ORCL271015C00290000
ORCL Oct 15 2027 290.00 Call
optionOPRA
InactiveOct 26, 2026
3.62USD-5.974%(-0.23)2Vol408OI
ORCL271015C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -5.974% | 2 | 410 | 0.000% |
| 2026-10-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -15.385% | 3 | 413 | -5.974% |
| 2026-10-20 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -29.238% | 24 | 396 | -20.440% |
| 2026-10-13 | 6.3500 | 6.4300 | 6.3500 | 6.4300 | +1.260% | 11 | 391 | -43.701% |
| 2026-10-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.926% | 1 | 391 | -42.992% |
| 2026-10-07 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | +18.421% | 11 | 391 | -46.370% |
| 2026-09-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -14.543% | 1 | 390 | -36.491% |
| 2026-09-24 | 6.5300 | 6.6700 | 6.5300 | 6.6700 | -21.529% | 5 | 390 | -45.727% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 1 | 391 | -57.412% |
| 2026-09-14 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | -43.338% | 3 | 390 | -56.121% |
| 2026-09-09 | 14.5100 | 14.5600 | 14.5100 | 14.5600 | +0.483% | 2 | 390 | -75.137% |
| 2026-09-08 | 14.5000 | 14.5000 | 14.4900 | 14.4900 | +19.752% | 2 | 389 | -75.017% |
| 2026-08-28 | 12.1000 | 12.1500 | 12.1000 | 12.1000 | -16.552% | 12 | 390 | -70.083% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +76.829% | 1 | 390 | -75.034% |
| 2026-07-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.175% | 2 | 392 | -55.854% |
| 2026-07-28 | 7.7000 | 8.9300 | 7.7000 | 8.9300 | -9.798% | 2 | 391 | -59.462% |
| 2026-07-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.882% | 1 | 391 | -63.434% |
| 2026-07-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -11.792% | 15 | 391 | -61.283% |
| 2026-07-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.854% | 10 | 391 | -65.849% |
| 2026-07-13 | 12.0500 | 12.1000 | 11.3800 | 11.3800 | -21.246% | 33 | 382 | -68.190% |
| 2026-07-09 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +15.323% | 1 | 382 | -74.948% |
| 2026-07-07 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -5.076% | 1 | 381 | -71.109% |
| 2026-07-01 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -24.571% | 2 | 379 | -72.576% |
| 2026-06-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -11.213% | 1 | 378 | -79.314% |
| 2026-06-23 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -27.000% | 1 | 378 | -81.634% |
| 2026-06-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -36.291% | 1 | 378 | -86.593% |
| 2026-06-05 | 42.3800 | 42.3800 | 42.3800 | 42.3800 | -22.749% | 1 | 379 | -91.458% |
| 2026-06-04 | 49.9400 | 54.8600 | 49.9400 | 54.8600 | -7.331% | 3 | 378 | -93.401% |
| 2026-06-02 | 58.9000 | 60.0200 | 58.9000 | 59.2000 | -4.316% | 6 | 377 | -93.885% |
| 2026-06-01 | 50.9000 | 61.8700 | 50.9000 | 61.8700 | +86.637% | 2 | 377 | -94.149% |
| 2026-05-28 | 30.4500 | 33.6700 | 30.4500 | 33.1500 | +20.545% | 10 | 374 | -89.080% |
| 2026-05-26 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -2.309% | 3 | 373 | -86.836% |
| 2026-05-22 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +3.303% | 10 | 363 | -87.140% |
| 2026-05-21 | 27.2500 | 27.2500 | 27.1000 | 27.2500 | +7.708% | 9 | 355 | -86.716% |
| 2026-05-20 | 25.3500 | 25.3500 | 25.3000 | 25.3000 | +6.080% | 20 | 351 | -85.692% |
| 2026-05-19 | 25.6500 | 25.6500 | 23.7500 | 23.8500 | -4.714% | 27 | 345 | -84.822% |
| 2026-05-18 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | -12.787% | 1 | 345 | -85.537% |
| 2026-05-15 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +12.549% | 4 | 345 | -87.387% |
| 2026-05-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -8.929% | 1 | 344 | -85.804% |
| 2026-05-11 | 27.5000 | 28.0000 | 27.5000 | 28.0000 | +0.901% | 16 | 344 | -87.071% |
| 2026-05-08 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -2.632% | 1 | 344 | -86.955% |
| 2026-05-07 | 28.9000 | 28.9000 | 28.5000 | 28.5000 | +1.064% | 11 | 345 | -87.298% |
| 2026-05-06 | 24.0000 | 28.2000 | 24.0000 | 28.2000 | +84.314% | 4 | 334 | -87.163% |
| 2026-04-30 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.328% | 1 | 336 | -76.340% |
| 2026-04-29 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -6.442% | 1 | 336 | -76.262% |
| 2026-04-28 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -17.677% | 1 | 336 | -77.791% |
| 2026-04-23 | 20.5600 | 20.5600 | 19.8000 | 19.8000 | +0.559% | 242 | 336 | -81.717% |
| 2026-04-16 | 19.2700 | 19.6900 | 19.2700 | 19.6900 | +14.477% | 19 | 156 | -81.615% |
| 2026-04-15 | 17.5000 | 17.5100 | 17.1000 | 17.2000 | +12.052% | 80 | 156 | -78.953% |
| 2026-04-14 | 15.3000 | 15.4000 | 15.3000 | 15.3500 | +24.797% | 25 | 172 | -76.417% |
| 2026-04-13 | 12.0000 | 12.3000 | 12.0000 | 12.3000 | +60.784% | 2 | 168 | -70.569% |
| 2026-04-09 | 8.4000 | 8.4000 | 7.6500 | 7.6500 | -24.032% | 4 | 167 | -52.680% |
| 2026-04-06 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -3.636% | 5 | 164 | -64.052% |
| 2026-03-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +18.079% | 1 | 164 | -65.359% |
| 2026-03-30 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -3.804% | 11 | 165 | -59.096% |
| 2026-03-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -10.419% | 6 | 159 | -60.652% |
| 2026-03-25 | 11.1200 | 11.1300 | 10.2700 | 10.2700 | -18.167% | 15 | 159 | -64.752% |
| 2026-03-23 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +11.556% | 1 | 155 | -71.155% |
| 2026-03-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -13.462% | 16 | 156 | -67.822% |
| 2026-03-19 | 12.7100 | 13.0000 | 12.7100 | 13.0000 | +6.209% | 2 | 156 | -72.154% |
| 2026-03-18 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -17.576% | 1 | 154 | -70.425% |
| 2026-03-13 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -19.773% | 1 | 155 | -75.623% |
| 2026-03-11 | 18.1200 | 18.6700 | 18.1200 | 18.5100 | +37.111% | 30 | 154 | -80.443% |
| 2026-03-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.651% | 1 | 150 | -73.185% |
| 2026-03-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 18 | 150 | -71.938% |
| 2026-03-02 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | +1.124% | 7 | 168 | -73.185% |
| 2026-02-26 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +20.162% | 1 | 165 | -72.884% |
| 2026-02-24 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -29.460% | 2 | 164 | -67.417% |
| 2026-02-19 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +9.603% | 21 | 162 | -77.016% |
| 2026-02-18 | 15.2500 | 15.2500 | 14.3700 | 14.3700 | -1.440% | 32 | 141 | -74.809% |
| 2026-02-17 | 14.9900 | 14.9900 | 14.5800 | 14.5800 | -8.186% | 2 | 119 | -75.171% |
| 2026-02-12 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +0.506% | 10 | 119 | -77.204% |
| 2026-02-11 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -10.986% | 10 | 119 | -77.089% |
| 2026-02-10 | 16.9800 | 18.0000 | 16.9800 | 17.7500 | +10.592% | 25 | 110 | -79.606% |
| 2026-02-09 | 15.7000 | 16.0500 | 15.7000 | 16.0500 | +4.560% | 16 | 110 | -77.445% |
| 2026-02-03 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -13.277% | 25 | 109 | -76.417% |
| 2026-02-02 | 19.0000 | 20.2500 | 17.7000 | 17.7000 | -4.839% | 59 | 89 | -79.548% |
| 2026-01-29 | 18.0000 | 18.6000 | 18.0000 | 18.6000 | -14.286% | 13 | 84 | -80.538% |
| 2026-01-28 | 21.5000 | 23.0900 | 21.5000 | 21.7000 | -10.700% | 3 | 83 | -83.318% |
| 2026-01-26 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +19.059% | 1 | 80 | -85.103% |
| 2026-01-23 | 20.7200 | 20.8000 | 20.4100 | 20.4100 | -26.051% | 9 | 79 | -82.264% |
| 2026-01-16 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | 0.000% | 1 | 74 | -86.884% |
| 2026-01-15 | 28.3500 | 28.3500 | 27.6000 | 27.6000 | -0.898% | 25 | 74 | -86.884% |
| 2026-01-14 | 28.4000 | 28.4000 | 27.8500 | 27.8500 | -5.593% | 20 | 59 | -87.002% |
| 2026-01-05 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +2.431% | 1 | 38 | -87.729% |
| 2026-01-02 | 29.0500 | 29.0500 | 28.8000 | 28.8000 | +0.348% | 12 | 38 | -87.431% |
| 2025-12-31 | 29.0000 | 29.0000 | 28.7000 | 28.7000 | -5.809% | 25 | 1 | -87.387% |
| 2025-12-26 | 30.3800 | 30.4700 | 30.3800 | 30.4700 | 0.000% | 2 | 1 | -88.119% |