ORCL280915C00230000
ORCL Sep 15 2028 230.00 Call
optionOPRA
EODNov 4, 2026
19.20USD+4.918%(+0.90)13Vol242OI
ORCL280915C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 18.88 | 19.20 | 18.75 | 19.20 | +4.918% | 13 | 242 | 0.000% |
| 2026-11-03 | 18.30 | 18.30 | 18.30 | 18.30 | +13.665% | 3 | 242 | +4.918% |
| 2026-11-02 | 17.47 | 17.47 | 16.10 | 16.10 | -18.687% | 10 | 241 | +19.255% |
| 2026-10-30 | 19.90 | 19.90 | 19.80 | 19.80 | -23.846% | 2 | 240 | -3.030% |
| 2026-10-28 | 24.40 | 26.50 | 24.40 | 26.00 | +35.065% | 5 | 238 | -26.154% |
| 2026-10-27 | 19.25 | 19.25 | 19.25 | 19.25 | +3.162% | 2 | 236 | -0.260% |
| 2026-10-23 | 18.66 | 18.66 | 18.66 | 18.66 | -2.150% | 1 | 236 | +2.894% |
| 2026-10-16 | 19.73 | 19.73 | 19.07 | 19.07 | -9.190% | 7 | 241 | +0.682% |
| 2026-10-15 | 20.30 | 21.00 | 20.30 | 21.00 | +3.296% | 4 | 241 | -8.571% |
| 2026-10-14 | 21.32 | 21.32 | 20.33 | 20.33 | -10.519% | 2 | 241 | -5.558% |
| 2026-10-12 | 22.72 | 22.72 | 22.72 | 22.72 | -8.498% | 3 | 241 | -15.493% |
| 2026-10-08 | 24.83 | 24.83 | 24.83 | 24.83 | -3.946% | 1 | 241 | -22.674% |
| 2026-10-07 | 25.75 | 25.85 | 25.75 | 25.85 | -0.424% | 10 | 241 | -25.725% |
| 2026-10-05 | 25.96 | 25.96 | 25.96 | 25.96 | +9.767% | 40 | 201 | -26.040% |
| 2026-10-01 | 23.13 | 23.65 | 23.13 | 23.65 | +1.328% | 4 | 201 | -18.816% |
| 2026-09-30 | 23.35 | 23.35 | 23.34 | 23.34 | -3.354% | 2 | 203 | -17.738% |
| 2026-09-29 | 22.16 | 26.25 | 22.16 | 24.15 | +10.780% | 6 | 204 | -20.497% |
| 2026-09-28 | 21.80 | 21.80 | 21.80 | 21.80 | -12.974% | 1 | 204 | -11.927% |
| 2026-09-24 | 23.00 | 25.05 | 23.00 | 25.05 | -11.012% | 5 | 206 | -23.353% |
| 2026-09-23 | 28.15 | 28.15 | 28.15 | 28.15 | -2.528% | 1 | 206 | -31.794% |
| 2026-09-21 | 28.88 | 28.88 | 28.88 | 28.88 | +12.155% | 1 | 206 | -33.518% |
| 2026-09-15 | 25.82 | 25.82 | 25.60 | 25.75 | -8.134% | 5 | 205 | -25.437% |
| 2026-09-14 | 28.03 | 28.03 | 28.03 | 28.03 | -11.072% | 2 | 205 | -31.502% |
| 2026-09-11 | 32.58 | 32.94 | 31.25 | 31.52 | -9.164% | 8 | 200 | -39.086% |
| 2026-09-10 | 36.90 | 36.90 | 34.70 | 34.70 | -10.290% | 17 | 185 | -44.669% |
| 2026-09-09 | 38.68 | 38.68 | 38.68 | 38.68 | +0.104% | 1 | 184 | -50.362% |
| 2026-09-08 | 39.30 | 39.30 | 38.64 | 38.64 | +6.652% | 4 | 186 | -50.311% |
| 2026-09-04 | 36.23 | 36.23 | 36.23 | 36.23 | +18.167% | 1 | 187 | -47.005% |
| 2026-09-02 | 30.66 | 30.66 | 30.66 | 30.66 | -7.983% | 4 | 187 | -37.378% |
| 2026-08-27 | 33.55 | 33.55 | 33.25 | 33.32 | -3.308% | 33 | 171 | -42.377% |
| 2026-08-26 | 34.45 | 34.46 | 34.45 | 34.46 | +7.352% | 2 | 172 | -44.283% |
| 2026-08-18 | 33.20 | 33.20 | 32.10 | 32.10 | -5.310% | 16 | 172 | -40.187% |
| 2026-08-17 | 34.43 | 35.10 | 33.70 | 33.90 | -16.296% | 23 | 175 | -43.363% |
| 2026-08-13 | 40.70 | 41.80 | 38.76 | 40.50 | +5.195% | 28 | 154 | -52.593% |
| 2026-08-12 | 37.18 | 38.82 | 37.18 | 38.50 | -0.696% | 6 | 149 | -50.130% |
| 2026-08-10 | 38.35 | 38.77 | 38.34 | 38.77 | +4.954% | 3 | 147 | -50.477% |
| 2026-08-07 | 36.15 | 36.94 | 36.15 | 36.94 | +0.027% | 2 | 147 | -48.024% |
| 2026-08-05 | 36.93 | 36.93 | 36.93 | 36.93 | +0.627% | 20 | 147 | -48.010% |
| 2026-08-03 | 30.92 | 36.70 | 30.92 | 36.70 | +25.171% | 12 | 152 | -47.684% |
| 2026-07-31 | 30.00 | 30.00 | 28.00 | 29.32 | +2.517% | 31 | 137 | -34.516% |
| 2026-07-30 | 28.54 | 28.60 | 28.54 | 28.60 | +11.719% | 2 | 137 | -32.867% |
| 2026-07-27 | 25.60 | 25.60 | 25.60 | 25.60 | +7.563% | 1 | 137 | -25.000% |
| 2026-07-24 | 25.00 | 25.00 | 23.80 | 23.80 | -9.883% | 2 | 135 | -19.328% |
| 2026-07-23 | 27.25 | 27.60 | 26.41 | 26.41 | -0.151% | 10 | 138 | -27.300% |
| 2026-07-20 | 26.70 | 26.70 | 26.45 | 26.45 | -0.825% | 2 | 136 | -27.410% |
| 2026-07-17 | 25.90 | 26.67 | 25.90 | 26.67 | +2.894% | 3 | 136 | -28.009% |
| 2026-07-16 | 26.71 | 26.71 | 25.92 | 25.92 | -7.659% | 3 | 135 | -25.926% |
| 2026-07-14 | 27.80 | 28.25 | 27.80 | 28.07 | -7.451% | 16 | 120 | -31.600% |
| 2026-07-13 | 30.33 | 30.33 | 30.33 | 30.33 | -8.507% | 2 | 120 | -36.696% |
| 2026-07-10 | 33.50 | 33.50 | 32.67 | 33.15 | -2.786% | 10 | 114 | -42.081% |
| 2026-07-09 | 34.62 | 34.62 | 34.10 | 34.10 | +10.178% | 5 | 114 | -43.695% |
| 2026-07-08 | 30.95 | 30.95 | 30.95 | 30.95 | -1.902% | 1 | 115 | -37.964% |
| 2026-07-07 | 34.15 | 34.15 | 31.44 | 31.55 | -5.397% | 12 | 105 | -39.144% |
| 2026-07-06 | 32.00 | 33.35 | 32.00 | 33.35 | +6.550% | 23 | 107 | -42.429% |
| 2026-07-02 | 31.98 | 31.98 | 31.30 | 31.30 | -8.720% | 3 | 107 | -38.658% |
| 2026-07-01 | 33.85 | 34.29 | 33.85 | 34.29 | +1.841% | 3 | 108 | -44.007% |
| 2026-06-30 | 33.67 | 33.67 | 33.67 | 33.67 | -5.554% | 1 | 109 | -42.976% |
| 2026-06-29 | 34.20 | 35.65 | 34.20 | 35.65 | +0.706% | 15 | 104 | -46.143% |
| 2026-06-26 | 35.76 | 35.76 | 35.40 | 35.40 | -5.322% | 3 | 106 | -45.763% |
| 2026-06-25 | 37.43 | 37.43 | 36.00 | 37.39 | -5.150% | 8 | 104 | -48.649% |
| 2026-06-24 | 41.82 | 41.82 | 39.42 | 39.42 | -8.813% | 18 | 104 | -51.294% |
| 2026-06-23 | 45.00 | 45.00 | 43.23 | 43.23 | -12.259% | 2 | 105 | -55.586% |
| 2026-06-22 | 49.27 | 49.27 | 49.27 | 49.27 | -9.347% | 1 | 106 | -61.031% |
| 2026-06-18 | 52.80 | 54.35 | 52.80 | 54.35 | -6.293% | 4 | 105 | -64.673% |
| 2026-06-17 | 58.00 | 58.00 | 58.00 | 58.00 | +1.487% | 1 | 105 | -66.897% |
| 2026-06-16 | 57.15 | 57.15 | 57.15 | 57.15 | -2.955% | 1 | 106 | -66.404% |
| 2026-06-15 | 58.89 | 58.89 | 58.89 | 58.89 | +8.035% | 2 | 106 | -67.397% |
| 2026-06-12 | 55.15 | 55.50 | 54.51 | 54.51 | -0.256% | 3 | 105 | -64.777% |
| 2026-06-11 | 52.00 | 54.65 | 50.30 | 54.65 | -17.197% | 13 | 96 | -64.867% |
| 2026-06-09 | 77.60 | 77.60 | 66.00 | 66.00 | -12.986% | 17 | 96 | -70.909% |
| 2026-06-05 | 77.80 | 77.80 | 75.75 | 75.85 | -19.093% | 4 | 94 | -74.687% |
| 2026-06-04 | 92.20 | 93.75 | 92.20 | 93.75 | +5.337% | 3 | 94 | -79.520% |
| 2026-06-03 | 87.98 | 90.20 | 87.79 | 89.00 | -10.192% | 57 | 59 | -78.427% |
| 2026-06-02 | 100.00 | 100.00 | 94.98 | 99.10 | -4.537% | 15 | 58 | -80.626% |
| 2026-06-01 | 86.54 | 103.85 | 86.00 | 103.81 | +24.517% | 24 | 63 | -81.505% |
| 2026-05-29 | 68.98 | 83.37 | 68.98 | 83.37 | +26.934% | 53 | 33 | -76.970% |
| 2026-05-28 | 60.83 | 65.90 | 60.83 | 65.68 | +14.226% | 5 | 28 | -70.767% |
| 2026-05-27 | 57.50 | 57.50 | 57.50 | 57.50 | +7.941% | 1 | 27 | -66.609% |
| 2026-05-19 | 53.27 | 53.27 | 53.27 | 53.27 | -1.059% | 1 | 26 | -63.957% |
| 2026-05-18 | 53.81 | 53.90 | 53.77 | 53.84 | -8.993% | 14 | 13 | -64.339% |
| 2026-05-15 | 59.16 | 59.16 | 59.16 | 59.16 | -7.389% | 1 | 12 | -67.546% |
| 2026-05-14 | 54.30 | 63.88 | 54.30 | 63.88 | +14.809% | 3 | 12 | -69.944% |
| 2026-05-13 | 56.49 | 56.49 | 55.64 | 55.64 | +7.976% | 2 | 9 | -65.492% |
| 2026-05-12 | 51.36 | 51.53 | 51.36 | 51.53 | -11.155% | 8 | 1 | -62.740% |
| 2026-05-11 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 1 | 9 | -66.897% |