ORCL280915C00135000
ORCL Sep 15 2028 135.00 Call
optionOPRA
EODNov 4, 2026
40.00USD+1.446%(+0.57)11Vol3,223OI
ORCL280915C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 38.00 | 40.00 | 38.00 | 40.00 | +1.446% | 11 | 3,213 | 0.000% |
| 2026-11-03 | 39.25 | 39.43 | 39.25 | 39.43 | -8.302% | 2 | 3,212 | +1.446% |
| 2026-10-30 | 42.94 | 43.00 | 42.94 | 43.00 | -6.583% | 11 | 3,219 | -6.977% |
| 2026-10-29 | 46.03 | 46.03 | 46.03 | 46.03 | -11.481% | 1 | 3,219 | -13.100% |
| 2026-10-28 | 42.08 | 52.20 | 41.70 | 52.00 | +26.214% | 7 | 3,216 | -23.077% |
| 2026-10-27 | 40.76 | 41.20 | 40.76 | 41.20 | +6.323% | 5 | 3,213 | -2.913% |
| 2026-10-26 | 38.86 | 38.86 | 38.74 | 38.75 | +0.780% | 6 | 3,208 | +3.226% |
| 2026-10-23 | 38.45 | 38.45 | 38.45 | 38.45 | +2.261% | 1 | 3,207 | +4.031% |
| 2026-10-22 | 38.00 | 38.00 | 37.60 | 37.60 | -10.198% | 2 | 3,206 | +6.383% |
| 2026-10-20 | 43.30 | 43.54 | 41.87 | 41.87 | +1.626% | 42 | 3,205 | -4.466% |
| 2026-10-19 | 41.20 | 41.20 | 41.20 | 41.20 | +3.284% | 1 | 3,205 | -2.913% |
| 2026-10-16 | 41.00 | 41.00 | 39.89 | 39.89 | -5.024% | 5 | 3,207 | +0.276% |
| 2026-10-15 | 42.00 | 42.00 | 42.00 | 42.00 | +0.719% | 1 | 3,206 | -4.762% |
| 2026-10-14 | 43.85 | 43.85 | 41.70 | 41.70 | -16.932% | 38 | 3,200 | -4.077% |
| 2026-10-13 | 47.28 | 50.20 | 46.50 | 50.20 | +10.209% | 3 | 3,199 | -20.319% |
| 2026-10-12 | 46.00 | 46.00 | 45.50 | 45.55 | -7.041% | 15 | 3,199 | -12.184% |
| 2026-10-09 | 48.00 | 49.19 | 48.00 | 49.00 | +6.522% | 4 | 3,201 | -18.367% |
| 2026-10-08 | 48.85 | 48.85 | 45.25 | 46.00 | -8.911% | 13 | 3,192 | -13.043% |
| 2026-10-07 | 49.00 | 50.50 | 49.00 | 50.50 | -1.942% | 2 | 3,192 | -20.792% |
| 2026-10-06 | 51.50 | 51.50 | 51.50 | 51.50 | +1.378% | 2 | 3,190 | -22.330% |
| 2026-10-02 | 50.80 | 50.80 | 50.80 | 50.80 | +7.604% | 1 | 3,191 | -21.260% |
| 2026-10-01 | 47.10 | 47.21 | 47.10 | 47.21 | +4.911% | 5 | 3,196 | -15.272% |
| 2026-09-30 | 45.00 | 45.00 | 45.00 | 45.00 | -8.350% | 1 | 3,197 | -11.111% |
| 2026-09-29 | 49.10 | 49.10 | 49.10 | 49.10 | +14.988% | 12 | 3,185 | -18.534% |
| 2026-09-28 | 44.00 | 44.00 | 42.70 | 42.70 | -7.736% | 3 | 3,183 | -6.323% |
| 2026-09-25 | 47.00 | 48.25 | 46.28 | 46.28 | -3.583% | 30 | 3,183 | -13.570% |
| 2026-09-24 | 48.00 | 48.00 | 45.50 | 48.00 | -13.978% | 75 | 3,176 | -16.667% |
| 2026-09-22 | 56.02 | 56.02 | 54.75 | 55.80 | +1.362% | 12 | 3,174 | -28.315% |
| 2026-09-21 | 55.10 | 55.15 | 55.05 | 55.05 | +4.459% | 4 | 3,172 | -27.339% |
| 2026-09-18 | 52.70 | 52.70 | 52.70 | 52.70 | +5.295% | 1 | 3,171 | -24.099% |
| 2026-09-16 | 48.00 | 51.77 | 48.00 | 50.05 | -0.299% | 3 | 3,169 | -20.080% |
| 2026-09-15 | 50.20 | 50.20 | 50.20 | 50.20 | -2.335% | 1 | 3,168 | -20.319% |
| 2026-09-14 | 51.50 | 51.50 | 49.65 | 51.40 | -14.476% | 8 | 3,167 | -22.179% |
| 2026-09-10 | 64.24 | 64.24 | 60.10 | 60.10 | -11.318% | 4 | 3,165 | -33.444% |
| 2026-09-08 | 70.80 | 70.80 | 67.77 | 67.77 | +8.172% | 19 | 3,166 | -40.977% |
| 2026-09-03 | 61.95 | 62.65 | 61.95 | 62.65 | +14.054% | 20 | 3,170 | -36.153% |
| 2026-09-02 | 56.50 | 56.50 | 54.93 | 54.93 | +7.706% | 3 | 3,171 | -27.180% |
| 2026-09-01 | 52.40 | 52.40 | 51.00 | 51.00 | -12.566% | 6 | 3,175 | -21.569% |
| 2026-08-31 | 58.73 | 58.73 | 58.33 | 58.33 | -3.666% | 2 | 3,177 | -31.425% |
| 2026-08-28 | 62.20 | 62.20 | 60.50 | 60.55 | +3.116% | 4 | 3,181 | -33.939% |
| 2026-08-27 | 61.26 | 61.26 | 58.72 | 58.72 | -0.390% | 22 | 3,191 | -31.880% |
| 2026-08-26 | 58.95 | 58.95 | 58.95 | 58.95 | +4.614% | 3 | 3,194 | -32.146% |
| 2026-08-25 | 56.35 | 56.35 | 56.35 | 56.35 | -2.845% | 5 | 3,199 | -29.015% |
| 2026-08-21 | 57.45 | 58.00 | 57.00 | 58.00 | +5.455% | 3 | 3,202 | -31.034% |
| 2026-08-20 | 55.00 | 55.00 | 55.00 | 55.00 | -3.509% | 1 | 3,201 | -27.273% |
| 2026-08-18 | 54.65 | 57.00 | 54.65 | 57.00 | -11.532% | 5 | 3,206 | -29.825% |
| 2026-08-14 | 65.44 | 65.44 | 64.12 | 64.43 | -1.044% | 5 | 3,206 | -37.917% |
| 2026-08-13 | 68.50 | 69.00 | 65.11 | 65.11 | +0.478% | 16 | 3,222 | -38.566% |
| 2026-08-12 | 63.30 | 64.80 | 61.95 | 64.80 | +9.924% | 3 | 3,223 | -38.272% |
| 2026-08-11 | 59.25 | 59.25 | 58.95 | 58.95 | -8.958% | 4 | 3,223 | -32.146% |
| 2026-08-10 | 62.91 | 64.75 | 62.91 | 64.75 | +6.427% | 22 | 3,238 | -38.224% |
| 2026-08-07 | 60.69 | 61.35 | 60.00 | 60.84 | +1.400% | 26 | 3,257 | -34.254% |
| 2026-08-06 | 57.50 | 60.96 | 57.50 | 60.00 | -1.235% | 96 | 3,266 | -33.333% |
| 2026-08-05 | 59.01 | 60.75 | 59.00 | 60.75 | -2.331% | 51 | 3,293 | -34.156% |
| 2026-08-04 | 60.45 | 63.50 | 60.39 | 62.20 | +3.667% | 64 | 3,307 | -35.691% |
| 2026-08-03 | 53.70 | 60.00 | 53.70 | 60.00 | +19.952% | 55 | 3,312 | -33.333% |
| 2026-07-31 | 52.00 | 52.00 | 50.02 | 50.02 | +3.134% | 7 | 3,310 | -20.032% |
| 2026-07-30 | 48.51 | 48.51 | 48.00 | 48.50 | +16.168% | 15 | 3,325 | -17.526% |
| 2026-07-29 | 41.75 | 41.75 | 41.75 | 41.75 | -7.222% | 1 | 3,324 | -4.192% |
| 2026-07-28 | 41.48 | 45.00 | 40.30 | 45.00 | +10.429% | 8 | 3,328 | -11.111% |
| 2026-07-24 | 41.30 | 43.57 | 40.75 | 40.75 | -7.596% | 7 | 3,323 | -1.840% |
| 2026-07-23 | 46.34 | 46.34 | 44.10 | 44.10 | -8.125% | 20 | 3,310 | -9.297% |
| 2026-07-22 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 9 | 3,301 | -16.667% |
| 2026-07-21 | 47.50 | 48.35 | 47.30 | 48.00 | +7.383% | 31 | 3,274 | -16.667% |
| 2026-07-20 | 44.80 | 44.86 | 42.80 | 44.70 | -5.116% | 17 | 3,267 | -10.515% |
| 2026-07-17 | 44.70 | 48.35 | 44.14 | 47.11 | +4.689% | 49 | 3,255 | -15.092% |
| 2026-07-16 | 49.15 | 50.55 | 45.00 | 45.00 | -12.366% | 40 | 3,223 | -11.111% |
| 2026-07-15 | 49.50 | 51.35 | 49.40 | 51.35 | +7.001% | 15 | 3,222 | -22.103% |
| 2026-07-14 | 50.50 | 50.50 | 47.99 | 47.99 | -4.970% | 46 | 3,201 | -16.649% |
| 2026-07-13 | 54.00 | 54.00 | 50.50 | 50.50 | -11.154% | 2,779 | 1,107 | -20.792% |
| 2026-07-10 | 57.50 | 57.50 | 55.90 | 56.84 | -2.303% | 23 | 1,091 | -29.627% |
| 2026-07-09 | 59.64 | 61.16 | 58.18 | 58.18 | +7.841% | 11 | 1,085 | -31.248% |
| 2026-07-08 | 55.00 | 55.48 | 53.85 | 53.95 | -3.298% | 42 | 1,051 | -25.857% |
| 2026-07-07 | 58.17 | 58.17 | 53.58 | 55.79 | -2.974% | 1,021 | 43 | -28.303% |
| 2026-07-06 | 57.50 | 57.50 | 57.50 | 57.50 | +4.812% | 9 | 43 | -30.435% |
| 2026-07-02 | 55.00 | 55.00 | 53.75 | 54.86 | -3.415% | 6 | 44 | -27.087% |
| 2026-07-01 | 59.10 | 59.10 | 56.80 | 56.80 | -4.490% | 13 | 40 | -29.577% |
| 2026-06-30 | 57.92 | 59.47 | 57.92 | 59.47 | -3.332% | 2 | 39 | -32.739% |
| 2026-06-26 | 62.10 | 62.12 | 60.74 | 61.52 | -2.349% | 24 | 31 | -34.980% |
| 2026-06-25 | 62.07 | 63.00 | 62.07 | 63.00 | -5.970% | 2 | 29 | -36.508% |
| 2026-06-24 | 68.00 | 68.00 | 67.00 | 67.00 | -7.904% | 2 | 28 | -40.299% |
| 2026-06-23 | 72.75 | 72.75 | 72.75 | 72.75 | -17.141% | 1 | 28 | -45.017% |
| 2026-06-18 | 87.80 | 87.80 | 87.80 | 87.80 | +7.955% | 1 | 27 | -54.442% |
| 2026-06-11 | 83.00 | 83.00 | 81.33 | 81.33 | -20.824% | 2 | 25 | -50.818% |
| 2026-05-28 | 102.72 | 102.72 | 102.72 | 102.72 | +7.650% | 5 | 30 | -61.059% |
| 2026-05-22 | 95.42 | 95.42 | 95.42 | 95.42 | +5.764% | 5 | 25 | -58.080% |
| 2026-05-21 | 90.22 | 90.22 | 90.22 | 90.22 | +0.838% | 1 | 25 | -55.664% |
| 2026-05-18 | 88.00 | 89.47 | 88.00 | 89.47 | -8.236% | 19 | 17 | -55.292% |
| 2026-05-15 | 97.50 | 97.50 | 97.50 | 97.50 | -1.166% | 1 | 16 | -58.974% |
| 2026-05-14 | 98.65 | 98.65 | 98.65 | 98.65 | +15.205% | 1 | 15 | -59.453% |
| 2026-05-12 | 86.53 | 86.72 | 85.63 | 85.63 | -10.326% | 14 | 1 | -53.287% |
| 2026-05-11 | 95.49 | 95.49 | 95.49 | 95.49 | 0.000% | 1 | 15 | -58.111% |