ORCL280915C00120000
ORCL Sep 15 2028 120.00 Call
optionOPRA
EODNov 4, 2026
44.25USD+2.668%(+1.15)3Vol314OI
ORCL280915C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 44.10 | 45.00 | 44.10 | 44.25 | +2.668% | 3 | 315 | 0.000% |
| 2026-11-03 | 40.90 | 43.84 | 40.90 | 43.10 | +11.197% | 5 | 317 | +2.668% |
| 2026-11-02 | 41.80 | 42.20 | 38.76 | 38.76 | -16.824% | 46 | 284 | +14.164% |
| 2026-10-30 | 48.00 | 48.00 | 46.60 | 46.60 | -21.284% | 17 | 279 | -5.043% |
| 2026-10-28 | 60.00 | 60.00 | 59.20 | 59.20 | +24.632% | 5 | 283 | -25.253% |
| 2026-10-27 | 46.25 | 47.50 | 46.25 | 47.50 | +7.979% | 5 | 284 | -6.842% |
| 2026-10-26 | 43.99 | 43.99 | 43.99 | 43.99 | -5.092% | 2 | 286 | +0.591% |
| 2026-10-21 | 46.35 | 46.35 | 46.35 | 46.35 | -1.278% | 1 | 285 | -4.531% |
| 2026-10-19 | 46.95 | 46.95 | 46.95 | 46.95 | +1.404% | 2 | 285 | -5.751% |
| 2026-10-16 | 46.00 | 46.49 | 46.00 | 46.30 | -2.976% | 3 | 284 | -4.428% |
| 2026-10-15 | 47.72 | 47.72 | 47.72 | 47.72 | -4.560% | 1 | 284 | -7.272% |
| 2026-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | -11.348% | 1 | 283 | -11.500% |
| 2026-10-13 | 53.05 | 56.40 | 53.05 | 56.40 | +12.913% | 2 | 282 | -21.543% |
| 2026-10-08 | 50.78 | 50.78 | 49.95 | 49.95 | -12.137% | 3 | 281 | -11.411% |
| 2026-10-07 | 56.40 | 56.85 | 56.40 | 56.85 | +2.248% | 9 | 281 | -22.164% |
| 2026-10-02 | 56.50 | 56.50 | 55.60 | 55.60 | +9.665% | 8 | 275 | -20.414% |
| 2026-10-01 | 52.00 | 52.00 | 50.70 | 50.70 | +3.681% | 2 | 273 | -12.722% |
| 2026-09-28 | 49.45 | 49.45 | 48.90 | 48.90 | -7.299% | 2 | 271 | -9.509% |
| 2026-09-25 | 53.38 | 53.38 | 51.90 | 52.75 | -2.405% | 88 | 271 | -16.114% |
| 2026-09-24 | 52.80 | 54.05 | 52.30 | 54.05 | -7.765% | 15 | 261 | -18.131% |
| 2026-09-18 | 58.90 | 58.90 | 58.45 | 58.60 | -5.224% | 41 | 269 | -24.488% |
| 2026-09-17 | 61.83 | 61.83 | 61.83 | 61.83 | +9.337% | 2 | 271 | -28.433% |
| 2026-09-16 | 56.55 | 56.55 | 56.55 | 56.55 | -11.572% | 3 | 268 | -21.751% |
| 2026-09-11 | 67.86 | 67.86 | 63.80 | 63.95 | -6.506% | 6 | 266 | -30.805% |
| 2026-09-10 | 68.40 | 68.40 | 68.40 | 68.40 | -7.279% | 1 | 265 | -35.307% |
| 2026-09-09 | 75.00 | 75.00 | 73.77 | 73.77 | +7.505% | 3 | 267 | -40.016% |
| 2026-09-03 | 66.80 | 68.62 | 66.80 | 68.62 | +11.396% | 2 | 267 | -35.514% |
| 2026-09-02 | 61.40 | 61.60 | 59.05 | 61.60 | +6.372% | 5 | 272 | -28.166% |
| 2026-09-01 | 58.50 | 58.50 | 57.91 | 57.91 | -11.235% | 4 | 268 | -23.588% |
| 2026-08-31 | 64.97 | 65.24 | 64.97 | 65.24 | -2.801% | 2 | 266 | -32.174% |
| 2026-08-28 | 66.91 | 67.12 | 66.71 | 67.12 | +3.917% | 6 | 266 | -34.073% |
| 2026-08-27 | 64.50 | 64.59 | 64.50 | 64.59 | -0.447% | 3 | 266 | -31.491% |
| 2026-08-26 | 64.88 | 64.88 | 64.88 | 64.88 | +2.642% | 1 | 266 | -31.797% |
| 2026-08-25 | 63.21 | 63.21 | 63.21 | 63.21 | -0.457% | 1 | 265 | -29.995% |
| 2026-08-21 | 63.00 | 63.50 | 63.00 | 63.50 | +2.452% | 2 | 267 | -30.315% |
| 2026-08-19 | 58.70 | 61.98 | 58.70 | 61.98 | -3.307% | 2 | 268 | -28.606% |
| 2026-08-17 | 64.10 | 64.10 | 64.10 | 64.10 | -8.819% | 8 | 276 | -30.967% |
| 2026-08-14 | 70.30 | 70.30 | 70.30 | 70.30 | -5.051% | 4 | 272 | -37.055% |
| 2026-08-13 | 74.00 | 74.60 | 73.41 | 74.04 | +4.282% | 15 | 283 | -40.235% |
| 2026-08-12 | 68.62 | 71.00 | 68.10 | 71.00 | +11.181% | 3 | 286 | -37.676% |
| 2026-08-11 | 64.97 | 64.97 | 63.86 | 63.86 | -9.187% | 2 | 285 | -30.708% |
| 2026-08-10 | 69.00 | 70.32 | 69.00 | 70.32 | +4.565% | 6 | 283 | -37.073% |
| 2026-08-07 | 64.79 | 67.25 | 64.79 | 67.25 | +2.986% | 3 | 286 | -34.201% |
| 2026-08-06 | 66.62 | 66.62 | 65.30 | 65.30 | 0.000% | 5 | 288 | -32.236% |
| 2026-08-05 | 65.00 | 65.30 | 65.00 | 65.30 | -2.362% | 2 | 289 | -32.236% |
| 2026-08-04 | 65.90 | 69.28 | 65.87 | 66.88 | +2.420% | 5 | 289 | -33.837% |
| 2026-08-03 | 60.23 | 65.30 | 59.86 | 65.30 | +20.369% | 37 | 309 | -32.236% |
| 2026-07-31 | 54.26 | 54.26 | 54.25 | 54.25 | +0.649% | 8 | 315 | -18.433% |
| 2026-07-30 | 52.00 | 53.90 | 51.97 | 53.90 | +10.090% | 15 | 326 | -17.904% |
| 2026-07-29 | 48.20 | 48.96 | 45.96 | 48.96 | -0.710% | 15 | 313 | -9.620% |
| 2026-07-28 | 46.85 | 49.57 | 46.85 | 49.31 | +1.733% | 7 | 312 | -10.262% |
| 2026-07-27 | 50.12 | 50.12 | 48.05 | 48.47 | +6.317% | 25 | 293 | -8.706% |
| 2026-07-24 | 50.25 | 50.25 | 45.04 | 45.59 | -7.337% | 77 | 271 | -2.939% |
| 2026-07-23 | 48.32 | 49.75 | 47.95 | 49.20 | -5.981% | 18 | 257 | -10.061% |
| 2026-07-21 | 51.70 | 53.14 | 51.70 | 52.33 | +5.974% | 34 | 271 | -15.440% |
| 2026-07-20 | 50.00 | 50.12 | 48.48 | 49.38 | -5.038% | 116 | 261 | -10.389% |
| 2026-07-17 | 49.01 | 53.20 | 48.95 | 52.00 | +4.000% | 29 | 241 | -14.904% |
| 2026-07-16 | 53.59 | 53.59 | 49.50 | 50.00 | -11.253% | 36 | 220 | -11.500% |
| 2026-07-15 | 55.94 | 56.40 | 55.35 | 56.34 | +5.112% | 5 | 221 | -21.459% |
| 2026-07-14 | 53.33 | 54.20 | 53.10 | 53.60 | -5.049% | 24 | 211 | -17.444% |
| 2026-07-13 | 58.52 | 59.00 | 56.45 | 56.45 | -7.897% | 29 | 201 | -21.612% |
| 2026-07-10 | 63.50 | 63.50 | 61.29 | 61.29 | -5.212% | 2 | 200 | -27.802% |
| 2026-07-09 | 64.66 | 64.66 | 64.66 | 64.66 | +6.000% | 1 | 201 | -31.565% |
| 2026-07-08 | 60.75 | 61.00 | 59.53 | 61.00 | -1.422% | 6 | 199 | -27.459% |
| 2026-07-07 | 63.80 | 63.80 | 59.60 | 61.88 | -1.229% | 93 | 112 | -28.491% |
| 2026-07-06 | 62.20 | 63.37 | 61.95 | 62.65 | +3.983% | 21 | 108 | -29.370% |
| 2026-07-02 | 65.65 | 65.65 | 60.15 | 60.25 | -3.523% | 8 | 105 | -26.556% |
| 2026-07-01 | 63.00 | 63.00 | 61.84 | 62.45 | -5.379% | 6 | 101 | -29.143% |
| 2026-06-30 | 66.00 | 66.00 | 66.00 | 66.00 | -4.348% | 1 | 100 | -32.955% |
| 2026-06-25 | 68.50 | 69.00 | 68.50 | 69.00 | -17.365% | 2 | 100 | -35.870% |
| 2026-06-23 | 83.50 | 83.50 | 83.50 | 83.50 | -12.575% | 1 | 99 | -47.006% |
| 2026-06-18 | 95.51 | 95.51 | 95.51 | 95.51 | +2.954% | 1 | 98 | -53.670% |
| 2026-06-12 | 92.77 | 92.77 | 92.77 | 92.77 | +3.584% | 1 | 97 | -52.301% |
| 2026-06-11 | 91.32 | 91.57 | 89.56 | 89.56 | -23.420% | 24 | 97 | -50.592% |
| 2026-06-10 | 116.00 | 116.95 | 114.34 | 116.95 | -9.900% | 45 | 106 | -62.163% |
| 2026-05-29 | 124.20 | 129.80 | 124.20 | 129.80 | +15.893% | 3 | 106 | -65.909% |
| 2026-05-28 | 105.64 | 112.00 | 105.64 | 112.00 | +7.589% | 2 | 105 | -60.491% |
| 2026-05-26 | 104.10 | 104.10 | 104.10 | 104.10 | +1.879% | 1 | 104 | -57.493% |
| 2026-05-22 | 102.19 | 102.19 | 102.17 | 102.18 | +6.883% | 20 | 84 | -56.694% |
| 2026-05-18 | 95.60 | 95.60 | 95.60 | 95.60 | -2.628% | 25 | 59 | -53.713% |
| 2026-05-14 | 98.18 | 98.18 | 98.18 | 98.18 | +2.495% | 1 | 58 | -54.930% |
| 2026-05-12 | 96.67 | 96.67 | 95.79 | 95.79 | -6.382% | 2 | 56 | -53.805% |
| 2026-05-11 | 101.78 | 102.32 | 101.78 | 102.32 | 0.000% | 56 | 58 | -56.753% |