ORCL280915C00155000
ORCL Sep 15 2028 155.00 Call
optionOPRA
EODNov 4, 2026
33.65USD-26.528%(-12.15)1Vol343OI
ORCL280915C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.65 | 33.65 | 33.65 | 33.65 | -26.528% | 1 | 342 | 0.000% |
| 2026-10-28 | 35.47 | 45.80 | 35.47 | 45.80 | +32.027% | 3 | 343 | -26.528% |
| 2026-10-27 | 34.69 | 34.69 | 34.69 | 34.69 | +10.478% | 1 | 342 | -2.998% |
| 2026-10-22 | 31.00 | 31.40 | 31.00 | 31.40 | -10.439% | 13 | 332 | +7.166% |
| 2026-10-16 | 35.06 | 35.06 | 35.06 | 35.06 | -5.904% | 1 | 332 | -4.022% |
| 2026-10-15 | 35.32 | 37.26 | 35.32 | 37.26 | +0.839% | 4 | 334 | -9.689% |
| 2026-10-14 | 37.00 | 37.00 | 36.95 | 36.95 | -14.349% | 22 | 323 | -8.931% |
| 2026-10-13 | 43.14 | 43.14 | 43.14 | 43.14 | +12.052% | 3 | 320 | -21.998% |
| 2026-10-12 | 38.50 | 38.50 | 38.50 | 38.50 | -8.333% | 3 | 320 | -12.597% |
| 2026-10-09 | 40.45 | 42.00 | 40.45 | 42.00 | -0.592% | 9 | 317 | -19.881% |
| 2026-10-08 | 42.16 | 42.25 | 42.16 | 42.25 | -2.086% | 2 | 316 | -20.355% |
| 2026-10-07 | 43.07 | 43.30 | 43.07 | 43.15 | +1.769% | 48 | 274 | -22.016% |
| 2026-10-02 | 42.40 | 42.40 | 42.40 | 42.40 | +5.736% | 2 | 276 | -20.637% |
| 2026-09-30 | 40.09 | 40.10 | 40.09 | 40.10 | +7.767% | 9 | 272 | -16.085% |
| 2026-09-28 | 37.10 | 37.21 | 37.10 | 37.21 | -9.133% | 2 | 271 | -9.567% |
| 2026-09-24 | 40.50 | 41.40 | 40.50 | 40.95 | -9.202% | 20 | 275 | -17.827% |
| 2026-09-23 | 46.30 | 46.30 | 45.08 | 45.10 | -4.852% | 41 | 271 | -25.388% |
| 2026-09-22 | 48.15 | 48.29 | 47.40 | 47.40 | +0.042% | 25 | 268 | -29.008% |
| 2026-09-21 | 47.38 | 47.38 | 47.38 | 47.38 | +4.707% | 1 | 267 | -28.978% |
| 2026-09-18 | 45.20 | 45.25 | 44.90 | 45.25 | +0.847% | 194 | 108 | -25.635% |
| 2026-09-16 | 44.05 | 44.87 | 43.68 | 44.87 | +0.605% | 50 | 108 | -25.006% |
| 2026-09-15 | 44.60 | 44.60 | 44.60 | 44.60 | -1.240% | 1 | 107 | -24.552% |
| 2026-09-14 | 44.75 | 45.55 | 44.67 | 45.16 | -11.451% | 5 | 107 | -25.487% |
| 2026-09-11 | 52.10 | 52.15 | 51.00 | 51.00 | -7.357% | 9 | 100 | -34.020% |
| 2026-09-10 | 56.50 | 56.50 | 55.05 | 55.05 | -8.250% | 18 | 85 | -38.874% |
| 2026-09-08 | 59.78 | 60.00 | 59.78 | 60.00 | +7.392% | 6 | 80 | -43.917% |
| 2026-09-04 | 57.60 | 57.60 | 55.87 | 55.87 | +4.235% | 9 | 72 | -39.771% |
| 2026-09-03 | 52.90 | 53.60 | 52.90 | 53.60 | -2.100% | 3 | 71 | -37.220% |
| 2026-08-28 | 54.75 | 54.75 | 54.75 | 54.75 | +3.302% | 1 | 70 | -38.539% |
| 2026-08-27 | 52.68 | 53.01 | 51.25 | 53.00 | +4.681% | 17 | 57 | -36.509% |
| 2026-08-21 | 50.63 | 50.63 | 50.63 | 50.63 | +3.179% | 1 | 57 | -33.537% |
| 2026-08-20 | 49.07 | 49.07 | 49.07 | 49.07 | -1.860% | 1 | 58 | -31.424% |
| 2026-08-18 | 50.00 | 50.00 | 50.00 | 50.00 | -5.625% | 1 | 57 | -32.700% |
| 2026-08-17 | 52.47 | 52.98 | 52.47 | 52.98 | -3.673% | 2 | 55 | -36.485% |
| 2026-08-14 | 55.00 | 55.00 | 55.00 | 55.00 | -9.301% | 1 | 55 | -38.818% |
| 2026-08-13 | 60.64 | 60.64 | 60.64 | 60.64 | +6.107% | 1 | 55 | -44.509% |
| 2026-08-12 | 59.35 | 59.35 | 57.15 | 57.15 | +3.066% | 2 | 56 | -41.120% |
| 2026-08-11 | 55.45 | 55.45 | 55.45 | 55.45 | -3.229% | 1 | 56 | -39.315% |
| 2026-08-10 | 57.30 | 57.30 | 57.30 | 57.30 | +8.113% | 1 | 56 | -41.274% |
| 2026-08-07 | 53.00 | 53.00 | 52.00 | 53.00 | -0.151% | 12 | 61 | -36.509% |
| 2026-08-06 | 54.00 | 54.00 | 53.08 | 53.08 | -1.704% | 2 | 63 | -36.605% |
| 2026-08-05 | 54.00 | 54.00 | 54.00 | 54.00 | -4.762% | 2 | 62 | -37.685% |
| 2026-08-04 | 53.55 | 56.77 | 53.55 | 56.70 | +8.621% | 6 | 59 | -40.653% |
| 2026-08-03 | 49.65 | 52.20 | 49.65 | 52.20 | +19.533% | 3 | 58 | -35.536% |
| 2026-07-31 | 43.67 | 43.67 | 43.67 | 43.67 | +9.175% | 2 | 60 | -22.945% |
| 2026-07-27 | 40.00 | 40.00 | 40.00 | 40.00 | +4.767% | 1 | 61 | -15.875% |
| 2026-07-24 | 38.18 | 38.18 | 38.18 | 38.18 | -2.153% | 1 | 61 | -11.865% |
| 2026-07-23 | 39.02 | 39.02 | 39.02 | 39.02 | -2.328% | 4 | 65 | -13.762% |
| 2026-07-20 | 39.95 | 39.95 | 39.95 | 39.95 | -4.654% | 3 | 67 | -15.770% |
| 2026-07-17 | 41.90 | 41.90 | 41.90 | 41.90 | +2.195% | 2 | 67 | -19.690% |
| 2026-07-16 | 41.00 | 41.00 | 41.00 | 41.00 | -8.889% | 2 | 69 | -17.927% |
| 2026-07-15 | 45.00 | 45.00 | 45.00 | 45.00 | +6.308% | 1 | 68 | -25.222% |
| 2026-07-14 | 47.15 | 47.15 | 42.33 | 42.33 | -8.968% | 5 | 69 | -20.506% |
| 2026-07-13 | 46.50 | 46.50 | 46.50 | 46.50 | -6.627% | 5 | 64 | -27.634% |
| 2026-07-10 | 49.80 | 49.80 | 49.80 | 49.80 | -4.689% | 5 | 59 | -32.430% |
| 2026-07-09 | 53.25 | 53.25 | 51.70 | 52.25 | +11.170% | 3 | 59 | -35.598% |
| 2026-07-08 | 49.50 | 49.50 | 47.00 | 47.00 | -5.622% | 5 | 58 | -28.404% |
| 2026-07-07 | 47.50 | 49.80 | 47.50 | 49.80 | -2.468% | 4 | 55 | -32.430% |
| 2026-07-06 | 49.76 | 51.06 | 49.51 | 51.06 | +5.278% | 6 | 49 | -34.097% |
| 2026-07-02 | 48.50 | 48.50 | 48.50 | 48.50 | -2.020% | 1 | 50 | -30.619% |
| 2026-07-01 | 52.30 | 52.30 | 49.50 | 49.50 | -3.565% | 23 | 38 | -32.020% |
| 2026-06-30 | 51.00 | 51.33 | 51.00 | 51.33 | -3.151% | 3 | 36 | -34.444% |
| 2026-06-29 | 57.20 | 57.20 | 52.90 | 53.00 | -1.761% | 8 | 29 | -36.509% |
| 2026-06-26 | 56.00 | 56.00 | 53.95 | 53.95 | -1.533% | 13 | 18 | -37.627% |
| 2026-06-25 | 56.00 | 56.00 | 54.79 | 54.79 | -6.502% | 5 | 16 | -38.584% |
| 2026-06-24 | 60.90 | 60.90 | 58.60 | 58.60 | -26.336% | 6 | 13 | -42.577% |
| 2026-06-18 | 80.95 | 80.95 | 79.55 | 79.55 | +7.500% | 13 | 10 | -57.700% |
| 2026-06-11 | 75.30 | 75.40 | 74.00 | 74.00 | -21.277% | 3 | 10 | -54.527% |
| 2026-06-10 | 94.00 | 94.00 | 94.00 | 94.00 | -11.404% | 1 | 10 | -64.202% |
| 2026-06-09 | 106.10 | 106.10 | 106.10 | 106.10 | +3.010% | 1 | 10 | -68.285% |
| 2026-06-05 | 104.50 | 105.49 | 103.00 | 103.00 | -14.876% | 3 | 11 | -67.330% |
| 2026-06-03 | 121.00 | 121.00 | 121.00 | 121.00 | -9.173% | 1 | 10 | -72.190% |
| 2026-06-01 | 133.23 | 133.62 | 133.21 | 133.22 | +75.497% | 11 | 16 | -74.741% |
| 2026-05-20 | 75.91 | 75.91 | 75.91 | 75.91 | -2.052% | 1 | 15 | -55.671% |
| 2026-05-19 | 79.00 | 79.00 | 77.50 | 77.50 | -1.675% | 3 | 15 | -56.581% |
| 2026-05-18 | 78.82 | 78.82 | 78.82 | 78.82 | -9.569% | 1 | 15 | -57.308% |
| 2026-05-15 | 86.72 | 87.16 | 86.72 | 87.16 | -1.157% | 2 | 13 | -61.393% |
| 2026-05-14 | 88.18 | 88.18 | 88.18 | 88.18 | +6.369% | 1 | 12 | -61.839% |
| 2026-05-13 | 82.90 | 82.90 | 82.90 | 82.90 | +4.937% | 2 | 11 | -59.409% |
| 2026-05-12 | 78.79 | 79.00 | 78.79 | 79.00 | 0.000% | 11 | 0 | -57.405% |