ORCL261009C00145000
ORCL Oct 9 2026 145.00 Call
optionOPRA
EODOct 6, 2026
2.56USD+25.490%(+0.52)5,947Vol4,308OI
ORCL261009C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.7900 | 3.8500 | 2.4400 | 2.5600 | +25.490% | 5,947 | 4,063 | 0.000% |
| 2026-10-05 | 1.1900 | 4.3100 | 1.1900 | 2.0400 | -19.685% | 5,330 | 3,678 | +25.490% |
| 2026-10-02 | 2.8000 | 3.6900 | 1.7900 | 2.5400 | +59.748% | 4,573 | 2,705 | +0.787% |
| 2026-10-01 | 2.2200 | 2.5700 | 1.1000 | 1.5900 | -9.659% | 1,565 | 2,257 | +61.006% |
| 2026-09-30 | 1.8400 | 2.0800 | 1.3900 | 1.7600 | -20.362% | 989 | 2,082 | +45.455% |
| 2026-09-29 | 1.3100 | 5.0000 | 1.2400 | 2.2100 | +70.000% | 2,321 | 1,796 | +15.837% |
| 2026-09-28 | 1.6300 | 1.9300 | 0.9300 | 1.3000 | -45.607% | 617 | 1,627 | +96.923% |
| 2026-09-25 | 2.8200 | 3.7000 | 2.3000 | 2.3900 | -30.725% | 395 | 1,389 | +7.113% |
| 2026-09-24 | 3.2000 | 3.6700 | 1.8900 | 3.4500 | -39.474% | 1,447 | 358 | -25.797% |
| 2026-09-23 | 7.7000 | 7.7000 | 5.6900 | 5.7000 | -36.242% | 52 | 342 | -55.088% |
| 2026-09-22 | 9.8400 | 11.7500 | 8.4000 | 8.9400 | +5.799% | 26 | 338 | -71.365% |
| 2026-09-21 | 8.0000 | 9.3000 | 8.0000 | 8.4500 | -0.588% | 39 | 334 | -69.704% |
| 2026-09-18 | 9.2400 | 9.2400 | 6.6000 | 8.5000 | -12.371% | 383 | 278 | -69.882% |
| 2026-09-17 | 9.5000 | 11.2000 | 8.6500 | 9.7000 | +50.855% | 168 | 180 | -73.608% |
| 2026-09-16 | 5.1000 | 8.1500 | 5.1000 | 6.4300 | +17.982% | 115 | 197 | -60.187% |
| 2026-09-15 | 6.9000 | 7.3100 | 5.3800 | 5.4500 | -19.259% | 105 | 156 | -53.028% |
| 2026-09-14 | 7.7500 | 7.7500 | 6.7200 | 6.7500 | -38.636% | 41 | 131 | -62.074% |
| 2026-09-11 | 22.9500 | 23.1200 | 11.0000 | 11.0000 | -41.333% | 38 | 117 | -76.727% |
| 2026-09-10 | 20.5000 | 20.5000 | 18.7500 | 18.7500 | -20.886% | 4 | 115 | -86.347% |
| 2026-09-09 | 23.6300 | 23.7000 | 23.6300 | 23.7000 | -3.776% | 2 | 113 | -89.198% |
| 2026-09-08 | 26.0000 | 26.0000 | 24.0800 | 24.6300 | +20.146% | 11 | 111 | -89.606% |
| 2026-09-04 | 19.5000 | 20.5000 | 19.5000 | 20.5000 | +17.143% | 11 | 111 | -87.512% |
| 2026-09-03 | 16.1500 | 18.7500 | 15.8500 | 17.5000 | +39.442% | 16 | 109 | -85.371% |
| 2026-09-02 | 10.0000 | 12.5800 | 10.0000 | 12.5500 | +20.906% | 19 | 99 | -79.602% |
| 2026-09-01 | 12.0000 | 12.0000 | 10.2000 | 10.3800 | -33.032% | 13 | 95 | -75.337% |
| 2026-08-31 | 14.7000 | 15.6300 | 14.4000 | 15.5000 | +3.333% | 282 | 8 | -83.484% |
| 2026-08-27 | 14.7200 | 15.0000 | 14.6200 | 15.0000 | 0.000% | 23 | 0 | -82.933% |