ORCL280915C00130000
ORCL Sep 15 2028 130.00 Call
optionOPRA
EODNov 4, 2026
39.00USD-3.057%(-1.23)3Vol256OI
ORCL280915C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 40.50 | 40.50 | 39.00 | 39.00 | -3.057% | 3 | 253 | 0.000% |
| 2026-11-03 | 40.23 | 40.23 | 40.23 | 40.23 | +7.567% | 1 | 253 | -3.057% |
| 2026-11-02 | 38.10 | 38.10 | 37.40 | 37.40 | -12.596% | 7 | 248 | +4.278% |
| 2026-10-30 | 44.32 | 44.32 | 42.79 | 42.79 | -22.200% | 2 | 247 | -8.857% |
| 2026-10-28 | 48.85 | 55.85 | 48.85 | 55.00 | +26.350% | 18 | 241 | -29.091% |
| 2026-10-27 | 43.00 | 43.53 | 43.00 | 43.53 | +9.317% | 18 | 256 | -10.407% |
| 2026-10-26 | 40.29 | 40.50 | 39.82 | 39.82 | -4.279% | 5 | 254 | -2.059% |
| 2026-10-23 | 40.38 | 41.60 | 39.55 | 41.60 | +6.476% | 15 | 246 | -6.250% |
| 2026-10-22 | 40.90 | 40.90 | 39.07 | 39.07 | -8.715% | 9 | 239 | -0.179% |
| 2026-10-19 | 42.80 | 42.80 | 42.80 | 42.80 | +1.905% | 1 | 240 | -8.879% |
| 2026-10-16 | 42.50 | 42.50 | 42.00 | 42.00 | -8.297% | 2 | 238 | -7.143% |
| 2026-10-15 | 43.07 | 45.80 | 42.50 | 45.80 | +5.945% | 6 | 234 | -14.847% |
| 2026-10-14 | 46.00 | 46.00 | 42.75 | 43.23 | -11.595% | 17 | 230 | -9.785% |
| 2026-10-13 | 49.50 | 49.50 | 48.90 | 48.90 | +3.273% | 2 | 232 | -20.245% |
| 2026-10-12 | 48.00 | 48.00 | 47.35 | 47.35 | -7.879% | 15 | 234 | -17.635% |
| 2026-10-09 | 50.20 | 51.40 | 50.00 | 51.40 | -2.207% | 33 | 264 | -24.125% |
| 2026-10-07 | 52.48 | 52.56 | 52.48 | 52.56 | -2.123% | 5 | 269 | -25.799% |
| 2026-10-06 | 52.75 | 53.70 | 52.75 | 53.70 | +3.071% | 4 | 270 | -27.374% |
| 2026-10-05 | 52.12 | 52.12 | 52.10 | 52.10 | +3.682% | 11 | 270 | -25.144% |
| 2026-10-02 | 52.95 | 52.95 | 50.25 | 50.25 | +4.318% | 4 | 272 | -22.388% |
| 2026-09-30 | 48.05 | 48.17 | 48.05 | 48.17 | +7.642% | 11 | 281 | -19.037% |
| 2026-09-28 | 45.95 | 46.05 | 44.75 | 44.75 | -8.299% | 38 | 308 | -12.849% |
| 2026-09-25 | 48.00 | 48.80 | 48.00 | 48.80 | -2.126% | 5 | 303 | -20.082% |
| 2026-09-24 | 48.97 | 49.86 | 47.25 | 49.86 | -12.526% | 15 | 304 | -21.781% |
| 2026-09-21 | 57.00 | 57.00 | 57.00 | 57.00 | +4.779% | 2 | 306 | -31.579% |
| 2026-09-18 | 54.40 | 54.40 | 54.40 | 54.40 | -6.529% | 3 | 308 | -28.309% |
| 2026-09-17 | 58.00 | 58.20 | 58.00 | 58.20 | +12.791% | 6 | 314 | -32.990% |
| 2026-09-16 | 52.35 | 53.13 | 51.60 | 51.60 | +0.487% | 15 | 306 | -24.419% |
| 2026-09-15 | 53.80 | 53.80 | 51.35 | 51.35 | -4.819% | 9 | 301 | -24.051% |
| 2026-09-14 | 54.00 | 54.54 | 51.85 | 53.95 | -9.328% | 43 | 263 | -27.711% |
| 2026-09-11 | 59.30 | 61.50 | 59.30 | 59.50 | -15.000% | 34 | 255 | -34.454% |
| 2026-09-09 | 69.80 | 70.00 | 69.80 | 70.00 | -5.533% | 5 | 260 | -44.286% |
| 2026-09-08 | 74.90 | 74.90 | 74.10 | 74.10 | +12.563% | 3 | 261 | -47.368% |
| 2026-09-04 | 65.83 | 65.83 | 65.83 | 65.83 | +5.026% | 1 | 261 | -40.756% |
| 2026-08-28 | 62.73 | 62.73 | 62.29 | 62.68 | +3.432% | 6 | 261 | -37.779% |
| 2026-08-27 | 63.21 | 63.21 | 60.50 | 60.60 | -0.656% | 8 | 265 | -35.644% |
| 2026-08-26 | 60.20 | 61.00 | 60.20 | 61.00 | +0.993% | 6 | 263 | -36.066% |
| 2026-08-21 | 60.85 | 60.85 | 60.40 | 60.40 | +6.526% | 11 | 266 | -35.430% |
| 2026-08-20 | 56.70 | 56.70 | 56.70 | 56.70 | -3.077% | 2 | 268 | -31.217% |
| 2026-08-18 | 58.50 | 58.50 | 58.50 | 58.50 | -2.581% | 1 | 268 | -33.333% |
| 2026-08-17 | 59.80 | 60.05 | 59.80 | 60.05 | -7.402% | 5 | 271 | -35.054% |
| 2026-08-14 | 64.85 | 64.85 | 64.85 | 64.85 | -3.064% | 1 | 271 | -39.861% |
| 2026-08-13 | 69.14 | 70.40 | 66.90 | 66.90 | +0.120% | 52 | 309 | -41.704% |
| 2026-08-12 | 63.75 | 68.00 | 63.71 | 66.82 | +9.811% | 7 | 309 | -41.634% |
| 2026-08-11 | 60.80 | 60.85 | 60.80 | 60.85 | -8.082% | 2 | 308 | -35.908% |
| 2026-08-10 | 64.32 | 66.90 | 64.32 | 66.20 | +5.633% | 9 | 314 | -41.088% |
| 2026-08-07 | 61.17 | 62.67 | 61.17 | 62.67 | +2.068% | 3 | 315 | -37.769% |
| 2026-08-06 | 60.35 | 63.10 | 60.35 | 61.40 | -0.486% | 24 | 323 | -36.482% |
| 2026-08-05 | 62.40 | 62.72 | 61.70 | 61.70 | -3.231% | 4 | 325 | -36.791% |
| 2026-08-04 | 62.00 | 65.40 | 62.00 | 63.76 | +4.098% | 15 | 337 | -38.833% |
| 2026-08-03 | 53.35 | 61.25 | 53.35 | 61.25 | +19.396% | 55 | 362 | -36.327% |
| 2026-07-31 | 53.75 | 53.75 | 49.30 | 51.30 | +2.600% | 13 | 355 | -23.977% |
| 2026-07-30 | 50.48 | 50.48 | 49.00 | 50.00 | +10.375% | 4 | 351 | -22.000% |
| 2026-07-29 | 43.43 | 45.30 | 43.43 | 45.30 | -0.374% | 4 | 348 | -13.907% |
| 2026-07-27 | 46.57 | 46.66 | 45.22 | 45.47 | +8.262% | 18 | 336 | -14.229% |
| 2026-07-24 | 45.95 | 45.95 | 42.00 | 42.00 | -8.696% | 41 | 302 | -7.143% |
| 2026-07-23 | 47.41 | 47.71 | 45.58 | 46.00 | -6.352% | 11 | 296 | -15.217% |
| 2026-07-22 | 50.00 | 50.00 | 49.12 | 49.12 | -1.642% | 8 | 298 | -20.603% |
| 2026-07-21 | 46.75 | 49.94 | 46.75 | 49.94 | +8.612% | 35 | 323 | -21.906% |
| 2026-07-20 | 47.68 | 47.68 | 44.45 | 45.98 | -7.111% | 61 | 325 | -15.181% |
| 2026-07-17 | 46.50 | 50.24 | 46.50 | 49.50 | +7.492% | 44 | 296 | -21.212% |
| 2026-07-16 | 48.80 | 49.00 | 46.05 | 46.05 | -12.452% | 71 | 268 | -15.309% |
| 2026-07-15 | 50.12 | 52.75 | 50.12 | 52.60 | +5.835% | 77 | 215 | -25.856% |
| 2026-07-14 | 51.55 | 52.40 | 49.50 | 49.70 | -6.842% | 130 | 107 | -21.529% |
| 2026-07-13 | 55.60 | 55.60 | 52.17 | 53.35 | -9.423% | 81 | 40 | -26.898% |
| 2026-07-10 | 56.95 | 58.90 | 56.95 | 58.90 | -1.505% | 9 | 32 | -33.786% |
| 2026-07-09 | 62.59 | 62.59 | 59.75 | 59.80 | +8.177% | 3 | 30 | -34.783% |
| 2026-07-08 | 55.54 | 55.54 | 55.28 | 55.28 | -4.044% | 2 | 28 | -29.450% |
| 2026-07-07 | 57.40 | 58.50 | 55.50 | 57.61 | -2.356% | 5 | 28 | -32.303% |
| 2026-07-06 | 58.49 | 59.00 | 57.50 | 59.00 | +3.873% | 3 | 25 | -33.898% |
| 2026-07-02 | 56.58 | 57.00 | 56.30 | 56.80 | -2.405% | 8 | 20 | -31.338% |
| 2026-07-01 | 59.40 | 59.45 | 58.20 | 58.20 | -4.528% | 3 | 20 | -32.990% |
| 2026-06-30 | 60.00 | 60.96 | 59.90 | 60.96 | -4.750% | 3 | 18 | -36.024% |
| 2026-06-29 | 64.00 | 64.00 | 64.00 | 64.00 | -0.047% | 1 | 18 | -39.063% |
| 2026-06-26 | 64.05 | 64.05 | 64.03 | 64.03 | -5.838% | 2 | 19 | -39.091% |
| 2026-06-25 | 68.00 | 68.00 | 68.00 | 68.00 | -12.932% | 1 | 18 | -42.647% |
| 2026-06-23 | 78.10 | 78.10 | 78.10 | 78.10 | -6.813% | 1 | 17 | -50.064% |
| 2026-06-22 | 83.81 | 83.81 | 83.81 | 83.81 | -14.671% | 1 | 18 | -53.466% |
| 2026-06-15 | 95.20 | 98.22 | 95.20 | 98.22 | +8.903% | 12 | 18 | -60.293% |
| 2026-06-12 | 90.19 | 90.19 | 90.19 | 90.19 | +5.313% | 1 | 17 | -56.758% |
| 2026-06-11 | 85.00 | 85.64 | 85.00 | 85.64 | -20.483% | 6 | 17 | -54.461% |
| 2026-06-10 | 107.70 | 107.70 | 107.70 | 107.70 | -7.625% | 1 | 16 | -63.788% |
| 2026-06-08 | 116.59 | 116.59 | 116.59 | 116.59 | -12.338% | 10 | 16 | -66.549% |
| 2026-06-01 | 133.00 | 133.00 | 133.00 | 133.00 | +24.299% | 5 | 11 | -70.677% |
| 2026-05-28 | 101.00 | 107.00 | 101.00 | 107.00 | +20.904% | 11 | 2 | -63.551% |
| 2026-05-19 | 88.50 | 88.50 | 88.50 | 88.50 | -11.747% | 1 | 1 | -55.932% |
| 2026-05-15 | 100.28 | 100.28 | 100.28 | 100.28 | 0.000% | 1 | 0 | -61.109% |