ORCL280915C00240000
ORCL Sep 15 2028 240.00 Call
optionOPRA
EODNov 3, 2026
16.92USD+16.690%(+2.42)2Vol215OI
ORCL280915C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.92 | 16.92 | 16.92 | 16.92 | +16.690% | 2 | 217 | 0.000% |
| 2026-11-02 | 15.99 | 15.99 | 14.50 | 14.50 | -19.668% | 4 | 221 | +16.690% |
| 2026-10-30 | 18.50 | 18.50 | 18.05 | 18.05 | -12.421% | 10 | 220 | -6.260% |
| 2026-10-29 | 20.61 | 20.61 | 20.61 | 20.61 | -7.785% | 3 | 220 | -17.904% |
| 2026-10-28 | 22.35 | 22.35 | 22.35 | 22.35 | +39.688% | 1 | 219 | -24.295% |
| 2026-10-26 | 16.80 | 16.80 | 16.00 | 16.00 | -8.571% | 5 | 222 | +5.750% |
| 2026-10-23 | 17.50 | 17.50 | 17.50 | 17.50 | +6.061% | 1 | 222 | -3.314% |
| 2026-10-22 | 16.50 | 16.50 | 16.50 | 16.50 | -6.250% | 1 | 222 | +2.545% |
| 2026-10-21 | 19.00 | 19.00 | 17.60 | 17.60 | -7.853% | 2 | 223 | -3.864% |
| 2026-10-20 | 19.10 | 19.10 | 19.10 | 19.10 | +3.804% | 1 | 223 | -11.414% |
| 2026-10-19 | 18.40 | 18.40 | 18.40 | 18.40 | -2.902% | 1 | 222 | -8.043% |
| 2026-10-14 | 20.00 | 20.10 | 18.95 | 18.95 | -17.716% | 14 | 225 | -10.712% |
| 2026-10-13 | 23.03 | 23.03 | 23.03 | 23.03 | +8.632% | 1 | 224 | -26.531% |
| 2026-10-12 | 21.20 | 21.20 | 21.20 | 21.20 | -7.424% | 3 | 227 | -20.189% |
| 2026-10-09 | 22.25 | 22.90 | 22.25 | 22.90 | -6.148% | 4 | 224 | -26.114% |
| 2026-10-06 | 24.40 | 24.40 | 24.40 | 24.40 | +4.991% | 1 | 224 | -30.656% |
| 2026-10-01 | 23.24 | 23.24 | 23.24 | 23.24 | +2.741% | 10 | 224 | -27.194% |
| 2026-09-30 | 22.14 | 22.62 | 22.14 | 22.62 | -4.153% | 11 | 235 | -25.199% |
| 2026-09-29 | 23.38 | 23.60 | 23.38 | 23.60 | +12.649% | 2 | 235 | -28.305% |
| 2026-09-28 | 20.95 | 20.95 | 20.95 | 20.95 | -6.889% | 3 | 232 | -19.236% |
| 2026-09-25 | 22.50 | 22.50 | 22.50 | 22.50 | -2.724% | 1 | 232 | -24.800% |
| 2026-09-24 | 22.73 | 23.13 | 22.73 | 23.13 | -10.175% | 5 | 230 | -26.848% |
| 2026-09-23 | 26.57 | 26.60 | 25.70 | 25.75 | -5.296% | 60 | 206 | -34.291% |
| 2026-09-17 | 27.19 | 27.19 | 27.19 | 27.19 | +7.683% | 1 | 205 | -37.771% |
| 2026-09-16 | 25.43 | 25.43 | 25.25 | 25.25 | +4.990% | 2 | 205 | -32.990% |
| 2026-09-15 | 24.22 | 24.22 | 24.05 | 24.05 | -9.074% | 4 | 204 | -29.647% |
| 2026-09-14 | 26.00 | 26.45 | 25.41 | 26.45 | -15.006% | 3 | 204 | -36.030% |
| 2026-09-11 | 31.12 | 31.12 | 31.12 | 31.12 | -5.897% | 2 | 206 | -45.630% |
| 2026-09-10 | 34.78 | 34.78 | 33.07 | 33.07 | +0.547% | 5 | 207 | -48.836% |
| 2026-09-03 | 32.00 | 32.89 | 32.00 | 32.89 | +13.806% | 4 | 204 | -48.556% |
| 2026-09-02 | 28.90 | 28.90 | 28.90 | 28.90 | -2.100% | 1 | 204 | -41.453% |
| 2026-09-01 | 29.52 | 29.52 | 29.52 | 29.52 | -7.750% | 2 | 202 | -42.683% |
| 2026-08-31 | 32.00 | 32.00 | 32.00 | 32.00 | +1.523% | 1 | 202 | -47.125% |
| 2026-08-27 | 31.33 | 31.52 | 31.33 | 31.52 | -1.036% | 25 | 203 | -46.320% |
| 2026-08-21 | 32.20 | 32.24 | 31.85 | 31.85 | +0.951% | 3 | 204 | -46.876% |
| 2026-08-20 | 31.55 | 31.55 | 31.55 | 31.55 | +9.132% | 2 | 204 | -46.371% |
| 2026-08-18 | 28.91 | 28.91 | 28.91 | 28.91 | -11.887% | 1 | 204 | -41.474% |
| 2026-08-17 | 32.85 | 32.85 | 32.81 | 32.81 | -10.110% | 4 | 202 | -48.430% |
| 2026-08-14 | 36.50 | 36.50 | 36.50 | 36.50 | -1.431% | 1 | 203 | -53.644% |
| 2026-08-13 | 39.00 | 40.00 | 37.03 | 37.03 | +5.649% | 3 | 203 | -54.307% |
| 2026-08-12 | 36.64 | 36.64 | 34.95 | 35.05 | -3.946% | 27 | 202 | -51.726% |
| 2026-08-10 | 37.97 | 37.97 | 36.49 | 36.49 | +1.361% | 12 | 210 | -53.631% |
| 2026-08-07 | 34.83 | 36.00 | 34.83 | 36.00 | +1.551% | 11 | 209 | -53.000% |
| 2026-08-06 | 35.45 | 35.45 | 35.45 | 35.45 | +2.279% | 15 | 216 | -52.271% |
| 2026-08-03 | 33.45 | 34.66 | 33.30 | 34.66 | +23.565% | 49 | 205 | -51.183% |
| 2026-07-31 | 28.95 | 28.95 | 28.05 | 28.05 | +7.471% | 11 | 215 | -39.679% |
| 2026-07-30 | 25.00 | 26.10 | 25.00 | 26.10 | +11.064% | 16 | 219 | -35.172% |
| 2026-07-29 | 22.50 | 23.50 | 22.50 | 23.50 | +2.352% | 60 | 171 | -28.000% |
| 2026-07-28 | 22.96 | 22.96 | 22.96 | 22.96 | +0.702% | 2 | 172 | -26.307% |
| 2026-07-24 | 23.45 | 23.45 | 22.80 | 22.80 | -6.939% | 5 | 170 | -25.789% |
| 2026-07-23 | 25.29 | 25.29 | 24.50 | 24.50 | -8.752% | 13 | 172 | -30.939% |
| 2026-07-22 | 26.85 | 26.85 | 26.85 | 26.85 | +9.681% | 1 | 171 | -36.983% |
| 2026-07-20 | 25.75 | 25.75 | 24.48 | 24.48 | -4.225% | 50 | 212 | -30.882% |
| 2026-07-17 | 25.65 | 25.65 | 25.56 | 25.56 | +3.440% | 2 | 214 | -33.803% |
| 2026-07-16 | 26.00 | 26.00 | 24.71 | 24.71 | -8.651% | 36 | 208 | -31.526% |
| 2026-07-15 | 27.05 | 27.05 | 27.05 | 27.05 | +1.654% | 5 | 203 | -37.449% |
| 2026-07-14 | 26.40 | 26.65 | 26.40 | 26.61 | -14.930% | 4 | 204 | -36.415% |
| 2026-07-10 | 31.02 | 31.28 | 31.02 | 31.28 | -5.212% | 3 | 203 | -45.908% |
| 2026-07-09 | 33.20 | 33.20 | 33.00 | 33.00 | +11.789% | 14 | 208 | -48.727% |
| 2026-07-08 | 29.52 | 29.52 | 29.52 | 29.52 | -2.187% | 1 | 207 | -42.683% |
| 2026-07-07 | 30.18 | 30.18 | 30.18 | 30.18 | -4.403% | 1 | 208 | -43.936% |
| 2026-07-06 | 31.59 | 31.59 | 31.57 | 31.57 | +7.017% | 5 | 203 | -46.405% |
| 2026-07-02 | 32.05 | 32.05 | 29.50 | 29.50 | -8.042% | 22 | 183 | -42.644% |
| 2026-07-01 | 32.20 | 32.30 | 32.08 | 32.08 | -2.195% | 9 | 183 | -47.257% |
| 2026-06-30 | 32.03 | 32.80 | 32.03 | 32.80 | -0.606% | 6 | 185 | -48.415% |
| 2026-06-29 | 33.00 | 33.00 | 33.00 | 33.00 | +0.061% | 5 | 181 | -48.727% |
| 2026-06-26 | 34.15 | 35.00 | 32.98 | 32.98 | -10.502% | 7 | 181 | -48.696% |
| 2026-06-25 | 35.20 | 36.85 | 34.26 | 36.85 | -4.459% | 15 | 168 | -54.084% |
| 2026-06-24 | 40.54 | 40.54 | 38.57 | 38.57 | -7.015% | 11 | 167 | -56.132% |
| 2026-06-23 | 45.42 | 45.61 | 41.48 | 41.48 | -11.538% | 30 | 156 | -59.209% |
| 2026-06-22 | 49.26 | 49.26 | 46.89 | 46.89 | -3.697% | 16 | 172 | -63.916% |
| 2026-06-18 | 48.72 | 48.72 | 48.58 | 48.69 | -11.214% | 11 | 182 | -65.250% |
| 2026-06-16 | 54.70 | 56.00 | 54.70 | 54.84 | -3.874% | 9 | 180 | -69.147% |
| 2026-06-15 | 55.35 | 59.00 | 55.35 | 57.05 | +12.948% | 5 | 179 | -70.342% |
| 2026-06-12 | 51.00 | 52.00 | 50.51 | 50.51 | -4.698% | 3 | 180 | -66.502% |
| 2026-06-11 | 49.79 | 53.00 | 47.80 | 53.00 | -19.318% | 20 | 166 | -68.075% |
| 2026-06-10 | 65.68 | 65.69 | 65.68 | 65.69 | -3.112% | 3 | 163 | -74.243% |
| 2026-06-09 | 71.53 | 71.53 | 66.00 | 67.80 | -6.483% | 29 | 156 | -75.044% |
| 2026-06-08 | 70.00 | 73.00 | 70.00 | 72.50 | +0.694% | 18 | 151 | -76.662% |
| 2026-06-05 | 80.36 | 80.36 | 72.00 | 72.00 | -20.442% | 4 | 152 | -76.500% |
| 2026-06-04 | 86.84 | 90.50 | 86.84 | 90.50 | +6.621% | 11 | 144 | -81.304% |
| 2026-06-03 | 86.51 | 88.00 | 84.02 | 84.88 | -10.887% | 33 | 119 | -80.066% |
| 2026-06-02 | 95.00 | 96.95 | 92.21 | 95.25 | -3.417% | 16 | 112 | -82.236% |
| 2026-06-01 | 87.75 | 99.99 | 83.69 | 98.62 | +24.300% | 24 | 104 | -82.843% |
| 2026-05-29 | 64.99 | 79.34 | 64.99 | 79.34 | +27.249% | 96 | 14 | -78.674% |
| 2026-05-28 | 60.50 | 62.35 | 60.50 | 62.35 | +9.965% | 3 | 13 | -72.863% |
| 2026-05-22 | 56.70 | 56.70 | 56.70 | 56.70 | +6.379% | 1 | 13 | -70.159% |
| 2026-05-21 | 53.60 | 53.60 | 53.05 | 53.30 | +5.754% | 12 | 18 | -68.255% |
| 2026-05-20 | 48.20 | 50.40 | 48.20 | 50.40 | +0.800% | 12 | 10 | -66.429% |
| 2026-05-19 | 49.50 | 50.00 | 49.50 | 50.00 | 0.000% | 2 | 10 | -66.160% |
| 2026-05-18 | 51.33 | 51.50 | 50.00 | 50.00 | -14.966% | 5 | 8 | -66.160% |
| 2026-05-14 | 53.00 | 59.45 | 53.00 | 58.80 | +16.759% | 5 | 5 | -71.224% |
| 2026-05-12 | 50.36 | 50.36 | 50.36 | 50.36 | -8.917% | 1 | 4 | -66.402% |
| 2026-05-11 | 56.27 | 56.27 | 55.29 | 55.29 | 0.000% | 4 | 5 | -69.398% |