ORCL261009C00150000
ORCL Oct 9 2026 150.00 Call
optionOPRA
EODOct 6, 2026
0.99USD+15.116%(+0.13)9,434Vol9,353OI
ORCL261009C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.1600 | 1.7400 | 0.9300 | 0.9900 | +15.116% | 9,434 | 8,213 | 0.000% |
| 2026-10-05 | 1.0400 | 2.1900 | 0.8500 | 0.8600 | -25.862% | 9,385 | 7,802 | +15.116% |
| 2026-10-02 | 1.5000 | 1.9000 | 0.8100 | 1.1600 | +45.000% | 10,492 | 4,375 | -14.655% |
| 2026-10-01 | 1.3500 | 1.3500 | 0.5900 | 0.8000 | -18.367% | 4,076 | 3,498 | +23.750% |
| 2026-09-30 | 1.0600 | 1.0700 | 0.7300 | 0.9800 | -24.031% | 2,356 | 3,345 | +1.020% |
| 2026-09-29 | 0.8000 | 3.4100 | 0.7400 | 1.2900 | +65.385% | 5,557 | 1,730 | -23.256% |
| 2026-09-28 | 0.8600 | 1.1300 | 0.5400 | 0.7800 | -45.070% | 675 | 1,565 | +26.923% |
| 2026-09-25 | 1.6800 | 2.1500 | 1.3800 | 1.4200 | -34.562% | 1,040 | 713 | -30.282% |
| 2026-09-24 | 1.6900 | 2.3000 | 1.1300 | 2.1700 | -41.351% | 742 | 558 | -54.378% |
| 2026-09-23 | 5.2000 | 5.2000 | 3.6500 | 3.7000 | -37.394% | 171 | 565 | -73.243% |
| 2026-09-22 | 8.0000 | 8.7500 | 5.8400 | 5.9100 | +1.897% | 298 | 483 | -83.249% |
| 2026-09-21 | 6.2000 | 6.6500 | 4.7000 | 5.8000 | 0.000% | 218 | 450 | -82.931% |
| 2026-09-18 | 6.1500 | 6.2800 | 4.4600 | 5.8000 | -23.885% | 185 | 357 | -82.931% |
| 2026-09-17 | 6.4000 | 8.5000 | 6.4000 | 7.6200 | +68.958% | 372 | 357 | -87.008% |
| 2026-09-16 | 3.6000 | 6.0700 | 3.4000 | 4.5100 | +25.278% | 164 | 351 | -78.049% |
| 2026-09-15 | 5.1000 | 5.1000 | 3.6000 | 3.6000 | -32.075% | 194 | 286 | -72.500% |
| 2026-09-14 | 4.6500 | 5.6500 | 4.6500 | 5.3000 | -37.278% | 165 | 221 | -81.321% |
| 2026-09-11 | 19.1500 | 19.3500 | 8.3500 | 8.4500 | -40.743% | 159 | 122 | -88.284% |
| 2026-09-10 | 16.4600 | 16.4600 | 14.2600 | 14.2600 | -27.059% | 10 | 114 | -93.058% |
| 2026-09-09 | 20.7100 | 21.5000 | 18.4400 | 19.5500 | -4.026% | 11 | 110 | -94.936% |
| 2026-09-08 | 24.0500 | 24.0500 | 20.3700 | 20.3700 | +20.390% | 8 | 104 | -95.140% |
| 2026-09-04 | 16.6500 | 17.3000 | 16.4100 | 16.9200 | +16.932% | 15 | 96 | -94.149% |
| 2026-09-03 | 11.5000 | 14.6200 | 11.3000 | 14.4700 | +40.622% | 78 | 113 | -93.158% |
| 2026-09-02 | 8.0000 | 10.5300 | 8.0000 | 10.2900 | +25.488% | 120 | 63 | -90.379% |
| 2026-09-01 | 10.6200 | 10.8000 | 7.9700 | 8.2000 | -36.137% | 48 | 25 | -87.927% |
| 2026-08-31 | 12.4700 | 12.8800 | 12.0000 | 12.8400 | -4.818% | 34 | 12 | -92.290% |
| 2026-08-28 | 14.1000 | 14.5000 | 13.4900 | 13.4900 | -7.539% | 9 | 0 | -92.661% |
| 2026-08-27 | 12.9200 | 14.5900 | 12.3000 | 14.5900 | 0.000% | 7 | 0 | -93.215% |