ORCL280915C00165000
ORCL Sep 15 2028 165.00 Call
optionOPRA
EODNov 3, 2026
30.43USD-6.656%(-2.17)2Vol1,364OI
ORCL280915C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 27.49 | 30.43 | 27.49 | 30.43 | -6.656% | 2 | 1,364 | 0.000% |
| 2026-10-30 | 32.60 | 32.60 | 32.60 | 32.60 | +1.023% | 1 | 1,363 | -6.656% |
| 2026-10-28 | 32.27 | 32.27 | 32.27 | 32.27 | +7.032% | 1 | 1,363 | -5.702% |
| 2026-10-26 | 30.15 | 30.15 | 30.15 | 30.15 | -5.397% | 6 | 1,369 | +0.929% |
| 2026-10-16 | 31.87 | 31.87 | 31.87 | 31.87 | -7.382% | 2 | 1,369 | -4.518% |
| 2026-10-15 | 34.41 | 34.41 | 34.41 | 34.41 | +5.069% | 2 | 1,369 | -11.566% |
| 2026-10-14 | 34.35 | 34.35 | 32.75 | 32.75 | -9.028% | 2 | 1,369 | -7.084% |
| 2026-10-12 | 37.10 | 37.10 | 35.95 | 36.00 | -11.111% | 21 | 1,369 | -15.472% |
| 2026-10-05 | 41.33 | 41.33 | 40.49 | 40.50 | +10.716% | 15 | 1,361 | -24.864% |
| 2026-10-01 | 36.57 | 36.58 | 36.57 | 36.58 | +6.060% | 2 | 1,361 | -16.812% |
| 2026-09-28 | 34.49 | 34.49 | 34.49 | 34.49 | -6.658% | 1 | 1,362 | -11.772% |
| 2026-09-25 | 37.70 | 37.72 | 36.95 | 36.95 | +2.639% | 9 | 1,362 | -17.645% |
| 2026-09-24 | 36.00 | 36.00 | 36.00 | 36.00 | -18.644% | 1 | 1,362 | -15.472% |
| 2026-09-22 | 46.88 | 46.88 | 44.25 | 44.25 | -0.338% | 43 | 1,351 | -31.232% |
| 2026-09-21 | 44.40 | 44.40 | 44.40 | 44.40 | +4.030% | 1 | 1,352 | -31.464% |
| 2026-09-18 | 41.90 | 42.70 | 41.85 | 42.68 | -4.711% | 65 | 1,350 | -28.702% |
| 2026-09-17 | 44.80 | 44.80 | 44.79 | 44.79 | +9.031% | 7 | 1,347 | -32.061% |
| 2026-09-16 | 42.40 | 42.40 | 41.08 | 41.08 | +0.810% | 33 | 1,314 | -25.925% |
| 2026-09-15 | 42.03 | 42.03 | 40.25 | 40.75 | -2.325% | 11 | 1,310 | -25.325% |
| 2026-09-14 | 42.30 | 42.30 | 40.52 | 41.72 | -11.760% | 66 | 1,297 | -27.061% |
| 2026-09-11 | 50.51 | 50.51 | 47.28 | 47.28 | -11.378% | 2 | 1,298 | -35.639% |
| 2026-09-10 | 53.20 | 53.35 | 53.20 | 53.35 | -4.219% | 4 | 1,296 | -42.962% |
| 2026-09-08 | 55.70 | 55.70 | 55.70 | 55.70 | +10.297% | 2 | 1,296 | -45.368% |
| 2026-09-03 | 50.50 | 50.50 | 50.50 | 50.50 | -2.415% | 2 | 1,296 | -39.743% |
| 2026-08-28 | 51.75 | 51.75 | 51.75 | 51.75 | -1.896% | 1 | 1,296 | -41.198% |
| 2026-08-11 | 52.75 | 52.75 | 52.75 | 52.75 | -0.472% | 1 | 1,296 | -42.313% |
| 2026-08-07 | 53.00 | 53.00 | 53.00 | 53.00 | +2.021% | 1 | 1,296 | -42.585% |
| 2026-08-04 | 51.95 | 51.95 | 51.95 | 51.95 | +9.645% | 1 | 1,297 | -41.424% |
| 2026-08-03 | 48.00 | 48.00 | 47.30 | 47.38 | +13.485% | 6 | 1,297 | -35.775% |
| 2026-07-31 | 40.16 | 41.75 | 40.16 | 41.75 | +4.610% | 5 | 1,299 | -27.114% |
| 2026-07-30 | 40.65 | 40.65 | 39.73 | 39.91 | +7.603% | 11 | 1,288 | -23.753% |
| 2026-07-28 | 37.09 | 37.09 | 37.09 | 37.09 | -4.407% | 6 | 1,282 | -17.956% |
| 2026-07-23 | 38.80 | 38.80 | 38.80 | 38.80 | +0.832% | 1 | 1,283 | -21.572% |
| 2026-07-21 | 38.48 | 38.48 | 38.48 | 38.48 | +5.223% | 1,250 | 107 | -20.920% |
| 2026-07-20 | 38.00 | 38.00 | 36.57 | 36.57 | -4.242% | 3 | 104 | -16.790% |
| 2026-07-17 | 38.19 | 38.19 | 38.19 | 38.19 | -8.636% | 1 | 103 | -20.319% |
| 2026-07-15 | 41.80 | 41.80 | 41.80 | 41.80 | +3.722% | 1 | 103 | -27.201% |
| 2026-07-14 | 40.30 | 40.30 | 40.10 | 40.30 | -5.731% | 4 | 104 | -24.491% |
| 2026-07-13 | 43.75 | 43.85 | 42.75 | 42.75 | -12.755% | 8 | 105 | -28.819% |
| 2026-07-09 | 49.25 | 49.25 | 49.00 | 49.00 | +7.174% | 3 | 105 | -37.898% |
| 2026-07-08 | 45.72 | 45.72 | 45.72 | 45.72 | -0.327% | 1 | 105 | -33.443% |
| 2026-07-07 | 45.87 | 45.87 | 45.87 | 45.87 | +1.798% | 2 | 103 | -33.660% |
| 2026-07-02 | 45.53 | 45.53 | 43.50 | 45.06 | -5.336% | 17 | 98 | -32.468% |
| 2026-07-01 | 49.25 | 49.30 | 47.60 | 47.60 | -1.997% | 12 | 91 | -36.071% |
| 2026-06-30 | 49.00 | 49.00 | 48.57 | 48.57 | -2.587% | 2 | 91 | -37.348% |
| 2026-06-29 | 49.86 | 49.86 | 49.86 | 49.86 | -6.102% | 1 | 90 | -38.969% |
| 2026-06-25 | 52.03 | 53.10 | 52.03 | 53.10 | -3.455% | 2 | 91 | -42.693% |
| 2026-06-24 | 60.55 | 60.55 | 55.00 | 55.00 | -10.555% | 22 | 89 | -44.673% |
| 2026-06-23 | 66.10 | 66.10 | 60.72 | 61.49 | -12.157% | 6 | 84 | -50.512% |
| 2026-06-22 | 72.50 | 72.50 | 70.00 | 70.00 | -10.987% | 2 | 84 | -56.529% |
| 2026-06-16 | 78.76 | 78.96 | 78.60 | 78.64 | +10.496% | 6 | 82 | -61.305% |
| 2026-06-11 | 69.80 | 71.35 | 69.80 | 71.17 | -44.311% | 9 | 78 | -57.243% |
| 2026-06-01 | 127.80 | 127.80 | 127.80 | 127.80 | +22.191% | 1 | 77 | -76.189% |
| 2026-05-29 | 105.00 | 105.00 | 104.59 | 104.59 | +30.233% | 2 | 76 | -70.905% |
| 2026-05-22 | 80.31 | 80.31 | 80.31 | 80.31 | +5.894% | 4 | 72 | -62.109% |
| 2026-05-12 | 76.21 | 76.21 | 75.84 | 75.84 | -7.059% | 120 | 120 | -59.876% |
| 2026-05-11 | 81.75 | 81.75 | 80.49 | 81.60 | 0.000% | 120 | 72 | -62.708% |