ORCL271015C00280000
ORCL Oct 15 2027 280.00 Call
optionOPRA
EODNov 4, 2026
3.92USD-1.259%(-0.05)3Vol135OI
ORCL271015C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -1.259% | 3 | 133 | 0.000% |
| 2026-11-03 | 4.5300 | 4.5300 | 3.9700 | 3.9700 | -10.181% | 4 | 130 | -1.259% |
| 2026-10-30 | 4.6000 | 4.6900 | 4.4200 | 4.4200 | -24.315% | 5 | 133 | -11.312% |
| 2026-10-29 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -22.029% | 4 | 129 | -32.877% |
| 2026-10-28 | 7.0300 | 7.4900 | 7.0300 | 7.4900 | +88.191% | 16 | 129 | -47.664% |
| 2026-10-26 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | -16.736% | 2 | 128 | -1.508% |
| 2026-10-21 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +0.632% | 1 | 128 | -17.992% |
| 2026-10-16 | 4.6400 | 4.7500 | 4.6000 | 4.7500 | -12.037% | 8 | 129 | -17.474% |
| 2026-10-15 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | +6.931% | 21 | 111 | -27.407% |
| 2026-10-14 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -30.055% | 11 | 101 | -22.376% |
| 2026-10-13 | 6.7500 | 7.2200 | 6.7500 | 7.2200 | +4.638% | 3 | 101 | -45.706% |
| 2026-10-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.497% | 1 | 101 | -43.188% |
| 2026-10-09 | 7.1500 | 7.1500 | 7.1000 | 7.1500 | +19.167% | 3 | 103 | -45.175% |
| 2026-10-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.241% | 10 | 103 | -34.667% |
| 2026-10-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +18.852% | 15 | 103 | -45.931% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | -17.568% | 3 | 102 | -35.738% |
| 2026-09-24 | 6.7500 | 7.4000 | 6.7500 | 7.4000 | -27.805% | 2 | 101 | -47.027% |
| 2026-09-17 | 9.7300 | 10.2500 | 9.6400 | 10.2500 | +13.889% | 30 | 82 | -61.756% |
| 2026-09-14 | 9.5500 | 9.5500 | 9.0000 | 9.0000 | -18.699% | 3 | 80 | -56.444% |
| 2026-09-11 | 11.5000 | 11.9000 | 11.0700 | 11.0700 | -29.175% | 35 | 79 | -64.589% |
| 2026-09-09 | 15.3500 | 15.9000 | 15.3500 | 15.6300 | +21.351% | 37 | 88 | -74.920% |
| 2026-09-03 | 12.9200 | 12.9200 | 12.8800 | 12.8800 | +30.629% | 4 | 92 | -69.565% |
| 2026-09-01 | 9.8000 | 9.8600 | 9.8000 | 9.8600 | -21.434% | 2 | 93 | -60.243% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -3.831% | 6 | 93 | -68.765% |
| 2026-08-28 | 13.9600 | 13.9600 | 13.0500 | 13.0500 | +6.531% | 3 | 92 | -69.962% |
| 2026-08-19 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.000% | 2 | 94 | -68.000% |
| 2026-08-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -11.095% | 3 | 97 | -68.640% |
| 2026-08-14 | 14.1900 | 14.1900 | 14.0600 | 14.0600 | -7.072% | 2 | 95 | -72.119% |
| 2026-08-12 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +0.867% | 1 | 94 | -74.091% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.351% | 1 | 93 | -73.867% |
| 2026-08-04 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +72.062% | 3 | 90 | -74.742% |
| 2026-07-29 | 9.0700 | 9.0700 | 9.0200 | 9.0200 | +9.333% | 63 | 153 | -56.541% |
| 2026-07-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -31.818% | 1 | 154 | -52.485% |
| 2026-07-15 | 13.0000 | 13.0000 | 12.0500 | 12.1000 | -13.386% | 10 | 152 | -67.603% |
| 2026-07-01 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -15.589% | 3 | 151 | -71.940% |
| 2026-06-25 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -38.613% | 5 | 151 | -76.314% |
| 2026-06-12 | 27.5000 | 27.5000 | 26.9600 | 26.9600 | -1.964% | 22 | 155 | -85.460% |
| 2026-06-11 | 25.0000 | 27.5000 | 25.0000 | 27.5000 | -27.152% | 21 | 145 | -85.745% |
| 2026-06-10 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -16.611% | 1 | 144 | -89.616% |
| 2026-06-05 | 45.2700 | 45.2700 | 45.2700 | 45.2700 | -33.181% | 2 | 146 | -91.341% |
| 2026-06-01 | 57.4000 | 67.7500 | 57.3500 | 67.7500 | +46.677% | 54 | 150 | -94.214% |
| 2026-05-29 | 46.1900 | 46.1900 | 46.1900 | 46.1900 | +29.493% | 1 | 149 | -91.513% |
| 2026-05-28 | 35.6700 | 35.6700 | 35.6700 | 35.6700 | +19.138% | 1 | 150 | -89.010% |
| 2026-05-26 | 29.7000 | 29.9400 | 29.7000 | 29.9400 | -0.532% | 2 | 151 | -86.907% |
| 2026-05-22 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +16.082% | 2 | 151 | -86.977% |
| 2026-05-20 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -21.137% | 15 | 151 | -84.882% |
| 2026-05-14 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | +24.545% | 1 | 151 | -88.078% |
| 2026-05-12 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -14.480% | 6 | 151 | -85.152% |
| 2026-05-07 | 32.6000 | 32.6000 | 30.8700 | 30.8700 | +23.480% | 16 | 151 | -87.302% |
| 2026-05-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.215% | 1 | 146 | -84.320% |
| 2026-05-05 | 24.4000 | 24.7000 | 24.4000 | 24.7000 | -3.402% | 8 | 146 | -84.130% |
| 2026-04-22 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +24.428% | 1 | 146 | -84.670% |
| 2026-04-20 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +2.239% | 1 | 146 | -80.925% |
| 2026-04-17 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -5.545% | 1 | 145 | -80.498% |
| 2026-04-16 | 21.9000 | 22.1200 | 21.2800 | 21.2800 | +107.610% | 4 | 145 | -81.579% |
| 2026-04-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.985% | 1 | 145 | -61.756% |
| 2026-04-08 | 10.3900 | 10.5700 | 10.1500 | 10.1500 | -12.121% | 4 | 144 | -61.379% |
| 2026-04-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.587% | 1 | 145 | -66.061% |
| 2026-04-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -11.367% | 10 | 145 | -64.843% |
| 2026-03-20 | 12.7000 | 12.7000 | 12.5800 | 12.5800 | -7.500% | 45 | 155 | -68.839% |
| 2026-03-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -19.527% | 3 | 112 | -71.176% |
| 2026-03-11 | 19.9500 | 20.5000 | 16.7900 | 16.9000 | +26.877% | 20 | 111 | -76.805% |
| 2026-02-27 | 13.3500 | 13.3500 | 13.3200 | 13.3200 | +8.646% | 11 | 111 | -70.571% |
| 2026-02-24 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -0.163% | 2 | 106 | -68.026% |
| 2026-02-23 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -27.680% | 1 | 104 | -68.078% |
| 2026-02-19 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +2.105% | 5 | 103 | -76.914% |
| 2026-02-18 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +3.549% | 1 | 98 | -76.428% |
| 2026-02-17 | 16.0300 | 16.0600 | 16.0300 | 16.0600 | -3.717% | 11 | 97 | -75.592% |
| 2026-02-09 | 16.6000 | 16.7100 | 16.5100 | 16.6800 | -11.746% | 76 | 86 | -76.499% |
| 2026-02-02 | 19.0500 | 19.1000 | 18.9000 | 18.9000 | -18.182% | 26 | 39 | -79.259% |
| 2026-01-21 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -34.282% | 21 | 28 | -83.030% |
| 2026-01-12 | 35.3500 | 35.3500 | 35.1500 | 35.1500 | +14.123% | 2 | 7 | -88.848% |
| 2026-01-02 | 30.8000 | 30.8500 | 30.8000 | 30.8000 | 0.000% | 12 | 6 | -87.273% |