ORCL280915C00100000
ORCL Sep 15 2028 100.00 Call
optionOPRA
EODNov 4, 2026
52.50USD+6.686%(+3.29)9Vol1,191OI
ORCL280915C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 52.51 | 52.51 | 52.50 | 52.50 | +6.686% | 9 | 1,187 | 0.000% |
| 2026-11-02 | 50.32 | 50.32 | 49.00 | 49.21 | -10.690% | 10 | 1,186 | +6.686% |
| 2026-10-30 | 58.15 | 58.15 | 55.10 | 55.10 | -10.870% | 76 | 1,163 | -4.719% |
| 2026-10-29 | 65.11 | 65.11 | 61.82 | 61.82 | -11.293% | 12 | 1,156 | -15.076% |
| 2026-10-28 | 66.87 | 70.49 | 66.65 | 69.69 | +23.411% | 17 | 1,162 | -24.666% |
| 2026-10-27 | 55.30 | 56.47 | 55.30 | 56.47 | +5.828% | 21 | 1,152 | -7.030% |
| 2026-10-26 | 53.36 | 53.36 | 53.36 | 53.36 | -0.818% | 1 | 1,151 | -1.612% |
| 2026-10-23 | 52.98 | 53.80 | 52.98 | 53.80 | +4.976% | 2 | 1,150 | -2.416% |
| 2026-10-22 | 51.25 | 51.25 | 51.25 | 51.25 | -7.791% | 5 | 1,145 | +2.439% |
| 2026-10-21 | 55.24 | 55.58 | 55.24 | 55.58 | -4.991% | 6 | 1,147 | -5.542% |
| 2026-10-20 | 57.70 | 58.50 | 57.70 | 58.50 | +9.653% | 2 | 1,147 | -10.256% |
| 2026-10-16 | 57.00 | 57.00 | 53.35 | 53.35 | -7.858% | 8 | 1,147 | -1.593% |
| 2026-10-15 | 54.15 | 58.13 | 54.15 | 57.90 | -7.360% | 47 | 1,121 | -9.326% |
| 2026-10-13 | 62.50 | 62.50 | 62.50 | 62.50 | +3.255% | 1 | 1,121 | -16.000% |
| 2026-10-12 | 61.20 | 61.20 | 60.53 | 60.53 | -6.877% | 2 | 1,120 | -13.266% |
| 2026-10-09 | 63.66 | 65.00 | 63.66 | 65.00 | +2.282% | 2 | 1,121 | -19.231% |
| 2026-10-08 | 63.55 | 63.55 | 63.55 | 63.55 | -3.712% | 1 | 1,120 | -17.388% |
| 2026-10-07 | 66.00 | 66.30 | 66.00 | 66.00 | -3.126% | 61 | 1,123 | -20.455% |
| 2026-10-06 | 65.50 | 68.13 | 65.50 | 68.13 | +1.158% | 13 | 1,123 | -22.941% |
| 2026-10-05 | 65.75 | 68.44 | 65.60 | 67.35 | +2.840% | 7 | 1,118 | -22.049% |
| 2026-09-29 | 66.67 | 67.12 | 65.49 | 65.49 | +14.895% | 4 | 1,122 | -19.835% |
| 2026-09-28 | 58.00 | 58.00 | 57.00 | 57.00 | -8.316% | 4 | 1,119 | -7.895% |
| 2026-09-25 | 64.00 | 64.00 | 62.17 | 62.17 | -0.845% | 6 | 1,124 | -15.554% |
| 2026-09-24 | 62.00 | 63.25 | 58.75 | 62.70 | -7.970% | 67 | 1,116 | -16.268% |
| 2026-09-23 | 69.35 | 69.50 | 68.08 | 68.13 | -5.375% | 6 | 1,119 | -22.941% |
| 2026-09-22 | 73.00 | 73.00 | 72.00 | 72.00 | +2.200% | 3 | 1,116 | -27.083% |
| 2026-09-21 | 68.75 | 71.33 | 68.75 | 70.45 | -0.565% | 5 | 1,112 | -25.479% |
| 2026-09-18 | 69.65 | 70.85 | 69.65 | 70.85 | -1.597% | 2 | 1,111 | -25.900% |
| 2026-09-17 | 71.20 | 72.70 | 71.20 | 72.00 | +9.091% | 7 | 1,112 | -27.083% |
| 2026-09-16 | 63.75 | 66.15 | 63.71 | 66.00 | +1.149% | 18 | 1,096 | -20.455% |
| 2026-09-15 | 65.85 | 65.85 | 65.15 | 65.25 | -2.757% | 5 | 1,091 | -19.540% |
| 2026-09-14 | 67.10 | 68.02 | 67.04 | 67.10 | -9.447% | 92 | 1,048 | -21.759% |
| 2026-09-11 | 74.75 | 75.02 | 73.40 | 74.10 | -8.530% | 11 | 1,037 | -29.150% |
| 2026-09-10 | 81.01 | 81.01 | 81.01 | 81.01 | -2.982% | 1 | 1,038 | -35.193% |
| 2026-09-08 | 90.30 | 90.30 | 83.50 | 83.50 | +3.727% | 52 | 1,085 | -37.126% |
| 2026-09-04 | 81.50 | 81.50 | 79.05 | 80.50 | +2.157% | 27 | 1,093 | -34.783% |
| 2026-09-03 | 74.40 | 78.80 | 74.40 | 78.80 | +10.596% | 41 | 1,091 | -33.376% |
| 2026-09-02 | 69.38 | 71.25 | 69.38 | 71.25 | -6.582% | 4 | 1,090 | -26.316% |
| 2026-08-28 | 77.00 | 77.00 | 76.27 | 76.27 | -0.170% | 3 | 1,088 | -31.166% |
| 2026-08-27 | 76.40 | 76.40 | 76.40 | 76.40 | +3.946% | 1 | 1,089 | -31.283% |
| 2026-08-26 | 75.00 | 76.50 | 73.50 | 73.50 | +0.878% | 568 | 1,179 | -28.571% |
| 2026-08-21 | 72.86 | 72.86 | 72.86 | 72.86 | +2.217% | 1 | 1,179 | -27.944% |
| 2026-08-18 | 71.28 | 71.28 | 71.28 | 71.28 | -7.200% | 8 | 1,179 | -26.347% |
| 2026-08-14 | 79.71 | 79.83 | 76.81 | 76.81 | -3.602% | 3 | 1,180 | -31.650% |
| 2026-08-13 | 81.08 | 84.50 | 79.68 | 79.68 | +0.670% | 28 | 1,197 | -34.111% |
| 2026-08-12 | 79.99 | 80.55 | 79.15 | 79.15 | +7.687% | 5 | 1,202 | -33.670% |
| 2026-08-11 | 73.40 | 73.50 | 72.80 | 73.50 | -6.761% | 4 | 1,204 | -28.571% |
| 2026-08-10 | 77.25 | 79.70 | 77.25 | 78.83 | +4.827% | 17 | 1,220 | -33.401% |
| 2026-08-07 | 74.00 | 75.25 | 72.00 | 75.20 | +2.313% | 73 | 1,262 | -30.186% |
| 2026-08-06 | 72.00 | 75.99 | 72.00 | 73.50 | -2.868% | 77 | 1,284 | -28.571% |
| 2026-08-05 | 75.01 | 75.67 | 74.00 | 75.67 | -0.981% | 6 | 1,284 | -30.620% |
| 2026-08-04 | 73.00 | 77.85 | 73.00 | 76.42 | +4.527% | 88 | 1,307 | -31.301% |
| 2026-08-03 | 66.00 | 73.11 | 66.00 | 73.11 | +20.049% | 142 | 1,419 | -28.190% |
| 2026-07-30 | 58.60 | 61.50 | 58.60 | 60.90 | +8.267% | 14 | 1,422 | -13.793% |
| 2026-07-29 | 53.29 | 56.25 | 53.29 | 56.25 | +0.987% | 14 | 1,410 | -6.667% |
| 2026-07-28 | 53.20 | 56.30 | 51.77 | 55.70 | -0.072% | 25 | 1,387 | -5.745% |
| 2026-07-27 | 56.40 | 56.80 | 55.74 | 55.74 | +7.399% | 24 | 1,406 | -5.813% |
| 2026-07-24 | 54.00 | 55.00 | 51.90 | 51.90 | -6.739% | 25 | 1,392 | +1.156% |
| 2026-07-23 | 57.30 | 59.00 | 55.00 | 55.65 | -8.017% | 50 | 1,392 | -5.660% |
| 2026-07-22 | 60.25 | 60.50 | 59.25 | 60.50 | +0.166% | 30 | 1,391 | -13.223% |
| 2026-07-21 | 57.00 | 60.40 | 57.00 | 60.40 | +7.282% | 60 | 1,341 | -13.079% |
| 2026-07-20 | 58.00 | 58.30 | 54.50 | 56.30 | -4.544% | 83 | 1,296 | -6.750% |
| 2026-07-17 | 57.50 | 61.00 | 56.16 | 58.98 | +2.574% | 31 | 1,287 | -10.987% |
| 2026-07-16 | 60.94 | 60.94 | 57.20 | 57.50 | -11.265% | 106 | 1,208 | -8.696% |
| 2026-07-15 | 63.00 | 64.80 | 62.50 | 64.80 | +6.931% | 553 | 665 | -18.981% |
| 2026-07-14 | 63.10 | 63.10 | 60.60 | 60.60 | -5.460% | 115 | 570 | -13.366% |
| 2026-07-13 | 68.05 | 68.29 | 63.95 | 64.10 | -8.598% | 226 | 527 | -18.097% |
| 2026-07-10 | 71.75 | 71.75 | 69.66 | 70.13 | -3.800% | 45 | 485 | -25.139% |
| 2026-07-09 | 70.30 | 75.55 | 70.30 | 72.90 | +4.143% | 87 | 454 | -27.984% |
| 2026-07-08 | 69.65 | 70.00 | 67.25 | 70.00 | 0.000% | 76 | 397 | -25.000% |
| 2026-07-07 | 72.66 | 73.50 | 66.75 | 70.00 | -2.439% | 102 | 310 | -25.000% |
| 2026-07-06 | 70.00 | 72.10 | 70.00 | 71.75 | +4.745% | 23 | 307 | -26.829% |
| 2026-07-02 | 71.00 | 71.00 | 67.90 | 68.50 | -3.819% | 40 | 273 | -23.358% |
| 2026-07-01 | 73.40 | 73.40 | 71.00 | 71.22 | -4.210% | 56 | 222 | -26.285% |
| 2026-06-30 | 74.95 | 74.95 | 72.50 | 74.35 | -0.348% | 14 | 218 | -29.388% |
| 2026-06-29 | 79.30 | 79.30 | 74.61 | 74.61 | -1.179% | 57 | 176 | -29.634% |
| 2026-06-26 | 78.45 | 78.45 | 75.50 | 75.50 | -4.430% | 11 | 160 | -30.464% |
| 2026-06-25 | 80.00 | 80.00 | 78.00 | 79.00 | -4.242% | 41 | 138 | -33.544% |
| 2026-06-24 | 87.94 | 88.92 | 82.05 | 82.50 | -7.986% | 18 | 124 | -36.364% |
| 2026-06-23 | 95.25 | 95.50 | 89.50 | 89.66 | -15.852% | 49 | 108 | -41.445% |
| 2026-06-18 | 100.00 | 106.55 | 100.00 | 106.55 | -2.337% | 22 | 98 | -50.727% |
| 2026-06-16 | 109.10 | 109.10 | 109.10 | 109.10 | +3.314% | 1 | 97 | -51.879% |
| 2026-06-12 | 101.50 | 105.60 | 101.50 | 105.60 | +1.538% | 3 | 97 | -50.284% |
| 2026-06-11 | 99.00 | 104.00 | 98.50 | 104.00 | -15.892% | 18 | 94 | -49.519% |
| 2026-06-09 | 137.00 | 137.00 | 123.65 | 123.65 | -11.679% | 2 | 94 | -57.541% |
| 2026-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | -8.197% | 2 | 94 | -62.500% |
| 2026-06-04 | 152.50 | 152.50 | 152.50 | 152.50 | +3.034% | 1 | 93 | -65.574% |
| 2026-06-03 | 150.00 | 150.00 | 148.01 | 148.01 | -11.757% | 4 | 91 | -64.529% |
| 2026-06-01 | 152.26 | 167.73 | 152.26 | 167.73 | +36.144% | 2 | 89 | -68.700% |
| 2026-05-28 | 117.35 | 123.20 | 117.35 | 123.20 | +8.441% | 5 | 87 | -57.386% |
| 2026-05-26 | 113.00 | 114.50 | 113.00 | 113.61 | +0.088% | 3 | 85 | -53.789% |
| 2026-05-22 | 113.51 | 113.51 | 113.51 | 113.51 | +6.913% | 1 | 85 | -53.749% |
| 2026-05-20 | 105.79 | 106.17 | 105.79 | 106.17 | -1.558% | 21 | 85 | -50.551% |
| 2026-05-18 | 105.72 | 108.35 | 105.72 | 107.85 | -3.274% | 21 | 83 | -51.321% |
| 2026-05-15 | 114.00 | 114.00 | 111.50 | 111.50 | -5.508% | 2 | 83 | -52.915% |
| 2026-05-14 | 114.85 | 119.15 | 114.85 | 118.00 | +10.167% | 4 | 81 | -55.508% |
| 2026-05-12 | 107.45 | 107.62 | 106.50 | 107.11 | -6.044% | 112 | 1 | -50.985% |
| 2026-05-11 | 114.00 | 114.00 | 114.00 | 114.00 | 0.000% | 1 | 81 | -53.947% |