-24 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | +14.615% | 2 | 81 | -71.007% |
| 2026-02-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -37.799% | 1 | 81 | -66.769% |
| 2026-02-10 | 20.7200 | 20.9000 | 20.7200 | 20.9000 | +16.760% | 31 | 80 | -79.330% |
| 2026-02-09 | 18.0000 | 18.9500 | 17.8100 | 17.9000 | -12.039% | 49 | 49 | -75.866% |
| 2026-02-02 | 20.8500 | 21.0000 | 20.3500 | 20.3500 | -16.255% | 3 | 6 | -78.771% |
| 2026-01-21 | 24.9800 | 24.9800 | 24.3000 | 24.3000 | -34.324% | 10 | 5 | -82.222% |
| 2026-01-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +9.630% | 1 | 4 | -88.324% |
| 2026-01-02 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -0.735% | 3 | 3 | -87.200% |
| 2025-12-30 | 33.9500 | 34.0000 | 33.9500 | 34.0000 | 0.000% | 2 | 1 | -87.294% |