ORCL280915C00110000
ORCL Sep 15 2028 110.00 Call
optionOPRA
EODNov 4, 2026
49.52USD+10.659%(+4.77)4Vol287OI
ORCL280915C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 49.15 | 49.52 | 49.15 | 49.52 | +10.659% | 4 | 288 | 0.000% |
| 2026-11-03 | 44.75 | 44.75 | 44.75 | 44.75 | +1.705% | 1 | 288 | +10.659% |
| 2026-11-02 | 46.14 | 46.14 | 44.00 | 44.00 | -16.429% | 15 | 287 | +12.545% |
| 2026-10-30 | 52.20 | 53.40 | 52.20 | 52.65 | -7.955% | 150 | 227 | -5.945% |
| 2026-10-29 | 59.00 | 59.00 | 56.40 | 57.20 | +19.916% | 14 | 229 | -13.427% |
| 2026-10-26 | 47.60 | 47.70 | 47.60 | 47.70 | -0.105% | 2 | 230 | +3.816% |
| 2026-10-22 | 49.17 | 49.20 | 47.75 | 47.75 | -2.947% | 14 | 219 | +3.707% |
| 2026-10-16 | 53.85 | 53.85 | 49.20 | 49.20 | -4.466% | 3 | 218 | +0.650% |
| 2026-10-14 | 53.88 | 53.88 | 51.00 | 51.50 | -15.296% | 5 | 217 | -3.845% |
| 2026-10-13 | 54.80 | 60.80 | 54.80 | 60.80 | +10.949% | 5 | 215 | -18.553% |
| 2026-10-08 | 54.80 | 54.80 | 54.80 | 54.80 | -8.819% | 1 | 215 | -9.635% |
| 2026-10-07 | 61.50 | 61.50 | 60.10 | 60.10 | -3.221% | 2 | 214 | -17.604% |
| 2026-10-06 | 62.07 | 62.35 | 62.05 | 62.10 | +1.803% | 8 | 214 | -20.258% |
| 2026-10-05 | 61.02 | 61.02 | 61.00 | 61.00 | +5.172% | 11 | 209 | -18.820% |
| 2026-09-24 | 55.00 | 58.00 | 54.70 | 58.00 | -13.368% | 4 | 209 | -14.621% |
| 2026-09-22 | 66.46 | 66.95 | 66.46 | 66.95 | +4.970% | 5 | 205 | -26.034% |
| 2026-09-18 | 63.78 | 63.78 | 63.78 | 63.78 | -5.860% | 1 | 206 | -22.358% |
| 2026-09-17 | 68.00 | 68.00 | 67.40 | 67.75 | +14.831% | 7 | 201 | -26.908% |
| 2026-09-15 | 60.07 | 60.07 | 59.00 | 59.00 | -4.267% | 2 | 200 | -16.068% |
| 2026-09-14 | 61.63 | 61.63 | 61.63 | 61.63 | -10.095% | 1 | 201 | -19.650% |
| 2026-09-11 | 70.86 | 70.86 | 68.55 | 68.55 | -12.329% | 9 | 192 | -27.761% |
| 2026-09-09 | 80.00 | 80.00 | 78.19 | 78.19 | -0.115% | 3 | 191 | -36.667% |
| 2026-09-08 | 79.55 | 80.50 | 78.28 | 78.28 | +4.764% | 6 | 190 | -36.740% |
| 2026-09-04 | 74.72 | 74.72 | 74.72 | 74.72 | +3.778% | 10 | 185 | -33.726% |
| 2026-09-03 | 72.00 | 72.00 | 72.00 | 72.00 | +12.853% | 2 | 187 | -31.222% |
| 2026-09-01 | 63.90 | 63.90 | 63.80 | 63.80 | -3.698% | 2 | 187 | -22.382% |
| 2026-08-24 | 66.11 | 66.25 | 66.11 | 66.25 | -3.058% | 2 | 185 | -25.253% |
| 2026-08-21 | 68.90 | 68.90 | 68.00 | 68.34 | -3.297% | 8 | 188 | -27.539% |
| 2026-08-17 | 70.67 | 70.67 | 70.67 | 70.67 | -4.500% | 2 | 186 | -29.928% |
| 2026-08-14 | 74.00 | 74.00 | 74.00 | 74.00 | -2.555% | 1 | 185 | -33.081% |
| 2026-08-13 | 75.94 | 75.94 | 75.94 | 75.94 | +1.145% | 1 | 186 | -34.791% |
| 2026-08-12 | 74.07 | 75.08 | 73.57 | 75.08 | +8.341% | 8 | 188 | -34.044% |
| 2026-08-11 | 69.10 | 69.30 | 69.10 | 69.30 | -6.667% | 3 | 187 | -28.543% |
| 2026-08-10 | 74.25 | 74.25 | 74.25 | 74.25 | +6.835% | 1 | 186 | -33.306% |
| 2026-08-07 | 69.50 | 69.50 | 69.50 | 69.50 | +0.318% | 1 | 187 | -28.748% |
| 2026-08-06 | 67.32 | 69.28 | 67.32 | 69.28 | -1.981% | 2 | 187 | -28.522% |
| 2026-08-05 | 70.68 | 70.68 | 70.68 | 70.68 | -2.010% | 1 | 188 | -29.938% |
| 2026-08-04 | 68.55 | 72.19 | 68.55 | 72.13 | +4.993% | 10 | 191 | -31.346% |
| 2026-08-03 | 66.75 | 68.70 | 66.75 | 68.70 | +19.457% | 3 | 193 | -27.918% |
| 2026-07-30 | 57.36 | 57.51 | 57.36 | 57.51 | +19.812% | 5 | 193 | -13.893% |
| 2026-07-28 | 49.10 | 49.22 | 48.00 | 48.00 | -6.451% | 3 | 192 | +3.167% |
| 2026-07-27 | 53.05 | 53.05 | 51.31 | 51.31 | +5.903% | 6 | 190 | -3.489% |
| 2026-07-24 | 49.61 | 50.30 | 48.45 | 48.45 | -7.802% | 8 | 187 | +2.208% |
| 2026-07-23 | 51.85 | 52.55 | 51.85 | 52.55 | -4.455% | 3 | 188 | -5.766% |
| 2026-07-22 | 55.00 | 55.00 | 55.00 | 55.00 | +2.440% | 4 | 192 | -9.964% |
| 2026-07-21 | 53.69 | 53.69 | 53.69 | 53.69 | +1.589% | 1 | 193 | -7.767% |
| 2026-07-20 | 52.45 | 52.85 | 51.00 | 52.85 | -5.031% | 5 | 191 | -6.301% |
| 2026-07-17 | 53.00 | 55.65 | 52.70 | 55.65 | +3.941% | 13 | 189 | -11.015% |
| 2026-07-16 | 57.50 | 57.50 | 53.00 | 53.54 | -10.767% | 37 | 169 | -7.508% |
| 2026-07-15 | 59.00 | 60.00 | 58.98 | 60.00 | +5.615% | 3 | 167 | -17.467% |
| 2026-07-14 | 56.70 | 58.30 | 56.55 | 56.81 | -6.022% | 47 | 148 | -12.832% |
| 2026-07-13 | 63.00 | 63.00 | 60.45 | 60.45 | -8.409% | 27 | 127 | -18.081% |
| 2026-07-10 | 68.00 | 68.00 | 65.50 | 66.00 | -5.579% | 12 | 122 | -24.970% |
| 2026-07-09 | 69.35 | 69.90 | 69.35 | 69.90 | +7.538% | 5 | 122 | -29.156% |
| 2026-07-08 | 65.00 | 65.00 | 65.00 | 65.00 | -5.109% | 1 | 122 | -23.815% |
| 2026-07-07 | 68.50 | 68.50 | 68.50 | 68.50 | +1.557% | 1 | 122 | -27.708% |
| 2026-07-06 | 66.28 | 68.50 | 66.28 | 67.45 | +4.817% | 10 | 117 | -26.583% |
| 2026-07-02 | 68.00 | 68.25 | 64.24 | 64.35 | -2.956% | 33 | 110 | -23.046% |
| 2026-07-01 | 68.50 | 68.50 | 66.31 | 66.31 | -4.052% | 6 | 109 | -25.320% |
| 2026-06-30 | 69.00 | 69.11 | 69.00 | 69.11 | -2.442% | 2 | 108 | -28.346% |
| 2026-06-29 | 70.84 | 70.84 | 70.84 | 70.84 | -0.575% | 1 | 107 | -30.096% |
| 2026-06-26 | 72.15 | 72.15 | 71.25 | 71.25 | -4.362% | 2 | 107 | -30.498% |
| 2026-06-25 | 74.19 | 74.50 | 74.19 | 74.50 | -10.768% | 2 | 107 | -33.530% |
| 2026-06-23 | 84.41 | 84.41 | 83.40 | 83.49 | -16.917% | 7 | 100 | -40.688% |
| 2026-06-11 | 93.30 | 100.50 | 93.04 | 100.49 | -15.434% | 15 | 85 | -50.721% |
| 2026-06-10 | 118.83 | 118.83 | 118.83 | 118.83 | -6.880% | 1 | 84 | -58.327% |
| 2026-06-08 | 127.61 | 127.61 | 127.61 | 127.61 | -18.366% | 20 | 84 | -61.194% |
| 2026-06-01 | 152.50 | 156.32 | 152.50 | 156.32 | +17.181% | 10 | 84 | -68.321% |
| 2026-05-29 | 129.32 | 133.40 | 129.04 | 133.40 | +14.017% | 10 | 80 | -62.879% |
| 2026-05-28 | 117.00 | 117.00 | 117.00 | 117.00 | +9.010% | 10 | 80 | -57.675% |
| 2026-05-26 | 106.25 | 107.33 | 106.25 | 107.33 | +6.225% | 127 | 11 | -53.862% |
| 2026-05-18 | 102.52 | 102.52 | 101.04 | 101.04 | -6.236% | 10 | 1 | -50.990% |
| 2026-05-11 | 107.76 | 107.76 | 107.76 | 107.76 | 0.000% | 1 | 1 | -54.046% |