ORCL280915C00140000
ORCL Sep 15 2028 140.00 Call
optionOPRA
EODNov 4, 2026
35.30USD-5.005%(-1.86)11Vol620OI
ORCL280915C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 38.65 | 38.65 | 35.30 | 35.30 | -5.005% | 11 | 621 | 0.000% |
| 2026-11-03 | 37.70 | 37.70 | 37.16 | 37.16 | +14.374% | 2 | 623 | -5.005% |
| 2026-11-02 | 35.70 | 35.70 | 32.49 | 32.49 | -17.117% | 35 | 621 | +8.649% |
| 2026-10-30 | 41.50 | 41.50 | 39.20 | 39.20 | -14.783% | 23 | 603 | -9.949% |
| 2026-10-29 | 46.36 | 46.39 | 46.00 | 46.00 | -8.549% | 12 | 611 | -23.261% |
| 2026-10-28 | 48.00 | 50.30 | 48.00 | 50.30 | +20.913% | 11 | 606 | -29.821% |
| 2026-10-27 | 39.54 | 41.60 | 39.54 | 41.60 | +15.235% | 6 | 601 | -15.144% |
| 2026-10-26 | 36.10 | 36.10 | 36.10 | 36.10 | -5.150% | 1 | 601 | -2.216% |
| 2026-10-23 | 36.34 | 38.06 | 36.34 | 38.06 | +5.722% | 2 | 601 | -7.252% |
| 2026-10-22 | 36.05 | 36.36 | 36.00 | 36.00 | -7.526% | 27 | 600 | -1.944% |
| 2026-10-21 | 39.45 | 40.15 | 38.93 | 38.93 | -5.280% | 24 | 576 | -9.324% |
| 2026-10-20 | 41.30 | 41.30 | 40.90 | 41.10 | +1.859% | 46 | 571 | -14.112% |
| 2026-10-19 | 39.20 | 40.35 | 39.20 | 40.35 | -0.640% | 13 | 571 | -12.515% |
| 2026-10-16 | 40.61 | 40.61 | 40.61 | 40.61 | -1.813% | 1 | 572 | -13.076% |
| 2026-10-15 | 40.00 | 41.36 | 40.00 | 41.36 | +3.789% | 6 | 568 | -14.652% |
| 2026-10-14 | 43.00 | 43.00 | 39.80 | 39.85 | -16.979% | 29 | 554 | -11.418% |
| 2026-10-13 | 45.24 | 48.00 | 45.17 | 48.00 | +10.218% | 5 | 552 | -26.458% |
| 2026-10-12 | 45.85 | 45.85 | 43.50 | 43.55 | -7.811% | 47 | 538 | -18.944% |
| 2026-10-09 | 45.80 | 47.24 | 45.80 | 47.24 | +11.231% | 16 | 532 | -25.275% |
| 2026-10-08 | 46.60 | 46.60 | 42.47 | 42.47 | -11.318% | 4 | 530 | -16.883% |
| 2026-10-07 | 47.89 | 47.89 | 47.89 | 47.89 | -2.623% | 2 | 528 | -26.289% |
| 2026-10-06 | 49.25 | 49.90 | 49.00 | 49.18 | +1.444% | 7 | 528 | -28.223% |
| 2026-10-02 | 48.48 | 48.48 | 48.48 | 48.48 | +10.433% | 10 | 528 | -27.186% |
| 2026-10-01 | 44.90 | 44.90 | 43.90 | 43.90 | -2.118% | 8 | 520 | -19.590% |
| 2026-09-30 | 44.85 | 44.85 | 44.85 | 44.85 | -7.335% | 1 | 519 | -21.293% |
| 2026-09-29 | 48.40 | 48.40 | 48.40 | 48.40 | +16.346% | 1 | 519 | -27.066% |
| 2026-09-28 | 41.95 | 42.78 | 40.48 | 41.60 | -7.350% | 8 | 518 | -15.144% |
| 2026-09-25 | 46.40 | 46.40 | 44.90 | 44.90 | -3.957% | 2 | 517 | -21.381% |
| 2026-09-24 | 45.00 | 46.80 | 43.90 | 46.75 | -9.574% | 37 | 509 | -24.492% |
| 2026-09-23 | 50.50 | 51.87 | 50.50 | 51.70 | -3.184% | 4 | 509 | -31.721% |
| 2026-09-22 | 55.15 | 55.15 | 53.40 | 53.40 | +0.755% | 13 | 505 | -33.895% |
| 2026-09-21 | 52.60 | 53.00 | 52.60 | 53.00 | +1.630% | 4 | 505 | -33.396% |
| 2026-09-18 | 51.60 | 52.30 | 51.60 | 52.15 | +6.755% | 3 | 504 | -32.311% |
| 2026-09-16 | 48.27 | 51.05 | 48.27 | 48.85 | +3.936% | 78 | 482 | -27.738% |
| 2026-09-15 | 48.00 | 48.00 | 47.00 | 47.00 | -6.375% | 3 | 479 | -24.894% |
| 2026-09-14 | 49.97 | 50.20 | 49.82 | 50.20 | -10.245% | 9 | 473 | -29.681% |
| 2026-09-11 | 55.93 | 55.93 | 55.93 | 55.93 | -5.715% | 1 | 474 | -36.885% |
| 2026-09-10 | 61.10 | 62.08 | 59.32 | 59.32 | -9.435% | 7 | 475 | -40.492% |
| 2026-09-09 | 65.50 | 65.50 | 65.50 | 65.50 | -1.355% | 1 | 475 | -46.107% |
| 2026-09-08 | 68.52 | 68.52 | 66.20 | 66.40 | +7.097% | 24 | 494 | -46.837% |
| 2026-09-04 | 62.00 | 62.00 | 62.00 | 62.00 | +5.929% | 3 | 494 | -43.065% |
| 2026-09-03 | 58.27 | 58.54 | 58.27 | 58.53 | +10.476% | 11 | 503 | -39.689% |
| 2026-09-02 | 51.03 | 52.98 | 51.03 | 52.98 | +4.497% | 6 | 501 | -33.371% |
| 2026-09-01 | 55.30 | 55.30 | 50.00 | 50.70 | -13.878% | 34 | 486 | -30.375% |
| 2026-08-28 | 58.61 | 58.87 | 58.61 | 58.87 | +3.864% | 6 | 482 | -40.037% |
| 2026-08-27 | 60.00 | 60.00 | 56.68 | 56.68 | +4.479% | 8 | 486 | -37.721% |
| 2026-08-25 | 54.25 | 54.25 | 54.25 | 54.25 | +0.631% | 1 | 485 | -34.931% |
| 2026-08-24 | 53.55 | 53.91 | 53.21 | 53.91 | -4.092% | 11 | 475 | -34.520% |
| 2026-08-21 | 56.15 | 56.21 | 56.15 | 56.21 | +6.177% | 3 | 477 | -37.200% |
| 2026-08-20 | 52.35 | 52.95 | 52.35 | 52.94 | -4.955% | 9 | 468 | -33.321% |
| 2026-08-19 | 53.47 | 55.70 | 51.00 | 55.70 | -3.966% | 27 | 450 | -36.625% |
| 2026-08-17 | 56.98 | 58.00 | 56.98 | 58.00 | -10.217% | 2 | 451 | -39.138% |
| 2026-08-13 | 65.00 | 66.19 | 64.60 | 64.60 | +2.540% | 6 | 455 | -45.356% |
| 2026-08-12 | 61.77 | 63.00 | 61.65 | 63.00 | +10.429% | 13 | 463 | -43.968% |
| 2026-08-11 | 59.00 | 59.00 | 56.78 | 57.05 | -8.866% | 8 | 466 | -38.124% |
| 2026-08-10 | 61.32 | 62.60 | 61.32 | 62.60 | +5.476% | 3 | 469 | -43.610% |
| 2026-08-07 | 57.39 | 59.35 | 57.39 | 59.35 | +1.976% | 9 | 472 | -40.522% |
| 2026-08-06 | 56.57 | 59.00 | 56.57 | 58.20 | -2.185% | 9 | 471 | -39.347% |
| 2026-08-05 | 57.00 | 59.50 | 57.00 | 59.50 | -1.896% | 53 | 462 | -40.672% |
| 2026-08-04 | 58.00 | 61.75 | 58.00 | 60.65 | +5.332% | 25 | 468 | -41.797% |
| 2026-08-03 | 53.66 | 57.58 | 53.25 | 57.58 | +18.307% | 237 | 692 | -38.694% |
| 2026-07-31 | 50.00 | 50.70 | 45.50 | 48.67 | +3.996% | 21 | 697 | -27.471% |
| 2026-07-30 | 43.85 | 48.00 | 43.85 | 46.80 | +9.091% | 19 | 704 | -24.573% |
| 2026-07-28 | 40.40 | 42.90 | 39.32 | 42.90 | -0.233% | 13 | 707 | -17.716% |
| 2026-07-27 | 42.37 | 43.53 | 42.37 | 43.00 | +8.312% | 10 | 707 | -17.907% |
| 2026-07-24 | 41.60 | 41.60 | 39.70 | 39.70 | -8.038% | 4 | 703 | -11.083% |
| 2026-07-23 | 44.88 | 44.88 | 42.57 | 43.17 | -7.201% | 10 | 712 | -18.230% |
| 2026-07-22 | 46.52 | 46.52 | 46.52 | 46.52 | -1.566% | 1 | 712 | -24.119% |
| 2026-07-21 | 45.55 | 47.26 | 45.45 | 47.26 | +13.333% | 15 | 723 | -25.307% |
| 2026-07-20 | 45.27 | 45.70 | 41.70 | 41.70 | -8.793% | 33 | 713 | -15.348% |
| 2026-07-17 | 45.28 | 46.88 | 45.00 | 45.72 | +1.510% | 36 | 710 | -22.791% |
| 2026-07-16 | 45.50 | 45.67 | 44.80 | 45.04 | -8.641% | 22 | 691 | -21.625% |
| 2026-07-15 | 48.80 | 49.53 | 48.80 | 49.30 | +4.626% | 5 | 688 | -28.398% |
| 2026-07-14 | 48.45 | 48.45 | 46.64 | 47.12 | -4.770% | 17 | 677 | -25.085% |
| 2026-07-13 | 53.30 | 53.30 | 49.30 | 49.48 | -8.843% | 276 | 425 | -28.658% |
| 2026-07-10 | 55.92 | 56.50 | 53.80 | 54.28 | -3.365% | 59 | 380 | -34.967% |
| 2026-07-09 | 56.39 | 58.95 | 55.50 | 56.17 | +4.561% | 249 | 578 | -37.155% |
| 2026-07-08 | 52.13 | 55.90 | 51.90 | 53.72 | -0.886% | 66 | 545 | -34.289% |
| 2026-07-07 | 56.30 | 56.50 | 51.88 | 54.20 | -1.455% | 287 | 353 | -34.871% |
| 2026-07-06 | 54.50 | 56.50 | 54.00 | 55.00 | +4.364% | 356 | 408 | -35.818% |
| 2026-07-02 | 56.34 | 56.82 | 52.33 | 52.70 | -4.581% | 351 | 118 | -33.017% |
| 2026-07-01 | 56.30 | 57.30 | 55.00 | 55.23 | -3.613% | 42 | 98 | -36.085% |
| 2026-06-30 | 57.50 | 57.50 | 57.30 | 57.30 | -1.309% | 2 | 98 | -38.394% |
| 2026-06-29 | 58.00 | 59.00 | 58.00 | 58.06 | -0.752% | 5 | 97 | -39.201% |
| 2026-06-26 | 60.15 | 60.25 | 58.50 | 58.50 | -9.861% | 9 | 99 | -39.658% |
| 2026-06-24 | 64.90 | 64.90 | 64.90 | 64.90 | -7.286% | 1 | 98 | -45.609% |
| 2026-06-23 | 72.38 | 72.38 | 70.00 | 70.00 | -18.529% | 2 | 98 | -49.571% |
| 2026-06-18 | 87.00 | 87.00 | 85.92 | 85.92 | -4.385% | 2 | 97 | -58.915% |
| 2026-06-16 | 89.86 | 89.86 | 89.86 | 89.86 | -4.708% | 1 | 97 | -60.717% |
| 2026-06-15 | 94.00 | 94.60 | 93.70 | 94.30 | +9.651% | 13 | 96 | -62.566% |
| 2026-06-12 | 86.00 | 86.00 | 86.00 | 86.00 | +2.381% | 1 | 96 | -58.953% |
| 2026-06-11 | 79.50 | 84.00 | 79.15 | 84.00 | -18.145% | 5 | 96 | -57.976% |
| 2026-06-10 | 102.62 | 102.62 | 102.62 | 102.62 | -6.777% | 1 | 96 | -65.601% |
| 2026-06-08 | 110.04 | 111.26 | 110.04 | 110.08 | -18.562% | 32 | 77 | -67.932% |
| 2026-06-01 | 128.20 | 135.17 | 128.20 | 135.17 | +33.686% | 203 | 103 | -73.885% |
| 2026-05-28 | 101.11 | 101.11 | 101.11 | 101.11 | +21.090% | 1 | 102 | -65.088% |
| 2026-05-20 | 83.50 | 83.50 | 83.50 | 83.50 | -2.453% | 2 | 102 | -57.725% |
| 2026-05-18 | 85.60 | 85.60 | 85.60 | 85.60 | -9.418% | 3 | 105 | -58.762% |
| 2026-05-14 | 87.00 | 94.50 | 87.00 | 94.50 | +9.692% | 3 | 103 | -62.646% |
| 2026-05-12 | 87.07 | 87.07 | 86.15 | 86.15 | -6.714% | 101 | 3 | -59.025% |
| 2026-05-11 | 92.10 | 92.35 | 92.10 | 92.35 | 0.000% | 3 | 103 | -61.776% |