ORCL280915C00200000
ORCL Sep 15 2028 200.00 Call
optionOPRA
EODNov 4, 2026
23.00USD0.000%(0.00)55Vol1,098OI
ORCL280915C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 55 | 1,043 | 0.000% |
| 2026-11-03 | 21.74 | 23.60 | 21.74 | 23.00 | +14.428% | 9 | 1,045 | 0.000% |
| 2026-11-02 | 21.25 | 21.75 | 20.00 | 20.10 | -18.293% | 175 | 1,192 | +14.428% |
| 2026-10-30 | 25.20 | 25.20 | 24.60 | 24.60 | -14.583% | 3 | 1,194 | -6.504% |
| 2026-10-29 | 29.60 | 29.60 | 28.80 | 28.80 | -9.348% | 2 | 1,194 | -20.139% |
| 2026-10-28 | 23.90 | 32.15 | 23.90 | 31.77 | +34.619% | 37 | 1,203 | -27.605% |
| 2026-10-27 | 23.60 | 23.60 | 23.60 | 23.60 | +3.965% | 1 | 1,203 | -2.542% |
| 2026-10-26 | 21.05 | 22.70 | 21.05 | 22.70 | -2.991% | 3 | 1,203 | +1.322% |
| 2026-10-23 | 22.40 | 23.40 | 21.55 | 23.40 | +6.364% | 8 | 1,206 | -1.709% |
| 2026-10-22 | 23.35 | 23.35 | 21.38 | 22.00 | -8.219% | 203 | 1,223 | +4.545% |
| 2026-10-21 | 24.00 | 24.40 | 23.40 | 23.97 | -4.120% | 23 | 1,233 | -4.047% |
| 2026-10-20 | 25.00 | 25.00 | 25.00 | 25.00 | +1.626% | 1 | 1,233 | -8.000% |
| 2026-10-19 | 24.30 | 24.60 | 24.30 | 24.60 | +1.737% | 5 | 1,238 | -6.504% |
| 2026-10-16 | 25.80 | 25.80 | 23.56 | 24.18 | -8.755% | 27 | 1,242 | -4.880% |
| 2026-10-15 | 23.30 | 26.64 | 23.30 | 26.50 | +6.426% | 13 | 1,253 | -13.208% |
| 2026-10-14 | 26.97 | 27.35 | 24.90 | 24.90 | -19.677% | 64 | 1,225 | -7.631% |
| 2026-10-13 | 28.00 | 31.00 | 28.00 | 31.00 | +10.714% | 56 | 1,225 | -25.806% |
| 2026-10-12 | 29.80 | 29.80 | 27.00 | 28.00 | -6.822% | 5 | 1,224 | -17.857% |
| 2026-10-09 | 29.00 | 30.05 | 29.00 | 30.05 | +10.478% | 3 | 1,224 | -23.461% |
| 2026-10-08 | 30.05 | 30.05 | 27.00 | 27.20 | -13.924% | 67 | 1,178 | -15.441% |
| 2026-10-07 | 31.60 | 31.60 | 31.60 | 31.60 | -1.404% | 1 | 1,179 | -27.215% |
| 2026-10-06 | 32.20 | 32.20 | 31.60 | 32.05 | +4.228% | 68 | 1,199 | -28.237% |
| 2026-10-05 | 32.80 | 33.60 | 30.75 | 30.75 | +0.490% | 11 | 1,202 | -25.203% |
| 2026-10-02 | 31.60 | 32.50 | 30.60 | 30.60 | +4.473% | 59 | 1,205 | -24.837% |
| 2026-10-01 | 29.00 | 30.00 | 28.05 | 29.29 | +2.772% | 13 | 1,207 | -21.475% |
| 2026-09-30 | 28.50 | 28.50 | 28.50 | 28.50 | -3.061% | 1 | 1,207 | -19.298% |
| 2026-09-29 | 27.65 | 32.11 | 27.65 | 29.40 | +9.907% | 51 | 1,208 | -21.769% |
| 2026-09-28 | 27.15 | 27.73 | 26.30 | 26.75 | -7.535% | 17 | 1,206 | -14.019% |
| 2026-09-25 | 30.14 | 30.14 | 28.93 | 28.93 | -4.205% | 10 | 1,208 | -20.498% |
| 2026-09-24 | 28.65 | 30.20 | 28.00 | 30.20 | -9.036% | 17 | 1,207 | -23.841% |
| 2026-09-23 | 33.64 | 34.05 | 33.00 | 33.20 | -7.392% | 22 | 1,204 | -30.723% |
| 2026-09-22 | 37.37 | 37.95 | 35.03 | 35.85 | +2.137% | 22 | 1,206 | -35.844% |
| 2026-09-21 | 34.41 | 35.10 | 34.41 | 35.10 | +0.862% | 11 | 1,206 | -34.473% |
| 2026-09-18 | 35.95 | 35.95 | 32.89 | 34.80 | -3.333% | 27 | 1,214 | -33.908% |
| 2026-09-17 | 35.15 | 37.00 | 35.15 | 36.00 | +12.959% | 29 | 1,216 | -36.111% |
| 2026-09-16 | 31.00 | 34.25 | 31.00 | 31.87 | +3.474% | 16 | 1,215 | -27.832% |
| 2026-09-15 | 33.20 | 33.20 | 30.80 | 30.80 | -6.808% | 22 | 1,216 | -25.325% |
| 2026-09-14 | 33.50 | 34.00 | 32.50 | 33.05 | -10.916% | 34 | 1,207 | -30.408% |
| 2026-09-11 | 43.20 | 43.20 | 37.00 | 37.10 | -8.395% | 71 | 1,233 | -38.005% |
| 2026-09-10 | 42.50 | 43.50 | 40.50 | 40.50 | -10.989% | 36 | 1,228 | -43.210% |
| 2026-09-09 | 45.10 | 47.02 | 44.79 | 45.50 | -0.438% | 10 | 1,229 | -49.451% |
| 2026-09-08 | 51.65 | 51.65 | 44.80 | 45.70 | +7.227% | 17 | 1,223 | -49.672% |
| 2026-09-04 | 42.80 | 43.65 | 42.30 | 42.62 | +3.951% | 9 | 1,229 | -46.035% |
| 2026-09-03 | 38.95 | 41.85 | 38.95 | 41.00 | +13.416% | 104 | 1,171 | -43.902% |
| 2026-09-02 | 36.57 | 36.57 | 36.10 | 36.15 | +6.606% | 6 | 1,170 | -36.376% |
| 2026-09-01 | 35.42 | 36.10 | 33.91 | 33.91 | -14.799% | 19 | 1,167 | -32.173% |
| 2026-08-31 | 39.55 | 40.50 | 39.50 | 39.80 | -1.995% | 58 | 1,166 | -42.211% |
| 2026-08-28 | 40.00 | 40.61 | 40.00 | 40.61 | -0.951% | 2 | 1,166 | -43.364% |
| 2026-08-27 | 41.00 | 41.00 | 41.00 | 41.00 | +2.500% | 1 | 1,167 | -43.902% |
| 2026-08-26 | 38.45 | 40.00 | 38.45 | 40.00 | +5.652% | 3 | 1,169 | -42.500% |
| 2026-08-25 | 37.79 | 37.86 | 37.79 | 37.86 | +2.463% | 2 | 1,169 | -39.250% |
| 2026-08-24 | 37.50 | 37.50 | 36.95 | 36.95 | -2.891% | 7 | 1,167 | -37.754% |
| 2026-08-21 | 39.30 | 40.30 | 38.05 | 38.05 | +3.707% | 29 | 1,181 | -39.553% |
| 2026-08-20 | 38.20 | 38.20 | 36.69 | 36.69 | -4.453% | 11 | 1,178 | -37.313% |
| 2026-08-19 | 36.45 | 38.40 | 36.45 | 38.40 | +1.319% | 4 | 1,175 | -40.104% |
| 2026-08-18 | 38.75 | 39.40 | 37.85 | 37.90 | -7.561% | 15 | 1,169 | -39.314% |
| 2026-08-17 | 40.35 | 41.00 | 39.30 | 41.00 | 0.000% | 69 | 1,171 | -43.902% |
| 2026-08-14 | 45.08 | 45.08 | 41.00 | 41.00 | -10.304% | 22 | 1,164 | -43.902% |
| 2026-08-13 | 48.36 | 48.36 | 45.71 | 45.71 | +2.260% | 8 | 1,162 | -49.683% |
| 2026-08-12 | 43.80 | 45.55 | 43.80 | 44.70 | +9.963% | 54 | 1,160 | -48.546% |
| 2026-08-11 | 40.72 | 40.72 | 40.22 | 40.65 | -10.384% | 12 | 1,160 | -43.419% |
| 2026-08-10 | 44.07 | 45.83 | 44.07 | 45.36 | +5.636% | 69 | 1,101 | -49.295% |
| 2026-08-07 | 42.35 | 43.69 | 40.50 | 42.94 | +2.531% | 15 | 1,105 | -46.437% |
| 2026-08-06 | 41.61 | 43.16 | 41.61 | 41.88 | -2.831% | 5 | 1,105 | -45.081% |
| 2026-08-05 | 41.05 | 43.10 | 41.05 | 43.10 | -1.033% | 76 | 1,129 | -46.636% |
| 2026-08-04 | 42.00 | 45.50 | 41.00 | 43.55 | +6.740% | 36 | 1,148 | -47.187% |
| 2026-08-03 | 37.20 | 42.00 | 36.60 | 40.80 | +20.000% | 79 | 1,129 | -43.627% |
| 2026-07-31 | 35.65 | 35.90 | 33.00 | 34.00 | -2.718% | 62 | 1,087 | -32.353% |
| 2026-07-30 | 32.50 | 34.95 | 32.50 | 34.95 | +20.934% | 19 | 1,087 | -34.192% |
| 2026-07-29 | 29.60 | 30.45 | 28.00 | 28.90 | -5.246% | 29 | 1,094 | -20.415% |
| 2026-07-28 | 27.91 | 31.06 | 27.00 | 30.50 | +2.041% | 89 | 1,164 | -24.590% |
| 2026-07-27 | 29.29 | 31.80 | 29.29 | 29.89 | +10.704% | 43 | 1,190 | -23.051% |
| 2026-07-24 | 31.10 | 31.10 | 27.00 | 27.00 | -11.330% | 26 | 1,173 | -14.815% |
| 2026-07-23 | 32.83 | 32.83 | 30.00 | 30.45 | -9.104% | 75 | 1,163 | -24.466% |
| 2026-07-22 | 32.62 | 34.00 | 32.55 | 33.50 | +0.601% | 12 | 1,164 | -31.343% |
| 2026-07-21 | 31.71 | 33.50 | 31.71 | 33.30 | +8.222% | 98 | 1,131 | -30.931% |
| 2026-07-20 | 32.00 | 32.00 | 29.00 | 30.77 | -5.323% | 30 | 1,126 | -25.252% |
| 2026-07-17 | 29.78 | 33.40 | 28.50 | 32.50 | +7.084% | 225 | 1,040 | -29.231% |
| 2026-07-16 | 33.45 | 34.45 | 30.00 | 30.35 | -12.029% | 155 | 938 | -24.217% |
| 2026-07-15 | 33.75 | 35.30 | 33.75 | 34.50 | +3.604% | 148 | 901 | -33.333% |
| 2026-07-14 | 34.09 | 34.95 | 32.00 | 33.30 | -4.035% | 239 | 793 | -30.931% |
| 2026-07-13 | 37.10 | 37.21 | 34.50 | 34.70 | -9.870% | 358 | 720 | -33.718% |
| 2026-07-10 | 41.20 | 41.30 | 38.00 | 38.50 | -3.750% | 113 | 633 | -40.260% |
| 2026-07-09 | 39.82 | 41.95 | 39.40 | 40.00 | +8.108% | 315 | 573 | -42.500% |
| 2026-07-08 | 37.70 | 37.70 | 36.40 | 37.00 | -3.871% | 31 | 559 | -37.838% |
| 2026-07-07 | 40.30 | 40.30 | 36.47 | 38.49 | -2.260% | 56 | 532 | -40.244% |
| 2026-07-06 | 37.90 | 39.60 | 37.90 | 39.38 | +5.013% | 26 | 517 | -41.595% |
| 2026-07-02 | 38.82 | 40.00 | 36.50 | 37.50 | -3.351% | 27 | 500 | -38.667% |
| 2026-07-01 | 39.50 | 40.17 | 38.40 | 38.80 | -5.227% | 46 | 485 | -40.722% |
| 2026-06-30 | 40.85 | 41.47 | 39.63 | 40.94 | +0.049% | 40 | 457 | -43.820% |
| 2026-06-29 | 40.60 | 41.81 | 39.75 | 40.92 | -0.195% | 158 | 461 | -43.793% |
| 2026-06-26 | 42.58 | 44.35 | 41.00 | 41.00 | -9.890% | 137 | 359 | -43.902% |
| 2026-06-25 | 42.75 | 45.50 | 42.30 | 45.50 | +0.842% | 50 | 357 | -49.451% |
| 2026-06-24 | 49.59 | 50.45 | 45.12 | 45.12 | -10.298% | 69 | 339 | -49.025% |
| 2026-06-23 | 53.93 | 55.55 | 50.30 | 50.30 | -11.068% | 58 | 315 | -54.274% |
| 2026-06-22 | 62.80 | 62.80 | 56.56 | 56.56 | -11.251% | 17 | 315 | -59.335% |
| 2026-06-18 | 58.00 | 63.73 | 58.00 | 63.73 | +2.082% | 66 | 275 | -63.910% |
| 2026-06-17 | 65.66 | 65.66 | 62.43 | 62.43 | -6.360% | 7 | 276 | -63.159% |
| 2026-06-16 | 66.75 | 66.75 | 64.55 | 66.67 | -3.377% | 10 | 268 | -65.502% |
| 2026-06-15 | 67.00 | 71.00 | 65.43 | 69.00 | +10.083% | 68 | 230 | -66.667% |
| 2026-06-12 | 61.50 | 62.68 | 60.50 | 62.68 | -0.508% | 8 | 227 | -63.306% |
| 2026-06-11 | 57.25 | 63.90 | 57.25 | 63.00 | -18.383% | 84 | 190 | -63.492% |
| 2026-06-10 | 81.65 | 82.98 | 77.19 | 77.19 | -2.204% | 22 | 185 | -70.203% |
| 2026-06-09 | 88.00 | 88.00 | 76.00 | 78.93 | -8.061% | 42 | 199 | -70.860% |
| 2026-06-08 | 87.00 | 87.00 | 85.07 | 85.85 | +0.409% | 5 | 197 | -73.209% |
| 2026-06-05 | 88.00 | 88.00 | 84.00 | 85.50 | -16.990% | 5 | 198 | -73.099% |
| 2026-06-04 | 103.27 | 103.35 | 103.00 | 103.00 | +2.081% | 31 | 197 | -77.670% |
| 2026-06-03 | 100.00 | 101.90 | 97.67 | 100.90 | -9.099% | 87 | 223 | -77.205% |
| 2026-06-02 | 107.75 | 111.00 | 107.75 | 111.00 | -3.604% | 7 | 220 | -79.279% |
| 2026-06-01 | 95.00 | 115.83 | 95.00 | 115.15 | +21.595% | 40 | 205 | -80.026% |
| 2026-05-29 | 86.29 | 94.70 | 86.29 | 94.70 | +22.987% | 15 | 205 | -75.713% |
| 2026-05-28 | 69.75 | 77.00 | 69.75 | 77.00 | +17.683% | 86 | 160 | -70.130% |
| 2026-05-27 | 65.43 | 65.43 | 65.43 | 65.43 | -2.270% | 5 | 155 | -64.848% |
| 2026-05-26 | 68.90 | 68.90 | 66.95 | 66.95 | -1.761% | 78 | 78 | -65.646% |
| 2026-05-22 | 68.35 | 68.35 | 67.00 | 68.15 | +3.571% | 12 | 67 | -66.251% |
| 2026-05-21 | 65.08 | 65.80 | 65.08 | 65.80 | +1.622% | 41 | 31 | -65.046% |
| 2026-05-20 | 62.10 | 64.75 | 61.60 | 64.75 | +7.113% | 6 | 27 | -64.479% |
| 2026-05-19 | 59.82 | 61.10 | 59.82 | 60.45 | -4.803% | 3 | 26 | -61.952% |
| 2026-05-18 | 65.04 | 65.04 | 63.50 | 63.50 | -7.904% | 7 | 23 | -63.780% |
| 2026-05-15 | 68.95 | 68.95 | 68.95 | 68.95 | -2.682% | 1 | 23 | -66.642% |
| 2026-05-14 | 74.18 | 74.18 | 70.85 | 70.85 | +10.067% | 4 | 21 | -67.537% |
| 2026-05-13 | 64.37 | 64.37 | 64.37 | 64.37 | +1.386% | 14 | 7 | -64.269% |
| 2026-05-12 | 63.49 | 63.49 | 63.49 | 63.49 | -6.357% | 5 | 6 | -63.774% |
| 2026-05-11 | 68.02 | 69.03 | 67.80 | 67.80 | 0.000% | 8 | 7 | -66.077% |