ORCL280915C00180000
ORCL Sep 15 2028 180.00 Call
optionOPRA
EODNov 4, 2026
26.81USD-0.704%(-0.19)4Vol343OI
ORCL280915C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 26.81 | 26.81 | 26.81 | 26.81 | -0.704% | 4 | 347 | 0.000% |
| 2026-11-03 | 24.70 | 27.00 | 24.70 | 27.00 | +16.934% | 32 | 353 | -0.704% |
| 2026-11-02 | 25.68 | 25.68 | 23.09 | 23.09 | -17.477% | 10 | 354 | +16.111% |
| 2026-10-30 | 29.45 | 29.45 | 27.86 | 27.98 | -13.052% | 6 | 354 | -4.182% |
| 2026-10-29 | 33.29 | 33.29 | 32.18 | 32.18 | +11.349% | 4 | 354 | -16.687% |
| 2026-10-27 | 28.90 | 28.90 | 28.90 | 28.90 | +13.556% | 3 | 351 | -7.232% |
| 2026-10-22 | 25.45 | 25.45 | 25.45 | 25.45 | -11.324% | 1 | 351 | +5.344% |
| 2026-10-21 | 28.70 | 28.70 | 28.70 | 28.70 | +2.683% | 1 | 350 | -6.585% |
| 2026-10-20 | 28.50 | 28.50 | 27.95 | 27.95 | -5.415% | 3 | 352 | -4.079% |
| 2026-10-16 | 29.55 | 29.55 | 29.55 | 29.55 | -3.902% | 2 | 350 | -9.272% |
| 2026-10-15 | 30.75 | 30.75 | 30.75 | 30.75 | +4.237% | 1 | 350 | -12.813% |
| 2026-10-14 | 30.97 | 30.97 | 29.50 | 29.50 | -13.235% | 3 | 352 | -9.119% |
| 2026-10-13 | 34.00 | 34.00 | 34.00 | 34.00 | +5.853% | 2 | 352 | -21.147% |
| 2026-10-12 | 32.12 | 32.12 | 32.12 | 32.12 | +1.646% | 7 | 352 | -16.532% |
| 2026-10-08 | 34.37 | 34.37 | 31.60 | 31.60 | -10.986% | 6 | 352 | -15.158% |
| 2026-10-07 | 35.80 | 35.80 | 35.50 | 35.50 | -2.204% | 3 | 351 | -24.479% |
| 2026-10-05 | 37.20 | 37.85 | 36.30 | 36.30 | -1.892% | 4 | 350 | -26.143% |
| 2026-10-02 | 37.00 | 37.00 | 37.00 | 37.00 | +14.092% | 3 | 350 | -27.541% |
| 2026-10-01 | 32.43 | 32.43 | 32.43 | 32.43 | +5.635% | 3 | 353 | -17.330% |
| 2026-09-28 | 31.20 | 31.28 | 30.70 | 30.70 | -8.902% | 18 | 349 | -12.671% |
| 2026-09-25 | 33.70 | 33.70 | 33.70 | 33.70 | -2.035% | 1 | 349 | -20.445% |
| 2026-09-24 | 33.60 | 34.40 | 32.07 | 34.40 | -11.340% | 322 | 542 | -22.064% |
| 2026-09-23 | 38.80 | 38.80 | 38.80 | 38.80 | -4.715% | 1 | 543 | -30.902% |
| 2026-09-22 | 39.90 | 40.72 | 39.85 | 40.72 | +4.921% | 43 | 548 | -34.160% |
| 2026-09-21 | 38.81 | 38.81 | 38.81 | 38.81 | +2.944% | 2 | 550 | -30.920% |
| 2026-09-18 | 37.50 | 38.18 | 37.45 | 37.70 | -8.406% | 33 | 550 | -28.886% |
| 2026-09-17 | 41.11 | 41.16 | 41.11 | 41.16 | +11.243% | 25 | 525 | -34.864% |
| 2026-09-16 | 37.00 | 37.00 | 36.40 | 37.00 | +1.093% | 33 | 500 | -27.541% |
| 2026-09-15 | 37.00 | 37.00 | 36.60 | 36.60 | -3.684% | 4 | 500 | -26.749% |
| 2026-09-14 | 36.70 | 38.90 | 36.70 | 38.00 | -11.463% | 16 | 486 | -29.447% |
| 2026-09-11 | 46.77 | 46.77 | 42.40 | 42.92 | -5.379% | 187 | 368 | -37.535% |
| 2026-09-10 | 47.80 | 47.80 | 45.36 | 45.36 | -10.178% | 102 | 283 | -40.895% |
| 2026-09-09 | 50.50 | 50.50 | 50.50 | 50.50 | -1.540% | 1 | 284 | -46.911% |
| 2026-09-08 | 51.29 | 51.29 | 51.29 | 51.29 | +13.700% | 2 | 284 | -47.729% |
| 2026-09-03 | 43.02 | 45.11 | 43.02 | 45.11 | +9.199% | 5 | 284 | -40.568% |
| 2026-09-02 | 41.31 | 41.31 | 41.31 | 41.31 | -7.996% | 1 | 285 | -35.100% |
| 2026-08-31 | 44.90 | 44.90 | 44.90 | 44.90 | -6.204% | 3 | 288 | -40.290% |
| 2026-08-28 | 47.86 | 47.87 | 47.86 | 47.87 | +6.378% | 9 | 288 | -43.994% |
| 2026-08-26 | 45.00 | 45.00 | 45.00 | 45.00 | +8.434% | 10 | 288 | -40.422% |
| 2026-08-24 | 42.02 | 42.02 | 41.50 | 41.50 | -7.860% | 38 | 250 | -35.398% |
| 2026-08-21 | 43.60 | 45.04 | 43.60 | 45.04 | +5.431% | 8 | 256 | -40.475% |
| 2026-08-20 | 42.72 | 42.72 | 42.72 | 42.72 | +6.084% | 7 | 253 | -37.243% |
| 2026-08-19 | 40.27 | 40.27 | 40.27 | 40.27 | -6.998% | 7 | 253 | -33.424% |
| 2026-08-18 | 42.73 | 43.30 | 42.73 | 43.30 | -3.649% | 9 | 259 | -38.083% |
| 2026-08-17 | 44.95 | 45.05 | 44.94 | 44.94 | -11.133% | 14 | 253 | -40.343% |
| 2026-08-14 | 50.57 | 50.57 | 50.57 | 50.57 | +0.837% | 1 | 254 | -46.984% |
| 2026-08-12 | 49.73 | 51.00 | 49.73 | 50.15 | +0.300% | 14 | 259 | -46.540% |
| 2026-08-10 | 48.87 | 50.00 | 48.87 | 50.00 | +4.428% | 2 | 259 | -46.380% |
| 2026-08-05 | 47.88 | 47.88 | 47.88 | 47.88 | +0.546% | 1 | 259 | -44.006% |
| 2026-08-04 | 48.00 | 48.00 | 47.62 | 47.62 | +1.752% | 3 | 258 | -43.700% |
| 2026-08-03 | 42.59 | 46.80 | 42.59 | 46.80 | +27.520% | 15 | 258 | -42.714% |
| 2026-07-31 | 36.70 | 36.70 | 36.70 | 36.70 | -0.596% | 1 | 257 | -26.948% |
| 2026-07-30 | 36.92 | 36.92 | 36.92 | 36.92 | +7.701% | 2 | 255 | -27.384% |
| 2026-07-29 | 34.28 | 34.28 | 34.28 | 34.28 | +2.328% | 7 | 248 | -21.791% |
| 2026-07-28 | 33.50 | 33.50 | 33.50 | 33.50 | +8.065% | 1 | 247 | -19.970% |
| 2026-07-24 | 33.11 | 33.11 | 31.00 | 31.00 | -10.534% | 17 | 235 | -13.516% |
| 2026-07-23 | 35.00 | 35.00 | 34.00 | 34.65 | -5.224% | 3 | 233 | -22.626% |
| 2026-07-22 | 36.56 | 36.56 | 36.56 | 36.56 | +1.246% | 2 | 231 | -26.668% |
| 2026-07-21 | 36.11 | 36.11 | 36.11 | 36.11 | +3.615% | 2 | 231 | -25.755% |
| 2026-07-20 | 34.85 | 34.85 | 34.85 | 34.85 | -4.258% | 1 | 231 | -23.070% |
| 2026-07-17 | 33.90 | 36.40 | 33.90 | 36.40 | +4.538% | 3 | 230 | -26.346% |
| 2026-07-16 | 35.97 | 35.97 | 34.82 | 34.82 | -9.062% | 17 | 237 | -23.004% |
| 2026-07-15 | 37.99 | 38.79 | 37.99 | 38.29 | +3.542% | 25 | 231 | -29.982% |
| 2026-07-14 | 37.76 | 37.76 | 36.42 | 36.98 | -4.691% | 15 | 228 | -27.501% |
| 2026-07-13 | 41.00 | 41.00 | 38.80 | 38.80 | -10.393% | 5 | 226 | -30.902% |
| 2026-07-10 | 42.80 | 43.58 | 42.25 | 43.30 | -2.587% | 55 | 248 | -38.083% |
| 2026-07-09 | 45.00 | 45.50 | 44.35 | 44.45 | +9.026% | 58 | 208 | -39.685% |
| 2026-07-08 | 42.01 | 42.23 | 40.00 | 40.77 | +1.798% | 14 | 212 | -34.241% |
| 2026-07-07 | 40.05 | 40.05 | 40.05 | 40.05 | -8.977% | 1 | 213 | -33.059% |
| 2026-07-06 | 44.00 | 44.18 | 43.84 | 44.00 | +5.389% | 5 | 209 | -39.068% |
| 2026-07-02 | 44.37 | 44.37 | 41.75 | 41.75 | -5.968% | 8 | 202 | -35.784% |
| 2026-07-01 | 44.45 | 44.68 | 44.40 | 44.40 | -3.014% | 12 | 190 | -39.617% |
| 2026-06-30 | 44.48 | 45.78 | 44.48 | 45.78 | -0.435% | 23 | 191 | -41.437% |
| 2026-06-29 | 45.00 | 46.27 | 44.15 | 45.98 | -3.565% | 93 | 109 | -41.692% |
| 2026-06-26 | 47.67 | 47.68 | 46.50 | 47.68 | -1.792% | 28 | 111 | -43.771% |
| 2026-06-25 | 48.09 | 48.70 | 47.80 | 48.55 | -3.861% | 8 | 110 | -44.779% |
| 2026-06-24 | 54.28 | 54.28 | 50.50 | 50.50 | -9.287% | 23 | 96 | -46.911% |
| 2026-06-23 | 58.00 | 58.00 | 55.67 | 55.67 | -11.354% | 8 | 91 | -51.841% |
| 2026-06-22 | 63.00 | 63.00 | 62.80 | 62.80 | -10.286% | 2 | 91 | -57.309% |
| 2026-06-18 | 65.40 | 71.35 | 65.40 | 70.00 | -2.071% | 4 | 91 | -61.700% |
| 2026-06-17 | 73.53 | 73.70 | 71.48 | 71.48 | -2.096% | 3 | 91 | -62.493% |
| 2026-06-16 | 73.01 | 73.01 | 73.01 | 73.01 | -3.362% | 1 | 90 | -63.279% |
| 2026-06-15 | 73.00 | 76.95 | 73.00 | 75.55 | +8.424% | 9 | 94 | -64.514% |
| 2026-06-12 | 71.05 | 71.05 | 65.90 | 69.68 | -0.243% | 33 | 68 | -61.524% |
| 2026-06-11 | 64.60 | 70.60 | 64.60 | 69.85 | -16.796% | 69 | 40 | -61.618% |
| 2026-06-10 | 86.40 | 86.40 | 83.95 | 83.95 | +2.241% | 2 | 38 | -68.064% |
| 2026-06-09 | 93.00 | 93.00 | 82.11 | 82.11 | -10.944% | 8 | 31 | -67.349% |
| 2026-06-08 | 92.36 | 94.90 | 92.20 | 92.20 | -1.915% | 17 | 19 | -70.922% |
| 2026-06-05 | 101.24 | 101.24 | 94.00 | 94.00 | -14.147% | 4 | 19 | -71.479% |
| 2026-06-04 | 111.00 | 111.00 | 109.49 | 109.49 | -8.758% | 3 | 17 | -75.514% |
| 2026-06-02 | 120.00 | 120.00 | 120.00 | 120.00 | +10.916% | 1 | 17 | -77.658% |
| 2026-06-01 | 104.75 | 108.19 | 104.75 | 108.19 | +10.987% | 3 | 16 | -75.220% |
| 2026-05-29 | 97.57 | 97.57 | 97.48 | 97.48 | +15.813% | 2 | 15 | -72.497% |
| 2026-05-28 | 84.17 | 84.17 | 84.17 | 84.17 | +10.750% | 1 | 15 | -68.148% |
| 2026-05-26 | 75.60 | 76.00 | 75.60 | 76.00 | +1.727% | 2 | 13 | -64.724% |
| 2026-05-22 | 78.00 | 78.00 | 74.71 | 74.71 | +4.271% | 2 | 13 | -64.115% |
| 2026-05-21 | 71.65 | 71.65 | 71.65 | 71.65 | +1.631% | 2 | 11 | -62.582% |
| 2026-05-20 | 67.17 | 70.50 | 67.17 | 70.50 | +4.444% | 4 | 9 | -61.972% |
| 2026-05-19 | 67.50 | 67.50 | 67.50 | 67.50 | -15.625% | 1 | 8 | -60.281% |
| 2026-05-14 | 80.00 | 80.00 | 80.00 | 80.00 | +11.421% | 3 | 5 | -66.487% |
| 2026-05-13 | 72.50 | 72.50 | 71.80 | 71.80 | +1.013% | 2 | 4 | -62.660% |
| 2026-05-12 | 71.10 | 71.10 | 71.08 | 71.08 | -5.265% | 3 | 1 | -62.282% |
| 2026-05-11 | 75.03 | 75.03 | 75.03 | 75.03 | 0.000% | 1 | 4 | -64.268% |