ORCL280915C00175000
ORCL Sep 15 2028 175.00 Call
optionOPRA
EODNov 3, 2026
26.85USD+11.596%(+2.79)1Vol152OI
ORCL280915C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 26.85 | 26.85 | 26.85 | 26.85 | +11.596% | 1 | 152 | 0.000% |
| 2026-11-02 | 24.06 | 24.06 | 24.06 | 24.06 | -30.462% | 1 | 151 | +11.596% |
| 2026-10-29 | 34.60 | 34.60 | 34.60 | 34.60 | +13.517% | 6 | 147 | -22.399% |
| 2026-10-27 | 30.48 | 30.48 | 30.48 | 30.48 | +14.157% | 1 | 146 | -11.909% |
| 2026-10-22 | 27.55 | 27.55 | 26.45 | 26.70 | -30.649% | 6 | 143 | +0.562% |
| 2026-10-06 | 38.68 | 38.68 | 38.50 | 38.50 | +10.951% | 2 | 144 | -30.260% |
| 2026-09-30 | 34.70 | 34.70 | 34.70 | 34.70 | -8.684% | 1 | 145 | -22.622% |
| 2026-09-29 | 38.00 | 38.00 | 38.00 | 38.00 | +20.101% | 1 | 146 | -29.342% |
| 2026-09-28 | 31.64 | 31.64 | 31.64 | 31.64 | -8.290% | 1 | 146 | -15.139% |
| 2026-09-25 | 35.17 | 35.17 | 34.50 | 34.50 | -1.989% | 6 | 149 | -22.174% |
| 2026-09-24 | 35.65 | 35.65 | 35.20 | 35.20 | -9.813% | 3 | 146 | -23.722% |
| 2026-09-23 | 40.21 | 40.21 | 39.03 | 39.03 | -7.071% | 6 | 150 | -31.207% |
| 2026-09-22 | 42.46 | 43.90 | 41.65 | 42.00 | +10.236% | 51 | 160 | -36.071% |
| 2026-09-16 | 38.30 | 38.80 | 38.10 | 38.10 | +4.241% | 12 | 153 | -29.528% |
| 2026-09-15 | 36.55 | 36.55 | 36.55 | 36.55 | -4.941% | 1 | 152 | -26.539% |
| 2026-09-14 | 38.45 | 38.45 | 38.45 | 38.45 | -13.498% | 1 | 152 | -30.169% |
| 2026-09-11 | 47.00 | 47.00 | 44.45 | 44.45 | -5.325% | 13 | 159 | -39.595% |
| 2026-09-10 | 49.90 | 49.90 | 46.95 | 46.95 | -10.826% | 15 | 154 | -42.812% |
| 2026-09-09 | 52.65 | 52.65 | 52.65 | 52.65 | +0.573% | 10 | 154 | -49.003% |
| 2026-09-08 | 53.00 | 53.00 | 52.35 | 52.35 | +4.241% | 22 | 152 | -48.711% |
| 2026-09-04 | 49.61 | 50.22 | 49.61 | 50.22 | +16.818% | 16 | 136 | -46.535% |
| 2026-09-02 | 43.00 | 43.00 | 42.99 | 42.99 | -8.043% | 4 | 136 | -37.544% |
| 2026-08-27 | 46.75 | 46.75 | 46.75 | 46.75 | +5.793% | 1 | 136 | -42.567% |
| 2026-08-25 | 44.19 | 44.19 | 44.19 | 44.19 | +4.716% | 1 | 136 | -39.240% |
| 2026-08-20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.211% | 2 | 135 | -36.374% |
| 2026-08-18 | 43.60 | 43.60 | 43.60 | 43.60 | -7.234% | 1 | 135 | -38.417% |
| 2026-08-17 | 47.00 | 47.00 | 47.00 | 47.00 | -10.305% | 11 | 144 | -42.872% |
| 2026-08-14 | 52.40 | 52.40 | 52.40 | 52.40 | -1.225% | 1 | 144 | -48.760% |
| 2026-08-13 | 53.05 | 53.05 | 53.05 | 53.05 | +13.427% | 1 | 144 | -49.387% |
| 2026-08-11 | 47.55 | 47.55 | 46.77 | 46.77 | -7.202% | 2 | 143 | -42.591% |
| 2026-08-10 | 50.40 | 50.40 | 50.40 | 50.40 | +2.962% | 10 | 153 | -46.726% |
| 2026-08-07 | 48.50 | 48.95 | 48.40 | 48.95 | +1.304% | 6 | 152 | -45.148% |
| 2026-08-05 | 48.60 | 48.72 | 48.32 | 48.32 | +8.952% | 21 | 152 | -44.433% |
| 2026-08-03 | 45.00 | 45.00 | 44.35 | 44.35 | +16.711% | 6 | 149 | -39.459% |
| 2026-07-30 | 39.00 | 39.00 | 38.00 | 38.00 | +12.094% | 9 | 140 | -29.342% |
| 2026-07-29 | 33.09 | 33.90 | 33.09 | 33.90 | +1.194% | 3 | 140 | -20.796% |
| 2026-07-24 | 33.50 | 33.50 | 33.30 | 33.50 | -8.769% | 12 | 138 | -19.851% |
| 2026-07-23 | 36.86 | 36.86 | 36.69 | 36.72 | -2.883% | 3 | 138 | -26.879% |
| 2026-07-21 | 37.02 | 37.81 | 37.02 | 37.81 | +2.466% | 3 | 137 | -28.987% |
| 2026-07-17 | 34.78 | 37.63 | 34.78 | 36.90 | +3.217% | 27 | 122 | -27.236% |
| 2026-07-16 | 35.83 | 36.75 | 35.17 | 35.75 | -9.836% | 36 | 116 | -24.895% |
| 2026-07-15 | 39.00 | 39.90 | 38.51 | 39.65 | +4.205% | 6 | 118 | -32.282% |
| 2026-07-14 | 38.83 | 38.83 | 37.65 | 38.05 | -5.041% | 12 | 111 | -29.435% |
| 2026-07-13 | 41.00 | 41.25 | 40.00 | 40.07 | -8.932% | 25 | 91 | -32.992% |
| 2026-07-10 | 45.00 | 45.00 | 44.00 | 44.00 | -6.383% | 3 | 88 | -38.977% |
| 2026-07-09 | 48.25 | 48.25 | 47.00 | 47.00 | +8.645% | 2 | 87 | -42.872% |
| 2026-07-08 | 43.26 | 43.26 | 43.26 | 43.26 | -1.390% | 2 | 85 | -37.933% |
| 2026-07-07 | 42.35 | 43.87 | 42.00 | 43.87 | -2.792% | 5 | 82 | -38.796% |
| 2026-07-06 | 44.11 | 46.20 | 44.11 | 45.13 | +5.444% | 7 | 81 | -40.505% |
| 2026-07-02 | 44.00 | 44.00 | 42.45 | 42.80 | -4.889% | 13 | 79 | -37.266% |
| 2026-07-01 | 45.00 | 45.00 | 45.00 | 45.00 | -4.051% | 5 | 75 | -40.333% |
| 2026-06-30 | 46.20 | 47.00 | 45.63 | 46.90 | -1.055% | 16 | 66 | -42.751% |
| 2026-06-29 | 47.40 | 47.40 | 47.40 | 47.40 | -0.336% | 1 | 66 | -43.354% |
| 2026-06-26 | 49.12 | 49.50 | 47.25 | 47.56 | -3.919% | 14 | 65 | -43.545% |
| 2026-06-25 | 49.45 | 49.50 | 48.90 | 49.50 | -4.808% | 5 | 60 | -45.758% |
| 2026-06-24 | 54.47 | 54.47 | 52.00 | 52.00 | -12.912% | 4 | 62 | -48.365% |
| 2026-06-23 | 64.00 | 64.00 | 59.71 | 59.71 | -6.703% | 2 | 61 | -55.033% |
| 2026-06-22 | 68.10 | 68.10 | 64.00 | 64.00 | -10.839% | 6 | 58 | -58.047% |
| 2026-06-18 | 68.90 | 71.78 | 67.00 | 71.78 | -3.261% | 6 | 57 | -62.594% |
| 2026-06-16 | 74.20 | 74.20 | 74.20 | 74.20 | -5.838% | 1 | 58 | -63.814% |
| 2026-06-15 | 74.70 | 78.80 | 74.70 | 78.80 | +10.986% | 9 | 65 | -65.926% |
| 2026-06-12 | 70.20 | 71.00 | 70.20 | 71.00 | -1.389% | 2 | 67 | -62.183% |
| 2026-06-11 | 66.95 | 72.00 | 65.00 | 72.00 | -18.033% | 50 | 43 | -62.708% |
| 2026-06-09 | 89.40 | 89.40 | 87.84 | 87.84 | -7.517% | 4 | 43 | -69.433% |
| 2026-06-08 | 93.00 | 95.15 | 93.00 | 94.98 | -10.227% | 3 | 44 | -71.731% |
| 2026-06-05 | 105.80 | 105.80 | 105.80 | 105.80 | -4.426% | 1 | 44 | -74.622% |
| 2026-06-04 | 110.70 | 110.70 | 110.70 | 110.70 | +2.852% | 1 | 44 | -75.745% |
| 2026-06-03 | 107.63 | 107.63 | 107.63 | 107.63 | -11.779% | 2 | 43 | -75.053% |
| 2026-06-02 | 122.00 | 122.00 | 122.00 | 122.00 | +3.530% | 5 | 43 | -77.992% |
| 2026-06-01 | 109.45 | 117.84 | 109.45 | 117.84 | +37.423% | 6 | 37 | -77.215% |
| 2026-05-28 | 82.67 | 85.75 | 82.67 | 85.75 | +12.681% | 2 | 37 | -68.688% |
| 2026-05-26 | 76.00 | 76.20 | 76.00 | 76.10 | +7.410% | 60 | 7 | -64.717% |
| 2026-05-18 | 70.85 | 70.85 | 70.85 | 70.85 | +0.940% | 1 | 7 | -62.103% |
| 2026-05-12 | 70.10 | 70.19 | 70.10 | 70.19 | -12.536% | 6 | 1 | -61.747% |
| 2026-05-11 | 80.25 | 80.25 | 80.25 | 80.25 | 0.000% | 1 | 7 | -66.542% |