ORCL280915C00145000
ORCL Sep 15 2028 145.00 Call
optionOPRA
EODNov 4, 2026
33.70USD-6.389%(-2.30)6Vol386OI
ORCL280915C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 35.75 | 35.75 | 33.70 | 33.70 | -6.389% | 6 | 389 | 0.000% |
| 2026-11-03 | 36.00 | 36.00 | 36.00 | 36.00 | -7.692% | 60 | 424 | -6.389% |
| 2026-10-30 | 37.30 | 39.00 | 37.30 | 39.00 | -5.569% | 16 | 409 | -13.590% |
| 2026-10-29 | 44.15 | 44.40 | 41.30 | 41.30 | -13.976% | 152 | 454 | -18.402% |
| 2026-10-28 | 48.05 | 48.97 | 48.01 | 48.01 | +36.392% | 5 | 451 | -29.806% |
| 2026-10-26 | 35.26 | 35.26 | 35.20 | 35.20 | +2.774% | 2 | 453 | -4.261% |
| 2026-10-22 | 35.60 | 35.60 | 34.25 | 34.25 | -8.177% | 2 | 452 | -1.606% |
| 2026-10-21 | 37.80 | 37.80 | 37.30 | 37.30 | -2.177% | 9 | 456 | -9.651% |
| 2026-10-19 | 37.60 | 38.13 | 37.60 | 38.13 | -4.364% | 10 | 456 | -11.618% |
| 2026-10-15 | 39.10 | 39.87 | 39.10 | 39.87 | -0.944% | 3 | 456 | -15.475% |
| 2026-10-14 | 39.88 | 40.25 | 39.73 | 40.25 | -12.671% | 46 | 456 | -16.273% |
| 2026-10-13 | 46.09 | 46.09 | 46.09 | 46.09 | +10.131% | 1 | 455 | -26.882% |
| 2026-10-12 | 42.78 | 42.78 | 41.85 | 41.85 | -6.145% | 28 | 450 | -19.474% |
| 2026-10-09 | 44.65 | 45.00 | 44.59 | 44.59 | -1.350% | 3 | 450 | -24.423% |
| 2026-10-08 | 45.20 | 45.20 | 45.20 | 45.20 | -3.481% | 1 | 449 | -25.442% |
| 2026-10-07 | 45.75 | 46.83 | 45.75 | 46.83 | -0.721% | 2 | 447 | -28.038% |
| 2026-10-06 | 47.53 | 48.34 | 46.90 | 47.17 | +2.543% | 21 | 446 | -28.556% |
| 2026-10-05 | 48.75 | 49.28 | 46.00 | 46.00 | 0.000% | 53 | 397 | -26.739% |
| 2026-10-02 | 47.00 | 47.00 | 46.00 | 46.00 | +9.969% | 5 | 400 | -26.739% |
| 2026-10-01 | 41.83 | 41.83 | 41.83 | 41.83 | -3.839% | 1 | 399 | -19.436% |
| 2026-09-30 | 43.50 | 43.50 | 43.50 | 43.50 | +9.710% | 1 | 398 | -22.529% |
| 2026-09-28 | 41.50 | 41.50 | 39.55 | 39.65 | -8.892% | 140 | 309 | -15.006% |
| 2026-09-25 | 43.79 | 43.95 | 43.13 | 43.52 | -2.596% | 31 | 314 | -22.564% |
| 2026-09-24 | 44.02 | 44.68 | 41.44 | 44.68 | -6.036% | 12 | 305 | -24.575% |
| 2026-09-23 | 48.75 | 50.02 | 47.55 | 47.55 | -8.751% | 23 | 322 | -29.127% |
| 2026-09-22 | 52.11 | 52.11 | 52.11 | 52.11 | +2.984% | 1 | 321 | -35.329% |
| 2026-09-21 | 49.10 | 50.60 | 49.10 | 50.60 | +3.795% | 4 | 320 | -33.399% |
| 2026-09-18 | 49.53 | 49.53 | 48.50 | 48.75 | -5.100% | 12 | 319 | -30.872% |
| 2026-09-17 | 51.19 | 52.55 | 51.19 | 51.37 | +10.592% | 3 | 320 | -34.398% |
| 2026-09-16 | 49.00 | 49.00 | 46.45 | 46.45 | +2.561% | 18 | 315 | -27.449% |
| 2026-09-15 | 47.75 | 47.75 | 45.29 | 45.29 | -5.940% | 22 | 294 | -25.591% |
| 2026-09-14 | 48.00 | 48.50 | 48.00 | 48.15 | -10.833% | 6 | 289 | -30.010% |
| 2026-09-11 | 54.15 | 54.15 | 53.25 | 54.00 | -7.137% | 7 | 296 | -37.593% |
| 2026-09-10 | 57.50 | 58.15 | 57.50 | 58.15 | -10.124% | 4 | 299 | -42.046% |
| 2026-09-09 | 63.00 | 64.70 | 63.00 | 64.70 | +2.292% | 3 | 299 | -47.913% |
| 2026-09-08 | 67.85 | 67.85 | 63.25 | 63.25 | +5.593% | 11 | 306 | -46.719% |
| 2026-09-04 | 59.50 | 60.52 | 59.50 | 59.90 | +3.759% | 3 | 307 | -43.740% |
| 2026-09-03 | 56.55 | 58.19 | 56.55 | 57.73 | +12.425% | 5 | 311 | -41.625% |
| 2026-09-02 | 49.50 | 51.35 | 49.50 | 51.35 | +2.700% | 6 | 311 | -34.372% |
| 2026-09-01 | 52.00 | 52.00 | 49.80 | 50.00 | -9.535% | 26 | 304 | -32.600% |
| 2026-08-31 | 55.19 | 55.27 | 55.19 | 55.27 | -2.967% | 2 | 302 | -39.027% |
| 2026-08-28 | 56.65 | 56.96 | 56.65 | 56.96 | +3.338% | 12 | 302 | -40.836% |
| 2026-08-27 | 55.12 | 55.12 | 55.12 | 55.12 | +0.676% | 2 | 302 | -38.861% |
| 2026-08-26 | 57.51 | 57.51 | 54.75 | 54.75 | +6.311% | 2 | 304 | -38.447% |
| 2026-08-24 | 51.50 | 51.50 | 51.50 | 51.50 | -6.601% | 1 | 303 | -34.563% |
| 2026-08-21 | 55.00 | 55.14 | 55.00 | 55.14 | +8.972% | 10 | 304 | -38.883% |
| 2026-08-20 | 51.50 | 51.50 | 50.60 | 50.60 | +0.596% | 4 | 303 | -33.399% |
| 2026-08-19 | 50.30 | 50.30 | 50.30 | 50.30 | -5.682% | 1 | 304 | -33.002% |
| 2026-08-18 | 53.35 | 53.70 | 53.00 | 53.33 | -4.563% | 8 | 306 | -36.809% |
| 2026-08-17 | 55.80 | 55.88 | 55.42 | 55.88 | -4.479% | 4 | 307 | -39.692% |
| 2026-08-14 | 61.30 | 61.30 | 58.50 | 58.50 | -5.032% | 4 | 306 | -42.393% |
| 2026-08-13 | 64.25 | 64.50 | 61.50 | 61.60 | +0.984% | 25 | 319 | -45.292% |
| 2026-08-12 | 60.23 | 61.40 | 60.00 | 61.00 | +7.965% | 9 | 325 | -44.754% |
| 2026-08-11 | 56.50 | 56.50 | 56.50 | 56.50 | -6.919% | 1 | 324 | -40.354% |
| 2026-08-10 | 60.70 | 60.70 | 60.70 | 60.70 | +6.119% | 1 | 324 | -44.481% |
| 2026-08-07 | 57.50 | 57.50 | 57.00 | 57.20 | -0.331% | 8 | 323 | -41.084% |
| 2026-08-06 | 55.50 | 57.90 | 55.50 | 57.39 | +0.315% | 8 | 326 | -41.279% |
| 2026-08-05 | 58.50 | 58.50 | 57.21 | 57.21 | -2.405% | 21 | 325 | -41.094% |
| 2026-08-04 | 56.75 | 60.00 | 56.15 | 58.62 | +4.679% | 28 | 340 | -42.511% |
| 2026-08-03 | 53.10 | 56.00 | 52.20 | 56.00 | +21.081% | 9 | 348 | -39.821% |
| 2026-07-31 | 48.00 | 48.00 | 45.00 | 46.25 | +14.367% | 3 | 345 | -27.135% |
| 2026-07-29 | 40.00 | 40.44 | 40.00 | 40.44 | +2.901% | 11 | 356 | -16.667% |
| 2026-07-28 | 39.30 | 39.30 | 39.30 | 39.30 | -4.958% | 1 | 355 | -14.249% |
| 2026-07-27 | 41.35 | 41.35 | 41.35 | 41.35 | +3.375% | 1 | 356 | -18.501% |
| 2026-07-24 | 40.00 | 40.00 | 40.00 | 40.00 | -3.707% | 1 | 355 | -15.750% |
| 2026-07-23 | 44.00 | 44.00 | 41.53 | 41.54 | -8.923% | 4 | 355 | -18.873% |
| 2026-07-22 | 44.93 | 45.61 | 44.93 | 45.61 | +8.595% | 4 | 355 | -26.113% |
| 2026-07-20 | 42.00 | 42.65 | 40.50 | 42.00 | -4.654% | 14 | 347 | -19.762% |
| 2026-07-17 | 42.77 | 44.05 | 42.77 | 44.05 | +3.696% | 3 | 348 | -23.496% |
| 2026-07-16 | 43.00 | 44.15 | 42.48 | 42.48 | -10.474% | 8 | 346 | -20.669% |
| 2026-07-15 | 48.00 | 48.00 | 46.88 | 47.45 | +3.943% | 8 | 341 | -28.978% |
| 2026-07-14 | 45.75 | 45.75 | 44.75 | 45.65 | -5.915% | 9 | 338 | -26.177% |
| 2026-07-13 | 50.25 | 50.25 | 47.85 | 48.52 | -9.053% | 14 | 334 | -30.544% |
| 2026-07-10 | 55.00 | 55.00 | 52.35 | 53.35 | -3.000% | 12 | 324 | -36.832% |
| 2026-07-09 | 55.73 | 57.00 | 54.27 | 55.00 | +7.443% | 19 | 311 | -38.727% |
| 2026-07-08 | 52.25 | 53.00 | 49.90 | 51.19 | -3.233% | 16 | 297 | -34.167% |
| 2026-07-07 | 55.00 | 55.00 | 50.80 | 52.90 | -1.581% | 17 | 284 | -36.295% |
| 2026-07-06 | 52.55 | 54.50 | 52.00 | 53.75 | +5.042% | 124 | 173 | -37.302% |
| 2026-07-02 | 55.00 | 55.65 | 50.45 | 51.17 | -4.800% | 66 | 125 | -34.141% |
| 2026-07-01 | 53.90 | 55.55 | 52.91 | 53.75 | -4.018% | 101 | 50 | -37.302% |
| 2026-06-30 | 56.50 | 56.50 | 53.50 | 56.00 | -0.709% | 23 | 36 | -39.821% |
| 2026-06-29 | 56.00 | 58.30 | 56.00 | 56.40 | -0.879% | 19 | 26 | -40.248% |
| 2026-06-26 | 56.97 | 57.35 | 56.90 | 56.90 | -19.096% | 8 | 22 | -40.773% |
| 2026-06-23 | 72.20 | 72.20 | 70.33 | 70.33 | -15.994% | 2 | 21 | -52.083% |
| 2026-06-18 | 83.72 | 83.72 | 83.72 | 83.72 | -4.407% | 1 | 21 | -59.747% |
| 2026-06-16 | 87.58 | 87.58 | 87.58 | 87.58 | -4.357% | 1 | 21 | -61.521% |
| 2026-06-15 | 91.35 | 92.25 | 91.35 | 91.57 | +18.338% | 16 | 15 | -63.198% |
| 2026-06-11 | 77.38 | 77.38 | 77.38 | 77.38 | -21.041% | 1 | 15 | -56.449% |
| 2026-06-09 | 98.00 | 98.00 | 98.00 | 98.00 | -8.947% | 1 | 15 | -65.612% |
| 2026-06-08 | 107.00 | 108.17 | 107.00 | 107.63 | -16.566% | 13 | 2 | -68.689% |
| 2026-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | -5.147% | 1 | 2 | -73.876% |
| 2026-06-02 | 136.00 | 136.00 | 136.00 | 136.00 | +48.051% | 1 | 2 | -75.221% |
| 2026-05-28 | 91.86 | 91.86 | 91.86 | 91.86 | +7.514% | 1 | 2 | -63.314% |
| 2026-05-18 | 85.44 | 85.44 | 85.44 | 85.44 | -1.339% | 1 | 1 | -60.557% |
| 2026-05-13 | 86.60 | 86.60 | 86.60 | 86.60 | 0.000% | 1 | 0 | -61.085% |