ORCL280915C00170000
ORCL Sep 15 2028 170.00 Call
optionOPRA
EODNov 4, 2026
28.20USD-5.051%(-1.50)1Vol555OI
ORCL280915C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.20 | 28.20 | 28.20 | 28.20 | -5.051% | 1 | 554 | 0.000% |
| 2026-11-03 | 29.70 | 29.70 | 29.70 | 29.70 | +19.277% | 1 | 554 | -5.051% |
| 2026-11-02 | 26.89 | 26.89 | 24.90 | 24.90 | -31.593% | 7 | 549 | +13.253% |
| 2026-10-29 | 36.06 | 36.40 | 36.06 | 36.40 | +23.515% | 20 | 532 | -22.527% |
| 2026-10-27 | 29.48 | 29.48 | 29.47 | 29.47 | -0.439% | 3 | 529 | -4.309% |
| 2026-10-23 | 27.75 | 29.60 | 27.75 | 29.60 | +7.052% | 11 | 523 | -4.730% |
| 2026-10-22 | 28.15 | 28.15 | 27.60 | 27.65 | -7.649% | 12 | 515 | +1.989% |
| 2026-10-16 | 30.00 | 30.00 | 29.94 | 29.94 | -11.157% | 202 | 315 | -5.812% |
| 2026-10-15 | 31.71 | 33.70 | 31.71 | 33.70 | +7.978% | 2 | 314 | -16.320% |
| 2026-10-14 | 32.87 | 32.87 | 31.21 | 31.21 | -17.434% | 5 | 313 | -9.644% |
| 2026-10-13 | 37.80 | 37.80 | 37.80 | 37.80 | +9.565% | 1 | 313 | -25.397% |
| 2026-10-12 | 34.45 | 34.50 | 34.45 | 34.50 | +2.985% | 10 | 308 | -18.261% |
| 2026-09-28 | 33.03 | 33.50 | 32.50 | 33.50 | -6.944% | 4 | 307 | -15.821% |
| 2026-09-25 | 36.00 | 36.00 | 36.00 | 36.00 | +4.197% | 2 | 307 | -21.667% |
| 2026-09-24 | 36.00 | 36.00 | 34.37 | 34.55 | -19.744% | 9 | 306 | -18.379% |
| 2026-09-22 | 43.60 | 43.60 | 43.05 | 43.05 | +3.486% | 21 | 296 | -34.495% |
| 2026-09-21 | 41.60 | 41.60 | 41.60 | 41.60 | +0.873% | 1 | 296 | -32.212% |
| 2026-09-18 | 41.25 | 41.25 | 41.20 | 41.24 | -7.844% | 40 | 280 | -31.620% |
| 2026-09-17 | 44.10 | 44.75 | 44.10 | 44.75 | +12.155% | 7 | 280 | -36.983% |
| 2026-09-16 | 39.90 | 39.90 | 39.90 | 39.90 | +4.669% | 8 | 272 | -29.323% |
| 2026-09-15 | 39.40 | 39.40 | 38.12 | 38.12 | -6.293% | 19 | 259 | -26.023% |
| 2026-09-14 | 41.25 | 41.25 | 40.15 | 40.68 | -10.119% | 9 | 254 | -30.678% |
| 2026-09-11 | 46.00 | 46.00 | 45.26 | 45.26 | -12.473% | 13 | 255 | -37.693% |
| 2026-09-10 | 51.71 | 51.71 | 51.71 | 51.71 | -7.230% | 1 | 255 | -45.465% |
| 2026-09-08 | 58.00 | 58.00 | 55.20 | 55.74 | +9.833% | 7 | 255 | -49.408% |
| 2026-09-04 | 51.00 | 51.00 | 50.75 | 50.75 | +6.394% | 16 | 240 | -44.433% |
| 2026-09-03 | 47.70 | 47.70 | 47.70 | 47.70 | -4.600% | 1 | 239 | -40.881% |
| 2026-08-26 | 50.00 | 50.00 | 50.00 | 50.00 | +14.416% | 1 | 238 | -43.600% |
| 2026-08-20 | 43.70 | 43.70 | 43.70 | 43.70 | -8.958% | 1 | 238 | -35.469% |
| 2026-08-17 | 48.00 | 48.00 | 48.00 | 48.00 | -12.168% | 2 | 238 | -41.250% |
| 2026-08-13 | 54.65 | 54.65 | 54.65 | 54.65 | +3.759% | 1 | 239 | -48.399% |
| 2026-08-12 | 52.67 | 52.67 | 52.67 | 52.67 | -0.828% | 7 | 239 | -46.459% |
| 2026-08-10 | 52.55 | 53.11 | 52.55 | 53.11 | +2.430% | 3 | 239 | -46.903% |
| 2026-08-07 | 50.38 | 51.85 | 50.38 | 51.85 | +1.210% | 2 | 240 | -45.612% |
| 2026-08-05 | 50.22 | 51.23 | 50.22 | 51.23 | +11.297% | 2 | 241 | -44.954% |
| 2026-08-03 | 45.75 | 46.03 | 45.30 | 46.03 | +12.268% | 37 | 241 | -38.736% |
| 2026-07-31 | 41.25 | 41.25 | 38.90 | 41.00 | +2.066% | 9 | 245 | -31.220% |
| 2026-07-30 | 40.00 | 40.17 | 39.00 | 40.17 | +15.597% | 11 | 248 | -29.798% |
| 2026-07-29 | 34.15 | 34.75 | 34.15 | 34.75 | -3.472% | 13 | 246 | -18.849% |
| 2026-07-28 | 34.00 | 36.00 | 33.65 | 36.00 | +0.559% | 7 | 248 | -21.667% |
| 2026-07-27 | 36.18 | 36.25 | 35.80 | 35.80 | +6.389% | 6 | 252 | -21.229% |
| 2026-07-24 | 36.45 | 36.45 | 33.65 | 33.65 | -6.528% | 48 | 256 | -16.196% |
| 2026-07-23 | 37.00 | 37.00 | 35.72 | 36.00 | -7.216% | 7 | 261 | -21.667% |
| 2026-07-21 | 39.00 | 39.00 | 37.98 | 38.80 | +6.301% | 10 | 257 | -27.320% |
| 2026-07-20 | 38.00 | 38.00 | 35.00 | 36.50 | -3.947% | 8 | 260 | -22.740% |
| 2026-07-17 | 35.00 | 39.05 | 35.00 | 38.00 | +0.796% | 167 | 185 | -25.789% |
| 2026-07-16 | 39.00 | 39.00 | 37.25 | 37.70 | -8.628% | 23 | 166 | -25.199% |
| 2026-07-15 | 40.00 | 41.26 | 39.80 | 41.26 | +4.482% | 10 | 158 | -31.653% |
| 2026-07-14 | 40.00 | 40.00 | 37.80 | 39.49 | -14.616% | 43 | 149 | -28.590% |
| 2026-07-10 | 45.29 | 46.25 | 45.29 | 46.25 | -2.570% | 10 | 146 | -39.027% |
| 2026-07-09 | 49.00 | 50.50 | 47.47 | 47.47 | +9.961% | 3 | 145 | -40.594% |
| 2026-07-08 | 43.07 | 43.17 | 43.07 | 43.17 | -6.152% | 6 | 140 | -34.677% |
| 2026-07-06 | 45.24 | 46.00 | 45.00 | 46.00 | +4.545% | 3 | 138 | -38.696% |
| 2026-07-02 | 47.05 | 47.05 | 43.35 | 44.00 | -5.376% | 4 | 136 | -35.909% |
| 2026-07-01 | 46.50 | 46.50 | 46.50 | 46.50 | -4.124% | 5 | 141 | -39.355% |
| 2026-06-30 | 48.10 | 48.50 | 48.10 | 48.50 | -1.081% | 3 | 140 | -41.856% |
| 2026-06-29 | 48.45 | 49.03 | 48.45 | 49.03 | +0.061% | 4 | 140 | -42.484% |
| 2026-06-26 | 49.00 | 49.00 | 49.00 | 49.00 | -3.695% | 1 | 140 | -42.449% |
| 2026-06-25 | 50.00 | 51.17 | 50.00 | 50.88 | -6.402% | 6 | 141 | -44.575% |
| 2026-06-24 | 57.77 | 57.77 | 54.35 | 54.36 | -8.823% | 10 | 140 | -48.124% |
| 2026-06-23 | 63.05 | 64.75 | 59.62 | 59.62 | -7.595% | 25 | 133 | -52.700% |
| 2026-06-22 | 72.00 | 72.00 | 64.52 | 64.52 | -7.099% | 21 | 125 | -56.293% |
| 2026-06-18 | 70.00 | 70.00 | 69.45 | 69.45 | -4.326% | 16 | 119 | -59.395% |
| 2026-06-17 | 74.75 | 76.90 | 72.59 | 72.59 | -8.114% | 13 | 129 | -61.152% |
| 2026-06-15 | 79.00 | 79.00 | 79.00 | 79.00 | +14.876% | 1 | 128 | -64.304% |
| 2026-06-11 | 70.75 | 70.75 | 67.68 | 68.77 | -22.678% | 66 | 72 | -58.994% |
| 2026-06-10 | 94.09 | 94.09 | 88.94 | 88.94 | +3.419% | 2 | 70 | -68.293% |
| 2026-06-09 | 97.66 | 97.66 | 86.00 | 86.00 | -11.294% | 11 | 60 | -67.209% |
| 2026-06-08 | 96.95 | 96.95 | 96.95 | 96.95 | -2.051% | 1 | 60 | -70.913% |
| 2026-06-05 | 100.00 | 101.50 | 98.98 | 98.98 | -5.173% | 3 | 59 | -71.509% |
| 2026-05-29 | 100.00 | 104.38 | 100.00 | 104.38 | +18.090% | 13 | 51 | -72.983% |
| 2026-05-28 | 88.39 | 88.39 | 88.39 | 88.39 | +16.609% | 1 | 52 | -68.096% |
| 2026-05-27 | 75.80 | 75.80 | 75.80 | 75.80 | -4.690% | 2 | 50 | -62.797% |
| 2026-05-22 | 79.53 | 79.53 | 79.53 | 79.53 | +4.548% | 1 | 49 | -64.542% |
| 2026-05-21 | 76.07 | 76.07 | 76.07 | 76.07 | +2.867% | 2 | 47 | -62.929% |
| 2026-05-20 | 73.95 | 73.95 | 73.95 | 73.95 | +3.499% | 1 | 47 | -61.866% |
| 2026-05-19 | 71.30 | 71.45 | 71.30 | 71.45 | -3.250% | 2 | 45 | -60.532% |
| 2026-05-18 | 72.15 | 73.85 | 72.15 | 73.85 | -9.331% | 14 | 31 | -61.814% |
| 2026-05-15 | 81.45 | 81.45 | 81.45 | 81.45 | +9.623% | 5 | 26 | -65.378% |
| 2026-05-14 | 74.30 | 74.30 | 74.30 | 74.30 | -1.367% | 1 | 25 | -62.046% |
| 2026-05-13 | 75.33 | 75.33 | 75.33 | 75.33 | -5.006% | 2 | 23 | -62.565% |
| 2026-05-11 | 80.74 | 80.74 | 78.67 | 79.30 | 0.000% | 23 | 23 | -64.439% |