ORCL280915C00150000
ORCL Sep 15 2028 150.00 Call
optionOPRA
EODNov 4, 2026
33.17USD-0.689%(-0.23)32Vol920OI
ORCL280915C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 34.53 | 34.53 | 33.17 | 33.17 | -0.689% | 32 | 893 | 0.000% |
| 2026-11-03 | 33.66 | 34.06 | 33.30 | 33.40 | +9.329% | 46 | 894 | -0.689% |
| 2026-11-02 | 32.30 | 32.75 | 30.00 | 30.55 | -16.187% | 16 | 879 | +8.576% |
| 2026-10-30 | 37.95 | 37.95 | 36.02 | 36.45 | -13.728% | 6 | 878 | -8.999% |
| 2026-10-29 | 43.00 | 43.00 | 42.20 | 42.25 | -8.252% | 61 | 855 | -21.491% |
| 2026-10-28 | 34.50 | 46.98 | 34.50 | 46.05 | +22.311% | 311 | 913 | -27.970% |
| 2026-10-27 | 36.20 | 37.65 | 36.20 | 37.65 | +11.887% | 5 | 909 | -11.899% |
| 2026-10-26 | 34.50 | 34.50 | 33.45 | 33.65 | -4.131% | 6 | 908 | -1.426% |
| 2026-10-23 | 34.49 | 35.10 | 34.49 | 35.10 | +7.504% | 2 | 908 | -5.499% |
| 2026-10-22 | 35.20 | 35.20 | 32.65 | 32.65 | -8.595% | 141 | 862 | +1.593% |
| 2026-10-21 | 39.15 | 39.15 | 35.19 | 35.72 | -6.197% | 149 | 817 | -7.139% |
| 2026-10-20 | 38.08 | 38.08 | 38.08 | 38.08 | +4.243% | 10 | 827 | -12.894% |
| 2026-10-19 | 37.05 | 37.05 | 36.30 | 36.53 | +1.954% | 60 | 786 | -9.198% |
| 2026-10-16 | 35.83 | 35.83 | 35.83 | 35.83 | -9.061% | 5 | 783 | -7.424% |
| 2026-10-15 | 38.38 | 39.40 | 38.38 | 39.40 | +7.945% | 4 | 782 | -15.812% |
| 2026-10-14 | 41.20 | 41.20 | 36.50 | 36.50 | -18.889% | 205 | 831 | -9.123% |
| 2026-10-13 | 42.00 | 45.00 | 41.55 | 45.00 | +10.565% | 48 | 872 | -26.289% |
| 2026-10-12 | 40.88 | 40.96 | 40.35 | 40.70 | -3.141% | 67 | 844 | -18.501% |
| 2026-10-09 | 42.02 | 42.02 | 42.02 | 42.02 | +4.139% | 4 | 844 | -21.061% |
| 2026-10-08 | 43.20 | 43.20 | 40.15 | 40.35 | -9.326% | 6 | 843 | -17.794% |
| 2026-10-07 | 44.50 | 44.50 | 44.50 | 44.50 | -1.853% | 40 | 883 | -25.461% |
| 2026-10-06 | 45.34 | 45.34 | 45.34 | 45.34 | +2.348% | 1 | 884 | -26.842% |
| 2026-10-05 | 44.30 | 44.30 | 44.30 | 44.30 | -0.784% | 1 | 884 | -25.124% |
| 2026-10-02 | 44.65 | 45.92 | 43.55 | 44.65 | +6.563% | 8 | 886 | -25.711% |
| 2026-10-01 | 42.47 | 42.47 | 41.90 | 41.90 | +1.208% | 3 | 887 | -20.835% |
| 2026-09-30 | 41.00 | 41.40 | 41.00 | 41.40 | -0.241% | 11 | 898 | -19.879% |
| 2026-09-29 | 43.20 | 43.20 | 41.50 | 41.50 | +7.513% | 62 | 904 | -20.072% |
| 2026-09-28 | 39.00 | 39.00 | 37.84 | 38.60 | -7.876% | 43 | 908 | -14.067% |
| 2026-09-25 | 41.00 | 44.00 | 41.00 | 41.90 | -1.063% | 44 | 889 | -20.835% |
| 2026-09-24 | 39.93 | 42.75 | 39.93 | 42.35 | -8.728% | 27 | 869 | -21.677% |
| 2026-09-23 | 47.25 | 48.30 | 46.40 | 46.40 | -6.602% | 65 | 900 | -28.513% |
| 2026-09-22 | 51.40 | 51.40 | 49.20 | 49.68 | +1.595% | 30 | 907 | -33.233% |
| 2026-09-21 | 47.47 | 49.75 | 47.47 | 48.90 | +3.426% | 57 | 870 | -32.168% |
| 2026-09-18 | 47.05 | 47.28 | 47.05 | 47.28 | -8.461% | 2 | 868 | -29.843% |
| 2026-09-17 | 50.33 | 51.65 | 49.67 | 51.65 | +13.317% | 13 | 865 | -35.779% |
| 2026-09-16 | 46.65 | 46.65 | 45.27 | 45.58 | -1.342% | 64 | 853 | -27.227% |
| 2026-09-15 | 44.60 | 46.30 | 44.60 | 46.20 | -0.880% | 19 | 843 | -28.203% |
| 2026-09-14 | 46.00 | 46.78 | 46.00 | 46.61 | -8.608% | 39 | 817 | -28.835% |
| 2026-09-11 | 60.74 | 60.74 | 51.00 | 51.00 | -6.611% | 91 | 737 | -34.961% |
| 2026-09-10 | 56.36 | 56.80 | 54.61 | 54.61 | -10.151% | 12 | 738 | -39.260% |
| 2026-09-09 | 59.15 | 62.35 | 59.15 | 60.78 | -1.251% | 7 | 735 | -45.426% |
| 2026-09-08 | 67.00 | 67.00 | 61.38 | 61.55 | +6.562% | 24 | 739 | -46.109% |
| 2026-09-04 | 58.00 | 58.48 | 57.76 | 57.76 | +2.502% | 16 | 741 | -42.573% |
| 2026-09-03 | 54.30 | 56.35 | 54.30 | 56.35 | +12.587% | 10 | 731 | -41.136% |
| 2026-09-02 | 50.30 | 50.30 | 49.15 | 50.05 | +6.830% | 11 | 725 | -33.726% |
| 2026-09-01 | 49.92 | 49.92 | 46.85 | 46.85 | -13.096% | 11 | 735 | -29.200% |
| 2026-08-31 | 54.07 | 54.07 | 53.55 | 53.91 | -2.071% | 4 | 732 | -38.472% |
| 2026-08-28 | 55.15 | 55.15 | 54.87 | 55.05 | +1.120% | 8 | 728 | -39.746% |
| 2026-08-27 | 55.89 | 55.89 | 53.15 | 54.44 | -0.874% | 24 | 733 | -39.071% |
| 2026-08-26 | 54.92 | 54.92 | 54.92 | 54.92 | +9.840% | 1 | 734 | -39.603% |
| 2026-08-24 | 50.00 | 50.62 | 50.00 | 50.00 | -7.253% | 6 | 739 | -33.660% |
| 2026-08-21 | 51.05 | 53.91 | 50.75 | 53.91 | +9.307% | 58 | 685 | -38.472% |
| 2026-08-20 | 51.45 | 53.00 | 49.32 | 49.32 | -2.046% | 67 | 632 | -32.745% |
| 2026-08-19 | 48.18 | 52.00 | 47.00 | 50.35 | -0.690% | 21 | 613 | -34.121% |
| 2026-08-18 | 51.55 | 51.90 | 50.70 | 50.70 | -8.566% | 28 | 591 | -34.576% |
| 2026-08-17 | 55.45 | 55.45 | 55.45 | 55.45 | +1.743% | 8 | 590 | -40.180% |
| 2026-08-14 | 57.50 | 57.50 | 54.50 | 54.50 | -10.729% | 16 | 597 | -39.138% |
| 2026-08-13 | 62.52 | 63.40 | 59.94 | 61.05 | +3.282% | 20 | 602 | -45.667% |
| 2026-08-12 | 57.61 | 60.05 | 56.50 | 59.11 | +9.972% | 28 | 608 | -43.884% |
| 2026-08-11 | 53.74 | 53.75 | 53.74 | 53.75 | -9.664% | 2 | 610 | -38.288% |
| 2026-08-10 | 59.00 | 59.50 | 57.91 | 59.50 | +5.310% | 24 | 619 | -44.252% |
| 2026-08-07 | 54.37 | 56.50 | 53.80 | 56.50 | +2.727% | 119 | 729 | -41.292% |
| 2026-08-06 | 52.57 | 55.40 | 52.57 | 55.00 | -1.908% | 7 | 728 | -39.691% |
| 2026-08-05 | 55.60 | 56.35 | 55.30 | 56.07 | -2.993% | 70 | 776 | -40.842% |
| 2026-08-04 | 55.03 | 58.25 | 53.81 | 57.80 | +6.839% | 99 | 817 | -42.612% |
| 2026-08-03 | 49.75 | 54.10 | 49.75 | 54.10 | +19.611% | 75 | 856 | -38.688% |
| 2026-07-31 | 47.10 | 47.10 | 44.64 | 45.23 | +3.620% | 15 | 855 | -26.664% |
| 2026-07-30 | 41.47 | 44.31 | 41.47 | 43.65 | +10.646% | 16 | 861 | -24.009% |
| 2026-07-29 | 40.00 | 40.00 | 38.41 | 39.45 | -3.427% | 6 | 860 | -15.919% |
| 2026-07-28 | 37.90 | 40.85 | 37.90 | 40.85 | +0.790% | 22 | 851 | -18.800% |
| 2026-07-27 | 41.50 | 41.50 | 40.00 | 40.53 | +9.541% | 32 | 838 | -18.159% |
| 2026-07-24 | 38.50 | 39.53 | 37.00 | 37.00 | -8.867% | 34 | 810 | -10.351% |
| 2026-07-23 | 42.45 | 42.45 | 38.30 | 40.60 | -7.306% | 15 | 805 | -18.300% |
| 2026-07-22 | 43.22 | 44.15 | 43.22 | 43.80 | -0.114% | 13 | 812 | -24.269% |
| 2026-07-21 | 41.95 | 43.85 | 41.95 | 43.85 | +6.951% | 18 | 804 | -24.356% |
| 2026-07-20 | 41.00 | 41.62 | 38.60 | 41.00 | -4.917% | 74 | 783 | -19.098% |
| 2026-07-17 | 40.00 | 44.05 | 39.74 | 43.12 | +5.686% | 107 | 770 | -23.075% |
| 2026-07-16 | 44.81 | 44.95 | 40.65 | 40.80 | -13.468% | 101 | 674 | -18.701% |
| 2026-07-15 | 46.50 | 47.15 | 45.25 | 47.15 | +6.194% | 135 | 541 | -29.650% |
| 2026-07-14 | 44.80 | 45.00 | 43.45 | 44.40 | -4.925% | 82 | 571 | -25.293% |
| 2026-07-13 | 49.58 | 49.58 | 46.36 | 46.70 | -10.451% | 158 | 562 | -28.972% |
| 2026-07-10 | 52.95 | 52.95 | 50.80 | 52.15 | -0.950% | 25 | 548 | -36.395% |
| 2026-07-09 | 53.40 | 56.00 | 52.58 | 52.65 | +5.300% | 99 | 482 | -36.999% |
| 2026-07-08 | 49.10 | 50.53 | 48.90 | 50.00 | -2.913% | 56 | 460 | -33.660% |
| 2026-07-07 | 52.85 | 54.00 | 48.80 | 51.50 | -2.830% | 88 | 376 | -35.592% |
| 2026-07-06 | 51.00 | 53.00 | 51.00 | 53.00 | +6.212% | 29 | 360 | -37.415% |
| 2026-07-02 | 51.25 | 53.50 | 49.00 | 49.90 | -2.348% | 36 | 341 | -33.527% |
| 2026-07-01 | 52.00 | 54.25 | 51.10 | 51.10 | -6.014% | 119 | 280 | -35.088% |
| 2026-06-30 | 55.00 | 56.55 | 52.56 | 54.37 | -0.712% | 69 | 232 | -38.992% |
| 2026-06-29 | 57.17 | 57.17 | 54.40 | 54.76 | -1.864% | 26 | 213 | -39.427% |
| 2026-06-26 | 57.00 | 57.56 | 55.00 | 55.80 | -3.125% | 67 | 169 | -40.556% |
| 2026-06-25 | 59.35 | 59.51 | 56.00 | 57.60 | -4.778% | 32 | 142 | -42.413% |
| 2026-06-24 | 66.00 | 66.00 | 59.59 | 60.49 | -9.256% | 72 | 136 | -45.164% |
| 2026-06-23 | 71.52 | 71.52 | 66.66 | 66.66 | -10.343% | 13 | 131 | -50.240% |
| 2026-06-22 | 78.69 | 78.69 | 73.70 | 74.35 | -11.065% | 22 | 129 | -55.387% |
| 2026-06-18 | 79.90 | 84.00 | 79.90 | 83.60 | +4.110% | 50 | 109 | -60.323% |
| 2026-06-17 | 84.75 | 84.75 | 80.30 | 80.30 | -5.529% | 2 | 109 | -58.692% |
| 2026-06-16 | 85.00 | 85.00 | 85.00 | 85.00 | -4.225% | 10 | 99 | -60.976% |
| 2026-06-15 | 88.75 | 88.75 | 88.75 | 88.75 | +8.232% | 1 | 99 | -62.625% |
| 2026-06-11 | 76.00 | 82.00 | 74.00 | 82.00 | -15.854% | 45 | 94 | -59.549% |
| 2026-06-10 | 97.20 | 97.45 | 97.20 | 97.45 | -1.695% | 21 | 79 | -65.962% |
| 2026-06-09 | 108.45 | 108.45 | 99.13 | 99.13 | -7.355% | 2 | 80 | -66.539% |
| 2026-06-08 | 103.80 | 107.08 | 103.80 | 107.00 | -0.696% | 9 | 74 | -69.000% |
| 2026-06-05 | 110.18 | 110.18 | 107.75 | 107.75 | -13.627% | 2 | 72 | -69.216% |
| 2026-06-03 | 124.75 | 124.75 | 124.75 | 124.75 | -7.249% | 1 | 72 | -73.411% |
| 2026-06-02 | 134.75 | 134.75 | 134.50 | 134.50 | -3.237% | 3 | 72 | -75.338% |
| 2026-06-01 | 123.02 | 139.00 | 123.02 | 139.00 | +22.348% | 4 | 74 | -76.137% |
| 2026-05-29 | 101.00 | 113.61 | 101.00 | 113.61 | +17.124% | 5 | 73 | -70.804% |
| 2026-05-28 | 96.11 | 97.00 | 96.11 | 97.00 | +15.339% | 4 | 70 | -65.804% |
| 2026-05-27 | 84.10 | 84.10 | 84.10 | 84.10 | -1.890% | 2 | 70 | -60.559% |
| 2026-05-26 | 85.72 | 85.72 | 85.72 | 85.72 | +7.351% | 29 | 41 | -61.304% |
| 2026-05-19 | 81.25 | 81.25 | 79.60 | 79.85 | -0.659% | 3 | 40 | -58.460% |
| 2026-05-18 | 81.95 | 81.95 | 80.38 | 80.38 | -8.969% | 6 | 37 | -58.734% |
| 2026-05-15 | 88.89 | 89.31 | 88.30 | 88.30 | +12.714% | 3 | 35 | -62.435% |
| 2026-05-12 | 81.70 | 81.70 | 78.34 | 78.34 | -10.109% | 2 | 34 | -57.659% |
| 2026-05-11 | 87.00 | 87.89 | 87.00 | 87.15 | 0.000% | 35 | 35 | -61.939% |