ORCL280915C00190000
ORCL Sep 15 2028 190.00 Call
optionOPRA
EODNov 3, 2026
24.06USD+10.773%(+2.34)4Vol288OI
ORCL280915C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.30 | 24.62 | 24.06 | 24.06 | +10.773% | 4 | 287 | 0.000% |
| 2026-11-02 | 21.72 | 21.72 | 21.72 | 21.72 | -20.059% | 1 | 287 | +10.773% |
| 2026-10-30 | 27.17 | 27.17 | 27.17 | 27.17 | -11.786% | 50 | 287 | -11.446% |
| 2026-10-29 | 30.80 | 30.80 | 30.80 | 30.80 | -9.465% | 3 | 287 | -21.883% |
| 2026-10-28 | 30.00 | 34.02 | 30.00 | 34.02 | +31.758% | 7 | 288 | -29.277% |
| 2026-10-27 | 25.75 | 25.82 | 25.75 | 25.82 | +6.959% | 84 | 204 | -6.816% |
| 2026-10-26 | 24.14 | 24.14 | 24.14 | 24.14 | -1.670% | 1 | 205 | -0.331% |
| 2026-10-23 | 24.55 | 24.55 | 24.55 | 24.55 | +4.915% | 1 | 205 | -1.996% |
| 2026-10-22 | 23.40 | 23.40 | 23.40 | 23.40 | -11.665% | 3 | 205 | +2.821% |
| 2026-10-21 | 26.49 | 26.49 | 26.49 | 26.49 | +1.223% | 1 | 205 | -9.173% |
| 2026-10-16 | 26.17 | 26.17 | 26.17 | 26.17 | -5.284% | 1 | 204 | -8.063% |
| 2026-10-15 | 27.63 | 27.63 | 27.63 | 27.63 | -3.459% | 3 | 204 | -12.921% |
| 2026-10-14 | 28.63 | 28.63 | 28.62 | 28.62 | -7.618% | 2 | 204 | -15.933% |
| 2026-10-13 | 30.16 | 30.98 | 30.16 | 30.98 | -9.653% | 5 | 205 | -22.337% |
| 2026-10-06 | 34.29 | 34.29 | 34.29 | 34.29 | +10.613% | 1 | 205 | -29.834% |
| 2026-09-29 | 31.00 | 31.00 | 31.00 | 31.00 | -2.973% | 1 | 205 | -22.387% |
| 2026-09-24 | 30.55 | 31.95 | 30.55 | 31.95 | -12.322% | 7 | 204 | -24.695% |
| 2026-09-23 | 36.44 | 36.44 | 36.44 | 36.44 | -3.725% | 6 | 204 | -33.974% |
| 2026-09-22 | 37.45 | 37.85 | 37.45 | 37.85 | +6.171% | 11 | 205 | -36.433% |
| 2026-09-18 | 35.63 | 35.65 | 35.63 | 35.65 | -8.917% | 10 | 205 | -32.511% |
| 2026-09-17 | 39.40 | 39.40 | 39.14 | 39.14 | +8.421% | 6 | 210 | -38.528% |
| 2026-09-16 | 36.10 | 36.10 | 36.10 | 36.10 | +6.805% | 5 | 210 | -33.352% |
| 2026-09-15 | 33.80 | 33.80 | 33.80 | 33.80 | -5.902% | 1 | 209 | -28.817% |
| 2026-09-14 | 35.92 | 35.92 | 35.92 | 35.92 | -11.199% | 1 | 209 | -33.018% |
| 2026-09-11 | 40.45 | 40.45 | 40.45 | 40.45 | -15.021% | 10 | 214 | -40.519% |
| 2026-09-08 | 47.60 | 47.60 | 47.60 | 47.60 | +5.124% | 7 | 214 | -49.454% |
| 2026-09-04 | 45.28 | 45.28 | 45.28 | 45.28 | +7.045% | 5 | 212 | -46.864% |
| 2026-09-03 | 42.30 | 42.30 | 42.30 | 42.30 | +0.118% | 8 | 204 | -43.121% |
| 2026-08-31 | 42.25 | 42.25 | 42.25 | 42.25 | -1.054% | 1 | 204 | -43.053% |
| 2026-08-28 | 42.70 | 42.70 | 42.70 | 42.70 | +10.052% | 50 | 154 | -43.653% |
| 2026-08-24 | 38.00 | 38.80 | 38.00 | 38.80 | -7.177% | 5 | 154 | -37.990% |
| 2026-08-21 | 41.80 | 41.80 | 41.80 | 41.80 | +2.451% | 2 | 152 | -42.440% |
| 2026-08-18 | 40.80 | 40.80 | 40.80 | 40.80 | -5.116% | 1 | 152 | -41.029% |
| 2026-08-17 | 43.00 | 43.00 | 43.00 | 43.00 | -9.072% | 32 | 184 | -44.047% |
| 2026-08-12 | 47.95 | 48.25 | 47.29 | 47.29 | +4.833% | 27 | 173 | -49.122% |
| 2026-08-07 | 45.11 | 45.11 | 45.11 | 45.11 | +0.244% | 1 | 174 | -46.664% |
| 2026-08-05 | 45.00 | 45.00 | 45.00 | 45.00 | -4.215% | 1 | 174 | -46.533% |
| 2026-08-04 | 44.57 | 46.98 | 44.57 | 46.98 | +26.973% | 5 | 173 | -48.787% |
| 2026-07-31 | 37.00 | 37.00 | 37.00 | 37.00 | +4.816% | 1 | 173 | -34.973% |
| 2026-07-30 | 33.50 | 35.30 | 33.50 | 35.30 | +17.198% | 2 | 172 | -31.841% |
| 2026-07-29 | 30.12 | 30.12 | 30.12 | 30.12 | -3.151% | 50 | 144 | -20.120% |
| 2026-07-24 | 31.10 | 31.10 | 31.10 | 31.10 | -3.596% | 1 | 144 | -22.637% |
| 2026-07-23 | 32.26 | 32.26 | 32.26 | 32.26 | -8.793% | 3 | 144 | -25.418% |
| 2026-07-21 | 35.37 | 35.37 | 35.37 | 35.37 | +7.182% | 2 | 144 | -31.976% |
| 2026-07-17 | 31.99 | 33.00 | 31.99 | 33.00 | +3.351% | 2 | 144 | -27.091% |
| 2026-07-16 | 33.50 | 33.86 | 31.93 | 31.93 | -14.305% | 20 | 135 | -24.648% |
| 2026-07-15 | 37.26 | 37.26 | 37.26 | 37.26 | +7.007% | 1 | 135 | -35.427% |
| 2026-07-14 | 35.45 | 35.45 | 34.50 | 34.82 | -8.368% | 13 | 130 | -30.902% |
| 2026-07-13 | 40.00 | 40.00 | 38.00 | 38.00 | -7.767% | 4 | 127 | -36.684% |
| 2026-07-10 | 41.98 | 41.98 | 41.20 | 41.20 | -2.021% | 2 | 126 | -41.602% |
| 2026-07-09 | 42.20 | 42.20 | 42.05 | 42.05 | +10.658% | 12 | 126 | -42.782% |
| 2026-07-08 | 38.00 | 38.00 | 38.00 | 38.00 | -6.335% | 1 | 126 | -36.684% |
| 2026-07-06 | 40.57 | 40.57 | 40.57 | 40.57 | +2.839% | 1 | 126 | -40.695% |
| 2026-07-02 | 43.00 | 43.00 | 39.15 | 39.45 | -3.309% | 66 | 160 | -39.011% |
| 2026-07-01 | 40.80 | 40.80 | 40.80 | 40.80 | -4.472% | 1 | 159 | -41.029% |
| 2026-06-30 | 43.00 | 43.00 | 42.12 | 42.71 | -1.203% | 25 | 138 | -43.667% |
| 2026-06-29 | 42.02 | 43.23 | 42.02 | 43.23 | -0.621% | 62 | 104 | -44.344% |
| 2026-06-26 | 44.35 | 44.35 | 43.50 | 43.50 | -4.079% | 2 | 104 | -44.690% |
| 2026-06-25 | 45.54 | 45.54 | 45.35 | 45.35 | -5.026% | 2 | 104 | -46.946% |
| 2026-06-24 | 50.18 | 50.18 | 47.50 | 47.75 | -16.228% | 8 | 111 | -49.613% |
| 2026-06-23 | 57.00 | 57.00 | 57.00 | 57.00 | -4.682% | 1 | 110 | -57.789% |
| 2026-06-22 | 59.80 | 59.80 | 59.80 | 59.80 | -5.079% | 1 | 110 | -59.766% |
| 2026-06-18 | 63.00 | 63.00 | 63.00 | 63.00 | -3.077% | 4 | 106 | -61.810% |
| 2026-06-17 | 70.00 | 70.00 | 65.00 | 65.00 | -6.810% | 19 | 91 | -62.985% |
| 2026-06-16 | 71.00 | 71.00 | 69.70 | 69.75 | -3.313% | 5 | 87 | -65.505% |
| 2026-06-15 | 70.50 | 74.10 | 69.00 | 72.14 | +13.481% | 13 | 78 | -66.648% |
| 2026-06-12 | 65.42 | 65.42 | 63.57 | 63.57 | -4.978% | 16 | 65 | -62.152% |
| 2026-06-11 | 61.50 | 66.90 | 60.74 | 66.90 | -17.914% | 39 | 56 | -64.036% |
| 2026-06-10 | 80.50 | 81.50 | 80.50 | 81.50 | -1.332% | 4 | 54 | -70.479% |
| 2026-06-09 | 82.75 | 84.50 | 82.60 | 82.60 | -10.587% | 12 | 46 | -70.872% |
| 2026-06-05 | 96.83 | 96.83 | 92.38 | 92.38 | -15.550% | 2 | 47 | -73.955% |
| 2026-06-04 | 107.00 | 109.39 | 107.00 | 109.39 | +4.669% | 3 | 46 | -78.005% |
| 2026-06-03 | 104.51 | 104.51 | 104.51 | 104.51 | -8.963% | 1 | 46 | -76.978% |
| 2026-06-02 | 114.80 | 114.80 | 114.80 | 114.80 | -1.897% | 1 | 46 | -79.042% |
| 2026-06-01 | 111.00 | 119.00 | 111.00 | 117.02 | +19.836% | 8 | 41 | -79.439% |
| 2026-05-29 | 94.45 | 97.65 | 94.45 | 97.65 | +41.522% | 4 | 42 | -75.361% |
| 2026-05-27 | 67.98 | 70.13 | 67.98 | 69.00 | -2.266% | 8 | 41 | -65.130% |
| 2026-05-26 | 70.82 | 70.82 | 70.60 | 70.60 | +0.142% | 5 | 36 | -65.921% |
| 2026-05-22 | 71.50 | 71.50 | 68.95 | 70.50 | +4.444% | 9 | 32 | -65.872% |
| 2026-05-20 | 67.50 | 67.50 | 67.50 | 67.50 | +4.603% | 1 | 32 | -64.356% |
| 2026-05-19 | 66.44 | 66.44 | 64.53 | 64.53 | -0.952% | 3 | 30 | -62.715% |
| 2026-05-18 | 66.55 | 66.95 | 65.00 | 65.15 | -12.315% | 5 | 30 | -63.070% |
| 2026-05-15 | 72.50 | 74.30 | 72.16 | 74.30 | +6.143% | 3 | 27 | -67.618% |
| 2026-05-14 | 70.00 | 70.00 | 70.00 | 70.00 | -0.327% | 2 | 25 | -65.629% |
| 2026-05-13 | 69.55 | 70.23 | 67.69 | 70.23 | +7.467% | 20 | 7 | -65.741% |
| 2026-05-12 | 70.00 | 70.00 | 65.00 | 65.35 | -8.473% | 5 | 3 | -63.183% |
| 2026-05-11 | 71.50 | 71.50 | 71.30 | 71.40 | 0.000% | 3 | 7 | -66.303% |