ORCL280915C00185000
ORCL Sep 15 2028 185.00 Call
optionOPRA
EODNov 2, 2026
22.50USD-23.156%(-6.78)6Vol105OI
ORCL280915C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 24.03 | 24.03 | 21.50 | 22.50 | -23.156% | 6 | 108 | 0.000% |
| 2026-10-30 | 28.07 | 29.40 | 28.07 | 29.28 | +15.276% | 101 | 108 | -23.156% |
| 2026-10-22 | 25.40 | 25.40 | 25.40 | 25.40 | -4.690% | 1 | 109 | -11.417% |
| 2026-10-20 | 26.65 | 26.65 | 26.65 | 26.65 | -2.022% | 2 | 109 | -15.572% |
| 2026-10-15 | 27.20 | 27.20 | 27.20 | 27.20 | -2.857% | 1 | 108 | -17.279% |
| 2026-10-14 | 29.00 | 29.00 | 28.00 | 28.00 | -10.256% | 13 | 100 | -19.643% |
| 2026-10-12 | 31.20 | 31.20 | 31.20 | 31.20 | -8.235% | 3 | 100 | -27.885% |
| 2026-10-09 | 34.00 | 34.00 | 34.00 | 34.00 | +13.333% | 5 | 95 | -33.824% |
| 2026-10-08 | 30.00 | 30.00 | 30.00 | 30.00 | -16.318% | 2 | 97 | -25.000% |
| 2026-10-06 | 35.50 | 35.85 | 35.50 | 35.85 | +5.628% | 27 | 84 | -37.238% |
| 2026-10-02 | 33.94 | 33.94 | 33.94 | 33.94 | -9.614% | 4 | 87 | -33.707% |
| 2026-09-23 | 37.55 | 37.55 | 37.50 | 37.55 | -2.846% | 20 | 87 | -40.080% |
| 2026-09-22 | 38.65 | 38.65 | 38.65 | 38.65 | +7.961% | 1 | 86 | -41.785% |
| 2026-09-16 | 35.51 | 35.80 | 35.51 | 35.80 | +4.100% | 6 | 91 | -37.151% |
| 2026-09-15 | 36.20 | 36.20 | 34.39 | 34.39 | -6.371% | 17 | 79 | -34.574% |
| 2026-09-14 | 36.73 | 36.73 | 36.73 | 36.73 | -11.280% | 1 | 79 | -38.742% |
| 2026-09-11 | 42.80 | 42.80 | 41.40 | 41.40 | -6.966% | 21 | 68 | -45.652% |
| 2026-09-10 | 46.70 | 46.70 | 44.50 | 44.50 | +10.724% | 3 | 67 | -49.438% |
| 2026-09-01 | 40.25 | 40.25 | 40.19 | 40.19 | -7.460% | 2 | 66 | -44.016% |
| 2026-08-27 | 45.53 | 45.53 | 43.43 | 43.43 | -9.199% | 2 | 66 | -48.192% |
| 2026-08-04 | 48.78 | 48.78 | 47.83 | 47.83 | +40.676% | 2 | 66 | -52.958% |
| 2026-07-30 | 33.50 | 34.00 | 33.50 | 34.00 | +12.546% | 2 | 66 | -33.824% |
| 2026-07-28 | 30.21 | 30.21 | 30.21 | 30.21 | -6.180% | 5 | 70 | -25.521% |
| 2026-07-24 | 32.20 | 32.20 | 32.20 | 32.20 | -6.013% | 1 | 70 | -30.124% |
| 2026-07-16 | 34.26 | 34.26 | 34.26 | 34.26 | -3.493% | 2 | 72 | -34.326% |
| 2026-07-14 | 35.70 | 35.70 | 35.50 | 35.50 | -6.579% | 2 | 71 | -36.620% |
| 2026-07-13 | 39.00 | 39.00 | 38.00 | 38.00 | -11.853% | 2 | 70 | -40.789% |
| 2026-07-09 | 43.65 | 43.65 | 43.11 | 43.11 | +9.555% | 2 | 71 | -47.808% |
| 2026-07-08 | 40.50 | 40.50 | 39.35 | 39.35 | -4.606% | 3 | 72 | -42.821% |
| 2026-07-07 | 40.60 | 41.25 | 40.00 | 41.25 | +1.601% | 9 | 67 | -45.455% |
| 2026-07-02 | 43.35 | 43.35 | 40.60 | 40.60 | -6.667% | 3 | 67 | -44.581% |
| 2026-07-01 | 43.50 | 43.50 | 43.50 | 43.50 | -0.275% | 1 | 66 | -48.276% |
| 2026-06-30 | 43.52 | 43.62 | 43.52 | 43.62 | -1.823% | 2 | 64 | -48.418% |
| 2026-06-29 | 44.45 | 44.45 | 44.43 | 44.43 | -2.137% | 2 | 65 | -49.359% |
| 2026-06-26 | 45.40 | 45.40 | 45.40 | 45.40 | -3.404% | 1 | 64 | -50.441% |
| 2026-06-25 | 45.80 | 47.00 | 45.80 | 47.00 | -11.737% | 7 | 64 | -52.128% |
| 2026-06-24 | 53.25 | 53.25 | 53.25 | 53.25 | -2.775% | 1 | 64 | -57.746% |
| 2026-06-23 | 54.50 | 54.77 | 54.50 | 54.77 | -20.044% | 4 | 67 | -58.919% |
| 2026-06-18 | 68.00 | 68.50 | 68.00 | 68.50 | -0.638% | 6 | 61 | -67.153% |
| 2026-06-17 | 69.60 | 69.60 | 68.80 | 68.94 | -8.080% | 8 | 54 | -67.363% |
| 2026-06-15 | 71.00 | 75.00 | 71.00 | 75.00 | +14.504% | 4 | 53 | -70.000% |
| 2026-06-12 | 66.00 | 66.00 | 65.50 | 65.50 | -3.464% | 7 | 46 | -65.649% |
| 2026-06-11 | 66.50 | 68.03 | 63.20 | 67.85 | -20.764% | 59 | 90 | -66.839% |
| 2026-06-09 | 92.35 | 92.35 | 83.45 | 85.63 | -7.627% | 12 | 101 | -73.724% |
| 2026-06-05 | 92.70 | 92.70 | 92.70 | 92.70 | -14.853% | 20 | 101 | -75.728% |
| 2026-06-04 | 108.87 | 108.87 | 108.87 | 108.87 | +2.950% | 6 | 101 | -79.333% |
| 2026-06-03 | 105.75 | 105.75 | 105.75 | 105.75 | -5.563% | 1 | 102 | -78.723% |
| 2026-06-02 | 111.98 | 111.98 | 111.98 | 111.98 | +4.811% | 1 | 103 | -79.907% |
| 2026-06-01 | 106.84 | 106.84 | 106.84 | 106.84 | +8.743% | 3 | 106 | -78.940% |
| 2026-05-29 | 99.05 | 99.05 | 98.25 | 98.25 | +19.424% | 7 | 100 | -77.099% |
| 2026-05-28 | 80.75 | 82.27 | 80.75 | 82.27 | +16.283% | 2 | 100 | -72.651% |
| 2026-05-21 | 70.75 | 70.75 | 70.75 | 70.75 | +5.676% | 1 | 101 | -68.198% |
| 2026-05-20 | 66.95 | 66.95 | 66.95 | 66.95 | +1.670% | 50 | 51 | -66.393% |
| 2026-05-19 | 66.65 | 67.00 | 65.85 | 65.85 | -4.910% | 9 | 42 | -65.831% |
| 2026-05-18 | 69.00 | 69.25 | 69.00 | 69.25 | -7.605% | 4 | 38 | -67.509% |
| 2026-05-15 | 73.80 | 74.95 | 73.80 | 74.95 | -3.539% | 5 | 39 | -69.980% |
| 2026-05-14 | 77.70 | 77.70 | 77.70 | 77.70 | +8.022% | 3 | 36 | -71.042% |
| 2026-05-13 | 71.93 | 71.93 | 71.93 | 71.93 | +6.107% | 1 | 36 | -68.720% |
| 2026-05-12 | 68.59 | 68.59 | 67.50 | 67.79 | 0.000% | 36 | 0 | -66.809% |