ORCL280915C00220000
ORCL Sep 15 2028 220.00 Call
optionOPRA
EODNov 4, 2026
18.85USD-4.557%(-0.90)1Vol453OI
ORCL280915C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 18.85 | 18.85 | 18.85 | 18.85 | -4.557% | 1 | 454 | 0.000% |
| 2026-11-03 | 18.20 | 19.75 | 18.20 | 19.75 | +16.382% | 12 | 449 | -4.557% |
| 2026-11-02 | 17.90 | 17.90 | 16.97 | 16.97 | -33.320% | 3 | 449 | +11.078% |
| 2026-10-29 | 25.42 | 25.45 | 25.42 | 25.45 | +21.770% | 3 | 450 | -25.933% |
| 2026-10-28 | 20.90 | 20.90 | 20.90 | 20.90 | +7.345% | 2 | 448 | -9.809% |
| 2026-10-26 | 19.47 | 19.47 | 19.47 | 19.47 | +2.205% | 1 | 448 | -3.184% |
| 2026-10-23 | 19.05 | 19.05 | 19.05 | 19.05 | +1.600% | 1 | 448 | -1.050% |
| 2026-10-22 | 19.50 | 19.55 | 18.50 | 18.75 | -14.773% | 24 | 441 | +0.533% |
| 2026-10-20 | 22.00 | 22.00 | 22.00 | 22.00 | +5.516% | 1 | 441 | -14.318% |
| 2026-10-19 | 20.35 | 20.85 | 20.35 | 20.85 | +1.411% | 13 | 428 | -9.592% |
| 2026-10-16 | 20.56 | 20.56 | 20.56 | 20.56 | -5.471% | 1 | 427 | -8.317% |
| 2026-10-14 | 22.85 | 22.85 | 21.75 | 21.75 | -12.651% | 9 | 422 | -13.333% |
| 2026-10-13 | 25.10 | 25.20 | 24.90 | 24.90 | +3.020% | 3 | 421 | -24.297% |
| 2026-10-12 | 24.17 | 24.17 | 24.17 | 24.17 | -8.447% | 2 | 421 | -22.011% |
| 2026-10-09 | 26.40 | 26.40 | 26.40 | 26.40 | +10.000% | 1 | 420 | -28.598% |
| 2026-10-08 | 25.90 | 25.90 | 23.45 | 24.00 | -15.374% | 3 | 418 | -21.458% |
| 2026-10-06 | 28.00 | 28.40 | 28.00 | 28.36 | +4.073% | 4 | 418 | -33.533% |
| 2026-10-05 | 27.25 | 27.25 | 27.25 | 27.25 | +11.224% | 5 | 423 | -30.826% |
| 2026-10-01 | 24.50 | 24.50 | 24.50 | 24.50 | +3.814% | 1 | 422 | -23.061% |
| 2026-09-28 | 23.74 | 23.74 | 23.00 | 23.60 | -7.451% | 4 | 422 | -20.127% |
| 2026-09-25 | 25.98 | 25.98 | 25.50 | 25.50 | -1.163% | 2 | 422 | -26.078% |
| 2026-09-24 | 25.80 | 25.80 | 25.80 | 25.80 | -14.000% | 2 | 422 | -26.938% |
| 2026-09-23 | 29.95 | 30.00 | 29.95 | 30.00 | -3.226% | 11 | 427 | -37.167% |
| 2026-09-22 | 32.00 | 32.00 | 31.00 | 31.00 | -3.125% | 5 | 427 | -39.194% |
| 2026-09-17 | 32.00 | 32.00 | 32.00 | 32.00 | +12.281% | 1 | 427 | -41.094% |
| 2026-09-16 | 28.15 | 28.50 | 28.15 | 28.50 | -2.995% | 2 | 429 | -33.860% |
| 2026-09-14 | 29.20 | 29.54 | 28.65 | 29.38 | -12.036% | 17 | 435 | -35.841% |
| 2026-09-11 | 37.20 | 37.50 | 33.40 | 33.40 | -11.217% | 8 | 433 | -43.563% |
| 2026-09-10 | 37.59 | 37.62 | 37.59 | 37.62 | -8.445% | 2 | 432 | -49.894% |
| 2026-09-09 | 40.56 | 41.20 | 39.95 | 41.09 | -2.050% | 8 | 430 | -54.125% |
| 2026-09-08 | 42.10 | 42.15 | 41.95 | 41.95 | +9.702% | 7 | 424 | -55.066% |
| 2026-09-04 | 38.24 | 38.24 | 38.24 | 38.24 | +3.351% | 1 | 425 | -50.706% |
| 2026-09-03 | 33.84 | 37.00 | 33.84 | 37.00 | +14.764% | 10 | 429 | -49.054% |
| 2026-09-02 | 32.24 | 32.24 | 32.24 | 32.24 | +7.467% | 1 | 428 | -41.532% |
| 2026-09-01 | 30.00 | 30.00 | 30.00 | 30.00 | -16.667% | 1 | 428 | -37.167% |
| 2026-08-31 | 35.75 | 36.00 | 35.33 | 36.00 | +12.254% | 12 | 430 | -47.639% |
| 2026-08-19 | 32.07 | 32.07 | 32.07 | 32.07 | -6.501% | 1 | 430 | -41.222% |
| 2026-08-18 | 34.50 | 34.60 | 34.15 | 34.30 | -5.640% | 18 | 439 | -45.044% |
| 2026-08-17 | 36.60 | 36.60 | 35.80 | 36.35 | -4.090% | 12 | 443 | -48.143% |
| 2026-08-14 | 39.50 | 39.50 | 37.80 | 37.90 | -9.912% | 4 | 444 | -50.264% |
| 2026-08-13 | 42.36 | 43.45 | 40.85 | 42.07 | +4.652% | 31 | 429 | -55.194% |
| 2026-08-12 | 40.50 | 41.05 | 40.20 | 40.20 | +5.789% | 8 | 425 | -53.109% |
| 2026-08-07 | 38.15 | 38.15 | 38.00 | 38.00 | -0.731% | 2 | 425 | -50.395% |
| 2026-08-06 | 38.00 | 38.28 | 36.95 | 38.28 | -2.147% | 10 | 427 | -50.758% |
| 2026-08-04 | 38.42 | 39.14 | 38.42 | 39.12 | +3.492% | 4 | 427 | -51.815% |
| 2026-08-03 | 35.30 | 37.80 | 35.30 | 37.80 | +22.927% | 3 | 426 | -50.132% |
| 2026-07-31 | 30.75 | 30.75 | 30.75 | 30.75 | +6.034% | 1 | 426 | -38.699% |
| 2026-07-30 | 29.00 | 29.00 | 29.00 | 29.00 | +8.007% | 1 | 426 | -35.000% |
| 2026-07-29 | 26.55 | 26.85 | 26.55 | 26.85 | -2.328% | 3 | 427 | -29.795% |
| 2026-07-28 | 24.50 | 27.49 | 24.50 | 27.49 | +3.036% | 8 | 424 | -31.430% |
| 2026-07-24 | 26.01 | 27.60 | 26.01 | 26.68 | -1.912% | 12 | 427 | -29.348% |
| 2026-07-23 | 28.80 | 28.80 | 27.20 | 27.20 | -9.964% | 7 | 426 | -30.699% |
| 2026-07-22 | 30.21 | 30.21 | 30.21 | 30.21 | +3.388% | 5 | 421 | -37.603% |
| 2026-07-21 | 28.18 | 29.71 | 28.18 | 29.22 | +6.255% | 21 | 417 | -35.489% |
| 2026-07-20 | 27.86 | 27.86 | 27.50 | 27.50 | -5.983% | 3 | 416 | -31.455% |
| 2026-07-17 | 26.69 | 29.25 | 26.69 | 29.25 | +2.452% | 6 | 413 | -35.556% |
| 2026-07-16 | 28.55 | 28.55 | 28.55 | 28.55 | -6.577% | 1 | 413 | -33.975% |
| 2026-07-15 | 31.21 | 31.21 | 30.56 | 30.56 | +2.723% | 25 | 420 | -38.318% |
| 2026-07-14 | 29.83 | 30.10 | 29.20 | 29.75 | -4.952% | 29 | 419 | -36.639% |
| 2026-07-13 | 32.82 | 33.45 | 31.30 | 31.30 | -9.902% | 10 | 422 | -39.776% |
| 2026-07-10 | 34.74 | 34.74 | 34.74 | 34.74 | -4.298% | 1 | 421 | -45.740% |
| 2026-07-09 | 37.85 | 37.85 | 35.95 | 36.30 | +11.281% | 14 | 410 | -48.072% |
| 2026-07-08 | 33.75 | 33.87 | 32.62 | 32.62 | -1.450% | 56 | 356 | -42.213% |
| 2026-07-07 | 34.31 | 34.31 | 33.10 | 33.10 | -5.966% | 3 | 355 | -43.051% |
| 2026-07-06 | 35.20 | 35.20 | 35.20 | 35.20 | +5.232% | 50 | 305 | -46.449% |
| 2026-07-02 | 34.04 | 34.04 | 32.75 | 33.45 | -4.647% | 6 | 302 | -43.647% |
| 2026-07-01 | 35.60 | 35.64 | 35.08 | 35.08 | -3.890% | 24 | 318 | -46.266% |
| 2026-06-30 | 37.70 | 37.70 | 35.19 | 36.50 | +0.717% | 54 | 279 | -48.356% |
| 2026-06-29 | 36.28 | 37.35 | 36.24 | 36.24 | -2.868% | 14 | 282 | -47.986% |
| 2026-06-26 | 38.24 | 38.24 | 37.31 | 37.31 | -3.015% | 6 | 282 | -49.477% |
| 2026-06-25 | 39.11 | 39.11 | 38.47 | 38.47 | -4.918% | 6 | 280 | -51.001% |
| 2026-06-24 | 43.90 | 43.90 | 39.92 | 40.46 | -11.272% | 26 | 276 | -53.411% |
| 2026-06-23 | 47.90 | 48.44 | 45.60 | 45.60 | -11.336% | 27 | 294 | -58.662% |
| 2026-06-22 | 55.12 | 55.12 | 51.32 | 51.43 | -10.572% | 12 | 299 | -63.348% |
| 2026-06-18 | 53.65 | 57.51 | 53.19 | 57.51 | +1.608% | 12 | 289 | -67.223% |
| 2026-06-17 | 58.50 | 58.50 | 56.55 | 56.60 | -5.193% | 3 | 288 | -66.696% |
| 2026-06-16 | 60.50 | 61.41 | 59.70 | 59.70 | -6.864% | 3 | 285 | -68.425% |
| 2026-06-15 | 64.10 | 64.10 | 64.10 | 64.10 | +13.552% | 12 | 285 | -70.593% |
| 2026-06-12 | 55.63 | 56.45 | 55.63 | 56.45 | -0.756% | 3 | 283 | -66.608% |
| 2026-06-11 | 53.55 | 56.88 | 52.60 | 56.88 | -20.425% | 181 | 176 | -66.860% |
| 2026-06-10 | 75.95 | 75.95 | 71.48 | 71.48 | -1.975% | 3 | 177 | -73.629% |
| 2026-06-09 | 77.89 | 78.57 | 71.00 | 72.92 | -7.987% | 23 | 176 | -74.150% |
| 2026-06-08 | 79.10 | 79.45 | 77.55 | 79.25 | -0.689% | 12 | 173 | -76.215% |
| 2026-06-05 | 88.69 | 88.69 | 79.80 | 79.80 | -18.779% | 27 | 159 | -76.378% |
| 2026-06-04 | 91.80 | 98.25 | 91.80 | 98.25 | +4.934% | 9 | 153 | -80.814% |
| 2026-06-03 | 93.63 | 93.63 | 93.63 | 93.63 | -8.430% | 1 | 154 | -79.868% |
| 2026-06-02 | 99.95 | 104.13 | 98.38 | 102.25 | -3.273% | 6 | 153 | -81.565% |
| 2026-06-01 | 92.63 | 108.25 | 92.62 | 105.71 | +24.982% | 14 | 152 | -82.168% |
| 2026-05-29 | 73.83 | 84.58 | 73.83 | 84.58 | +23.691% | 10 | 150 | -77.713% |
| 2026-05-28 | 62.47 | 69.17 | 62.47 | 68.38 | +16.194% | 129 | 23 | -72.433% |
| 2026-05-27 | 58.00 | 58.85 | 58.00 | 58.85 | -2.582% | 3 | 23 | -67.969% |
| 2026-05-26 | 60.41 | 60.41 | 60.41 | 60.41 | -4.490% | 4 | 19 | -68.797% |
| 2026-05-22 | 63.25 | 63.25 | 63.25 | 63.25 | +5.417% | 1 | 18 | -70.198% |
| 2026-05-21 | 59.64 | 60.00 | 59.61 | 60.00 | +7.258% | 3 | 18 | -68.583% |
| 2026-05-20 | 54.58 | 56.00 | 54.58 | 55.94 | +0.575% | 6 | 18 | -66.303% |
| 2026-05-18 | 54.50 | 55.62 | 54.50 | 55.62 | -14.497% | 3 | 17 | -66.109% |
| 2026-05-14 | 57.60 | 65.70 | 57.60 | 65.05 | +8.471% | 5 | 13 | -71.022% |
| 2026-05-13 | 59.08 | 59.97 | 59.08 | 59.97 | +10.748% | 7 | 6 | -68.568% |
| 2026-05-12 | 56.63 | 56.63 | 54.15 | 54.15 | 0.000% | 10 | 0 | -65.189% |