ORCL280915C00210000
ORCL Sep 15 2028 210.00 Call
optionOPRA
EODNov 3, 2026
20.86USD+6.920%(+1.35)5Vol258OI
ORCL280915C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 20.86 | 20.86 | 20.86 | 20.86 | +6.920% | 5 | 260 | 0.000% |
| 2026-11-02 | 19.51 | 19.51 | 19.51 | 19.51 | -13.673% | 2 | 262 | +6.920% |
| 2026-10-27 | 22.60 | 22.60 | 22.60 | 22.60 | -5.439% | 4 | 266 | -7.699% |
| 2026-10-20 | 23.90 | 23.90 | 23.90 | 23.90 | +0.336% | 1 | 267 | -12.720% |
| 2026-10-16 | 23.82 | 23.82 | 23.82 | 23.82 | -17.292% | 1 | 267 | -12.427% |
| 2026-10-13 | 28.80 | 28.80 | 28.80 | 28.80 | +12.193% | 1 | 266 | -27.569% |
| 2026-10-12 | 26.08 | 26.08 | 25.67 | 25.67 | -9.101% | 2 | 266 | -18.738% |
| 2026-10-08 | 28.24 | 28.24 | 28.24 | 28.24 | -2.654% | 1 | 266 | -26.133% |
| 2026-10-05 | 29.01 | 29.01 | 29.01 | 29.01 | -1.293% | 1 | 265 | -28.094% |
| 2026-10-02 | 29.41 | 29.41 | 29.39 | 29.39 | +17.654% | 2 | 265 | -29.023% |
| 2026-09-28 | 24.98 | 24.98 | 24.98 | 24.98 | -8.431% | 1 | 265 | -16.493% |
| 2026-09-25 | 27.65 | 27.65 | 27.28 | 27.28 | -0.800% | 3 | 264 | -23.534% |
| 2026-09-24 | 27.50 | 27.50 | 27.50 | 27.50 | -13.793% | 4 | 266 | -24.145% |
| 2026-09-23 | 31.90 | 31.90 | 31.90 | 31.90 | 0.000% | 1 | 266 | -34.608% |
| 2026-09-21 | 31.90 | 31.90 | 31.90 | 31.90 | -5.761% | 1 | 267 | -34.608% |
| 2026-09-17 | 34.50 | 34.50 | 33.85 | 33.85 | +12.833% | 4 | 267 | -38.375% |
| 2026-09-16 | 28.75 | 30.00 | 28.75 | 30.00 | +2.740% | 2 | 268 | -30.467% |
| 2026-09-15 | 30.10 | 30.10 | 29.20 | 29.20 | -16.762% | 6 | 269 | -28.562% |
| 2026-09-11 | 35.00 | 35.08 | 35.00 | 35.08 | -9.820% | 2 | 269 | -40.536% |
| 2026-09-10 | 40.67 | 40.67 | 38.90 | 38.90 | -9.954% | 33 | 285 | -46.375% |
| 2026-09-08 | 43.20 | 43.20 | 43.20 | 43.20 | +7.463% | 30 | 266 | -51.713% |
| 2026-09-04 | 40.30 | 40.30 | 40.20 | 40.20 | +10.591% | 5 | 266 | -48.109% |
| 2026-09-01 | 36.35 | 36.35 | 36.35 | 36.35 | +1.964% | 30 | 266 | -42.613% |
| 2026-08-24 | 34.75 | 35.65 | 34.75 | 35.65 | +1.828% | 60 | 270 | -41.487% |
| 2026-08-21 | 37.45 | 37.45 | 35.01 | 35.01 | +1.537% | 30 | 240 | -40.417% |
| 2026-08-20 | 35.20 | 35.20 | 34.48 | 34.48 | -4.222% | 30 | 240 | -39.501% |
| 2026-08-19 | 36.00 | 36.00 | 36.00 | 36.00 | +1.266% | 30 | 221 | -42.056% |
| 2026-08-18 | 36.55 | 36.55 | 35.55 | 35.55 | -10.678% | 31 | 221 | -41.322% |
| 2026-08-14 | 42.15 | 42.15 | 39.80 | 39.80 | -13.100% | 48 | 209 | -47.588% |
| 2026-08-13 | 44.54 | 45.80 | 44.54 | 45.80 | +7.009% | 12 | 215 | -54.454% |
| 2026-08-12 | 40.95 | 42.80 | 40.95 | 42.80 | +3.632% | 7 | 219 | -51.262% |
| 2026-08-07 | 40.50 | 41.30 | 40.45 | 41.30 | +3.250% | 33 | 189 | -49.492% |
| 2026-08-05 | 40.00 | 40.00 | 40.00 | 40.00 | -4.192% | 1 | 189 | -47.850% |
| 2026-08-04 | 41.75 | 41.75 | 41.75 | 41.75 | +5.696% | 1 | 190 | -50.036% |
| 2026-08-03 | 37.00 | 39.75 | 37.00 | 39.50 | +21.166% | 19 | 183 | -47.190% |
| 2026-07-31 | 32.60 | 32.60 | 32.60 | 32.60 | +0.617% | 1 | 182 | -36.012% |
| 2026-07-30 | 31.10 | 32.40 | 31.05 | 32.40 | +17.179% | 5 | 181 | -35.617% |
| 2026-07-29 | 28.51 | 28.51 | 27.51 | 27.65 | -5.856% | 24 | 190 | -24.557% |
| 2026-07-27 | 29.37 | 29.37 | 29.37 | 29.37 | +4.334% | 2 | 190 | -28.975% |
| 2026-07-24 | 29.68 | 29.68 | 28.15 | 28.15 | -2.629% | 2 | 190 | -25.897% |
| 2026-07-23 | 30.36 | 30.36 | 28.91 | 28.91 | -7.930% | 3 | 190 | -27.845% |
| 2026-07-21 | 30.68 | 31.46 | 30.00 | 31.40 | +9.217% | 104 | 111 | -33.567% |
| 2026-07-20 | 29.00 | 29.00 | 28.75 | 28.75 | -6.015% | 2 | 113 | -27.443% |
| 2026-07-17 | 28.22 | 31.50 | 28.22 | 30.59 | +1.560% | 6 | 111 | -31.808% |
| 2026-07-16 | 30.75 | 30.75 | 29.88 | 30.12 | -9.550% | 13 | 108 | -30.744% |
| 2026-07-15 | 33.30 | 33.30 | 33.30 | 33.30 | +9.002% | 1 | 108 | -37.357% |
| 2026-07-14 | 30.84 | 32.00 | 30.55 | 30.55 | -8.670% | 40 | 110 | -31.718% |
| 2026-07-13 | 34.85 | 34.85 | 33.17 | 33.45 | -9.838% | 7 | 108 | -37.638% |
| 2026-07-10 | 37.00 | 37.10 | 36.45 | 37.10 | -4.134% | 6 | 106 | -43.774% |
| 2026-07-09 | 39.00 | 39.26 | 37.90 | 38.70 | +10.730% | 6 | 105 | -46.098% |
| 2026-07-08 | 34.42 | 34.95 | 34.42 | 34.95 | +1.158% | 2 | 105 | -40.315% |
| 2026-07-07 | 36.19 | 36.19 | 34.55 | 34.55 | -1.763% | 4 | 103 | -39.624% |
| 2026-07-02 | 37.66 | 37.66 | 35.17 | 35.17 | -4.637% | 8 | 105 | -40.688% |
| 2026-07-01 | 37.62 | 37.62 | 36.88 | 36.88 | -1.522% | 7 | 105 | -43.438% |
| 2026-06-30 | 39.05 | 39.05 | 37.40 | 37.45 | -3.430% | 3 | 103 | -44.299% |
| 2026-06-29 | 38.50 | 39.65 | 38.50 | 38.78 | -0.564% | 22 | 115 | -46.209% |
| 2026-06-26 | 39.80 | 39.80 | 39.00 | 39.00 | -4.645% | 13 | 111 | -46.513% |
| 2026-06-25 | 41.17 | 41.17 | 40.34 | 40.90 | -4.327% | 8 | 115 | -48.998% |
| 2026-06-24 | 46.00 | 46.00 | 41.20 | 42.75 | -10.714% | 18 | 101 | -51.205% |
| 2026-06-23 | 52.32 | 52.32 | 47.88 | 47.88 | -12.388% | 13 | 104 | -56.433% |
| 2026-06-22 | 54.00 | 54.65 | 54.00 | 54.65 | -8.993% | 2 | 103 | -61.830% |
| 2026-06-18 | 59.22 | 60.05 | 59.22 | 60.05 | -3.612% | 3 | 101 | -65.262% |
| 2026-06-17 | 63.00 | 63.00 | 61.50 | 62.30 | -1.843% | 6 | 99 | -66.517% |
| 2026-06-16 | 63.73 | 63.73 | 63.10 | 63.47 | -3.099% | 14 | 88 | -67.134% |
| 2026-06-15 | 66.28 | 67.59 | 65.50 | 65.50 | +10.735% | 4 | 87 | -68.153% |
| 2026-06-12 | 59.15 | 59.15 | 59.15 | 59.15 | +3.736% | 1 | 87 | -64.734% |
| 2026-06-11 | 57.52 | 58.05 | 56.00 | 57.02 | -22.946% | 16 | 84 | -63.416% |
| 2026-06-10 | 79.80 | 79.80 | 74.00 | 74.00 | -2.772% | 24 | 68 | -71.811% |
| 2026-06-09 | 72.73 | 76.49 | 72.73 | 76.11 | -6.613% | 15 | 66 | -72.592% |
| 2026-06-08 | 80.85 | 81.50 | 80.85 | 81.50 | +0.854% | 2 | 66 | -74.405% |
| 2026-06-05 | 84.35 | 84.35 | 80.81 | 80.81 | -20.069% | 2 | 66 | -74.186% |
| 2026-06-04 | 101.00 | 101.10 | 101.00 | 101.10 | +7.542% | 4 | 70 | -79.367% |
| 2026-06-03 | 95.50 | 95.50 | 94.01 | 94.01 | -8.728% | 36 | 52 | -77.811% |
| 2026-06-02 | 103.00 | 103.00 | 103.00 | 103.00 | -7.165% | 3 | 52 | -79.748% |
| 2026-06-01 | 94.50 | 110.95 | 94.50 | 110.95 | +25.680% | 8 | 50 | -81.199% |
| 2026-05-29 | 82.95 | 89.60 | 82.95 | 88.28 | +20.783% | 16 | 51 | -76.371% |
| 2026-05-28 | 71.68 | 73.10 | 71.05 | 73.09 | +15.521% | 25 | 37 | -71.460% |
| 2026-05-26 | 64.90 | 64.90 | 63.00 | 63.27 | +6.677% | 9 | 29 | -67.030% |
| 2026-05-20 | 59.31 | 59.31 | 59.31 | 59.31 | +3.238% | 1 | 28 | -64.829% |
| 2026-05-19 | 57.45 | 57.45 | 57.45 | 57.45 | -12.357% | 1 | 28 | -63.690% |
| 2026-05-15 | 63.46 | 65.55 | 63.46 | 65.55 | -2.860% | 7 | 21 | -68.177% |
| 2026-05-14 | 67.65 | 68.02 | 66.51 | 67.48 | +6.051% | 16 | 7 | -69.087% |
| 2026-05-13 | 62.62 | 63.63 | 62.62 | 63.63 | +4.311% | 5 | 2 | -67.217% |
| 2026-05-12 | 61.00 | 61.00 | 61.00 | 61.00 | 0.000% | 2 | 0 | -65.803% |