ORCL271015C00300000
ORCL Oct 15 2027 300.00 Call
optionOPRA
EODNov 4, 2026
3.02USD+0.667%(+0.02)28Vol214OI
ORCL271015C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.1000 | 3.1600 | 3.0200 | 3.0200 | +0.667% | 28 | 222 | 0.000% |
| 2026-11-03 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | +3.448% | 7 | 225 | +0.667% |
| 2026-11-02 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | -21.622% | 18 | 225 | +4.138% |
| 2026-10-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.953% | 1 | 226 | -18.378% |
| 2026-10-29 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | +17.808% | 6 | 225 | -29.767% |
| 2026-10-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.108% | 1 | 224 | -17.260% |
| 2026-10-27 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +11.077% | 7 | 224 | -16.343% |
| 2026-10-26 | 3.1400 | 3.2500 | 3.0400 | 3.2500 | -8.451% | 8 | 226 | -7.077% |
| 2026-10-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.579% | 27 | 211 | -14.930% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 211 | -20.526% |
| 2026-10-16 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -13.636% | 2 | 210 | -20.526% |
| 2026-10-15 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | +7.579% | 10 | 209 | -31.364% |
| 2026-10-14 | 5.2000 | 5.2000 | 4.0900 | 4.0900 | -30.678% | 11 | 211 | -26.161% |
| 2026-10-13 | 5.0000 | 5.9000 | 5.0000 | 5.9000 | +17.764% | 43 | 168 | -48.814% |
| 2026-10-12 | 5.3000 | 5.3000 | 4.9500 | 5.0100 | -12.870% | 8 | 168 | -39.721% |
| 2026-10-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.792% | 1 | 167 | -47.478% |
| 2026-10-08 | 5.9000 | 5.9000 | 4.8000 | 4.8000 | -29.515% | 4 | 163 | -37.083% |
| 2026-10-05 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +8.960% | 1 | 163 | -55.653% |
| 2026-10-02 | 6.9500 | 6.9500 | 6.2500 | 6.2500 | +10.229% | 5 | 160 | -51.680% |
| 2026-10-01 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -6.281% | 3 | 158 | -46.737% |
| 2026-09-29 | 6.7200 | 6.8000 | 6.0500 | 6.0500 | +18.627% | 3 | 156 | -50.083% |
| 2026-09-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.538% | 10 | 146 | -40.784% |
| 2026-09-24 | 5.7500 | 6.5000 | 5.7500 | 6.5000 | -16.667% | 14 | 134 | -53.538% |
| 2026-09-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 1 | 134 | -61.282% |
| 2026-09-22 | 8.4100 | 8.4100 | 8.0000 | 8.4000 | +12.752% | 4 | 132 | -64.048% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -14.368% | 10 | 132 | -59.463% |
| 2026-09-17 | 8.3900 | 8.7000 | 8.3900 | 8.7000 | +16.779% | 2 | 130 | -65.287% |
| 2026-09-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.715% | 10 | 132 | -59.463% |
| 2026-09-14 | 7.7500 | 7.7500 | 7.4000 | 7.5800 | -19.533% | 4 | 133 | -60.158% |
| 2026-09-11 | 10.5500 | 10.5500 | 9.4200 | 9.4200 | -30.428% | 4 | 133 | -67.941% |
| 2026-09-09 | 13.2000 | 13.7000 | 13.2000 | 13.5400 | -0.441% | 25 | 121 | -77.696% |
| 2026-09-08 | 15.1500 | 15.1500 | 13.6000 | 13.6000 | +25.926% | 4 | 121 | -77.794% |
| 2026-09-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +16.129% | 10 | 111 | -72.037% |
| 2026-09-02 | 9.2900 | 9.3000 | 9.2900 | 9.3000 | -17.772% | 2 | 111 | -67.527% |
| 2026-08-28 | 11.2500 | 11.3100 | 11.2500 | 11.3100 | +4.432% | 5 | 110 | -73.298% |
| 2026-08-27 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -3.304% | 1 | 111 | -72.114% |
| 2026-08-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.667% | 5 | 114 | -73.036% |
| 2026-08-20 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | -8.696% | 35 | 84 | -71.238% |
| 2026-08-17 | 11.6400 | 11.6400 | 11.5000 | 11.5000 | -23.689% | 8 | 80 | -73.739% |
| 2026-08-13 | 14.7600 | 15.0700 | 14.7600 | 15.0700 | +16.371% | 2 | 80 | -79.960% |
| 2026-08-11 | 14.3800 | 14.3800 | 12.9500 | 12.9500 | -10.690% | 2 | 80 | -76.680% |
| 2026-08-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +13.281% | 1 | 81 | -79.172% |
| 2026-08-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +33.333% | 1 | 81 | -76.406% |
| 2026-07-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +10.983% | 29 | 84 | -68.542% |
| 2026-07-28 | 7.5000 | 8.6500 | 7.5000 | 8.6500 | +9.632% | 6 | 84 | -65.087% |
| 2026-07-24 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -6.848% | 1 | 83 | -61.724% |
| 2026-07-20 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -9.120% | 4 | 79 | -64.345% |
| 2026-07-16 | 9.7000 | 9.7000 | 9.2400 | 9.3200 | -1.895% | 29 | 67 | -67.597% |
| 2026-07-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.281% | 2 | 65 | -68.211% |
| 2026-07-13 | 11.1500 | 11.2300 | 10.7000 | 10.8300 | -10.124% | 44 | 73 | -72.114% |
| 2026-07-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.166% | 1 | 72 | -74.938% |
| 2026-07-07 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -0.579% | 7 | 69 | -74.896% |
| 2026-07-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.144% | 1 | 69 | -75.041% |
| 2026-07-01 | 12.9700 | 12.9700 | 12.2400 | 12.2400 | -6.494% | 7 | 73 | -75.327% |
| 2026-06-30 | 13.0400 | 13.0900 | 13.0400 | 13.0900 | -2.893% | 3 | 76 | -76.929% |
| 2026-06-29 | 13.3100 | 13.4800 | 13.3100 | 13.4800 | -4.869% | 3 | 76 | -77.596% |
| 2026-06-25 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -38.391% | 1 | 75 | -78.687% |
| 2026-06-22 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.367% | 1 | 75 | -86.870% |
| 2026-06-17 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +4.236% | 5 | 80 | -87.968% |
| 2026-06-12 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -5.569% | 1 | 81 | -87.458% |
| 2026-06-11 | 22.7500 | 25.5000 | 22.7500 | 25.5000 | -25.066% | 13 | 74 | -88.157% |
| 2026-06-10 | 37.0800 | 37.0800 | 34.0300 | 34.0300 | -6.614% | 42 | 35 | -91.125% |
| 2026-06-09 | 37.2600 | 37.7700 | 36.4400 | 36.4400 | -4.357% | 4 | 34 | -91.712% |
| 2026-06-08 | 39.5500 | 39.5500 | 38.1000 | 38.1000 | -1.039% | 4 | 33 | -92.073% |
| 2026-06-05 | 40.7900 | 40.7900 | 38.5000 | 38.5000 | -24.834% | 3 | 35 | -92.156% |
| 2026-06-04 | 51.2200 | 51.2200 | 51.2200 | 51.2200 | -10.172% | 1 | 35 | -94.104% |
| 2026-06-02 | 57.1800 | 57.1800 | 57.0200 | 57.0200 | -4.935% | 19 | 16 | -94.704% |
| 2026-06-01 | 47.8000 | 61.1000 | 47.8000 | 59.9800 | +38.682% | 19 | 5 | -94.965% |
| 2026-05-29 | 41.2000 | 44.0500 | 41.2000 | 43.2500 | 0.000% | 6 | 0 | -93.017% |