ORCL280915C00125000
ORCL Sep 15 2028 125.00 Call
optionOPRA
EODNov 4, 2026
42.35USD+2.443%(+1.01)1Vol367OI
ORCL280915C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 42.35 | 42.35 | 42.35 | 42.35 | +2.443% | 1 | 367 | 0.000% |
| 2026-11-03 | 41.34 | 41.34 | 41.34 | 41.34 | +8.789% | 1 | 368 | +2.443% |
| 2026-11-02 | 41.27 | 41.27 | 38.00 | 38.00 | -14.855% | 316 | 378 | +11.447% |
| 2026-10-30 | 44.60 | 44.63 | 44.60 | 44.63 | -11.096% | 2 | 379 | -5.109% |
| 2026-10-29 | 50.25 | 50.50 | 50.00 | 50.20 | -9.550% | 5 | 378 | -15.637% |
| 2026-10-28 | 52.50 | 55.50 | 52.50 | 55.50 | +37.274% | 5 | 383 | -23.694% |
| 2026-10-22 | 40.43 | 40.43 | 40.43 | 40.43 | -8.051% | 1 | 382 | +4.749% |
| 2026-10-21 | 44.00 | 44.92 | 43.97 | 43.97 | -5.644% | 6 | 379 | -3.684% |
| 2026-10-20 | 46.60 | 46.60 | 46.60 | 46.60 | +4.719% | 1 | 378 | -9.120% |
| 2026-10-16 | 44.80 | 44.80 | 44.50 | 44.50 | -7.001% | 5 | 381 | -4.831% |
| 2026-10-15 | 47.85 | 47.85 | 47.85 | 47.85 | +6.333% | 1 | 382 | -11.494% |
| 2026-10-14 | 47.00 | 47.58 | 45.00 | 45.00 | -8.907% | 11 | 378 | -5.889% |
| 2026-10-12 | 49.45 | 49.50 | 49.35 | 49.40 | -6.351% | 24 | 385 | -14.271% |
| 2026-10-09 | 53.15 | 53.15 | 52.75 | 52.75 | +8.227% | 2 | 387 | -19.716% |
| 2026-10-08 | 48.80 | 48.80 | 48.74 | 48.74 | -12.964% | 2 | 385 | -13.110% |
| 2026-10-06 | 56.00 | 56.00 | 56.00 | 56.00 | +3.877% | 1 | 385 | -24.375% |
| 2026-10-02 | 53.87 | 53.91 | 53.87 | 53.91 | +6.752% | 2 | 385 | -21.443% |
| 2026-09-29 | 50.50 | 50.50 | 50.50 | 50.50 | -1.942% | 1 | 385 | -16.139% |
| 2026-09-25 | 51.50 | 51.50 | 51.50 | 51.50 | +2.284% | 10 | 395 | -17.767% |
| 2026-09-24 | 50.50 | 50.50 | 48.50 | 50.35 | -10.711% | 8 | 389 | -15.889% |
| 2026-09-18 | 56.39 | 56.39 | 56.39 | 56.39 | +1.604% | 3 | 388 | -24.898% |
| 2026-09-14 | 55.50 | 55.50 | 55.50 | 55.50 | -9.756% | 2 | 386 | -23.694% |
| 2026-09-11 | 63.50 | 63.50 | 61.50 | 61.50 | -5.399% | 30 | 364 | -31.138% |
| 2026-09-10 | 65.65 | 65.65 | 65.01 | 65.01 | -7.656% | 5 | 363 | -34.856% |
| 2026-09-09 | 70.40 | 70.40 | 70.40 | 70.40 | -1.745% | 1 | 364 | -39.844% |
| 2026-09-08 | 74.25 | 74.77 | 71.65 | 71.65 | +4.644% | 23 | 368 | -40.893% |
| 2026-09-04 | 68.35 | 68.47 | 68.35 | 68.47 | +18.666% | 2 | 370 | -38.148% |
| 2026-09-02 | 57.70 | 57.70 | 57.70 | 57.70 | +4.909% | 3 | 373 | -26.603% |
| 2026-09-01 | 58.50 | 58.50 | 55.00 | 55.00 | -15.137% | 3 | 373 | -23.000% |
| 2026-08-28 | 65.35 | 65.75 | 64.25 | 64.81 | +3.547% | 21 | 380 | -34.655% |
| 2026-08-27 | 62.43 | 62.59 | 62.42 | 62.59 | +0.952% | 6 | 382 | -32.337% |
| 2026-08-26 | 63.00 | 63.00 | 62.00 | 62.00 | +5.085% | 4 | 380 | -31.694% |
| 2026-08-24 | 59.00 | 59.00 | 59.00 | 59.00 | -2.688% | 3 | 377 | -28.220% |
| 2026-08-19 | 60.02 | 60.63 | 60.02 | 60.63 | -0.607% | 5 | 381 | -30.150% |
| 2026-08-18 | 61.00 | 61.00 | 61.00 | 61.00 | -2.587% | 1 | 382 | -30.574% |
| 2026-08-17 | 64.60 | 64.76 | 62.62 | 62.62 | -14.454% | 111 | 408 | -32.370% |
| 2026-08-13 | 71.53 | 73.20 | 71.53 | 73.20 | +6.241% | 3 | 408 | -42.145% |
| 2026-08-12 | 67.72 | 68.90 | 67.72 | 68.90 | +10.328% | 4 | 410 | -38.534% |
| 2026-08-11 | 62.00 | 62.45 | 62.00 | 62.45 | -8.297% | 2 | 410 | -32.186% |
| 2026-08-10 | 67.62 | 68.10 | 66.00 | 68.10 | +5.680% | 5 | 415 | -37.812% |
| 2026-08-07 | 64.60 | 64.60 | 62.90 | 64.44 | +1.721% | 13 | 424 | -34.280% |
| 2026-08-06 | 64.80 | 64.80 | 63.35 | 63.35 | -3.694% | 9 | 424 | -33.149% |
| 2026-08-04 | 63.36 | 66.30 | 63.36 | 65.78 | +4.413% | 35 | 413 | -35.619% |
| 2026-08-03 | 56.75 | 63.00 | 56.75 | 63.00 | +18.644% | 75 | 446 | -32.778% |
| 2026-07-31 | 55.00 | 55.00 | 53.10 | 53.10 | +2.391% | 2 | 446 | -20.245% |
| 2026-07-30 | 50.00 | 52.70 | 49.67 | 51.86 | +9.873% | 36 | 432 | -18.338% |
| 2026-07-29 | 45.50 | 47.20 | 44.00 | 47.20 | -0.064% | 4 | 430 | -10.275% |
| 2026-07-28 | 47.23 | 47.23 | 47.23 | 47.23 | +0.833% | 3 | 427 | -10.332% |
| 2026-07-27 | 47.99 | 48.20 | 46.84 | 46.84 | +7.234% | 91 | 372 | -9.586% |
| 2026-07-24 | 45.71 | 45.71 | 43.68 | 43.68 | -8.524% | 6 | 366 | -3.045% |
| 2026-07-23 | 49.06 | 50.45 | 45.70 | 47.75 | -6.373% | 13 | 366 | -11.309% |
| 2026-07-22 | 51.00 | 51.00 | 51.00 | 51.00 | 0.000% | 1 | 365 | -16.961% |
| 2026-07-21 | 49.50 | 51.15 | 49.50 | 51.00 | +4.444% | 26 | 372 | -16.961% |
| 2026-07-20 | 49.68 | 49.68 | 46.28 | 48.83 | -3.802% | 139 | 270 | -13.271% |
| 2026-07-17 | 48.00 | 51.41 | 47.00 | 50.76 | +4.660% | 99 | 245 | -16.568% |
| 2026-07-16 | 51.00 | 51.00 | 48.15 | 48.50 | -11.577% | 118 | 144 | -12.680% |
| 2026-07-15 | 53.00 | 55.10 | 53.00 | 54.85 | +5.664% | 22 | 157 | -22.789% |
| 2026-07-14 | 51.50 | 52.55 | 51.00 | 51.91 | -4.507% | 44 | 123 | -18.416% |
| 2026-07-13 | 56.00 | 56.00 | 54.35 | 54.36 | -9.097% | 20 | 103 | -22.093% |
| 2026-07-10 | 60.59 | 60.59 | 59.80 | 59.80 | -5.125% | 3 | 102 | -29.181% |
| 2026-07-09 | 63.03 | 63.03 | 63.03 | 63.03 | +8.467% | 1 | 101 | -32.810% |
| 2026-07-08 | 59.10 | 59.50 | 57.45 | 58.11 | -2.353% | 25 | 78 | -27.121% |
| 2026-07-07 | 61.94 | 61.94 | 57.25 | 59.51 | +0.151% | 50 | 60 | -28.835% |
| 2026-07-06 | 59.42 | 59.42 | 59.42 | 59.42 | +0.746% | 1 | 61 | -28.728% |
| 2026-07-02 | 59.00 | 59.00 | 58.10 | 58.98 | -3.121% | 26 | 36 | -28.196% |
| 2026-07-01 | 62.15 | 62.15 | 60.88 | 60.88 | -13.584% | 3 | 33 | -30.437% |
| 2026-06-24 | 70.45 | 70.45 | 70.45 | 70.45 | -13.558% | 10 | 23 | -39.886% |
| 2026-06-23 | 81.50 | 81.50 | 81.50 | 81.50 | -19.283% | 10 | 13 | -48.037% |
| 2026-06-15 | 99.91 | 101.00 | 99.91 | 100.97 | +10.025% | 3 | 12 | -58.057% |
| 2026-06-11 | 87.13 | 92.54 | 87.13 | 91.77 | -22.882% | 7 | 5 | -53.852% |
| 2026-06-08 | 119.00 | 119.00 | 119.00 | 119.00 | -6.373% | 1 | 5 | -64.412% |
| 2026-06-05 | 127.10 | 127.10 | 127.10 | 127.10 | -11.218% | 5 | 5 | -66.680% |
| 2026-06-01 | 143.16 | 143.16 | 143.16 | 143.16 | 0.000% | 5 | 0 | -70.418% |