ORCL280915C00250000
ORCL Sep 15 2028 250.00 Call
optionOPRA
EODNov 4, 2026
15.03USD-0.792%(-0.12)36Vol875OI
ORCL280915C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.63 | 15.85 | 15.03 | 15.03 | -0.792% | 36 | 873 | 0.000% |
| 2026-11-03 | 14.69 | 15.72 | 14.69 | 15.15 | +12.222% | 64 | 858 | -0.792% |
| 2026-11-02 | 14.75 | 14.75 | 13.44 | 13.50 | -20.588% | 80 | 859 | +11.333% |
| 2026-10-30 | 17.52 | 17.52 | 16.70 | 17.00 | -12.371% | 9 | 855 | -11.588% |
| 2026-10-29 | 20.60 | 20.60 | 19.40 | 19.40 | -13.778% | 2 | 854 | -22.526% |
| 2026-10-28 | 20.50 | 23.48 | 20.50 | 22.50 | +28.645% | 18 | 848 | -33.200% |
| 2026-10-27 | 16.75 | 17.49 | 16.55 | 17.49 | +16.990% | 21 | 853 | -14.065% |
| 2026-10-26 | 14.95 | 14.95 | 14.95 | 14.95 | -7.430% | 1 | 853 | +0.535% |
| 2026-10-23 | 15.90 | 16.15 | 15.90 | 16.15 | +7.667% | 64 | 789 | -6.935% |
| 2026-10-22 | 15.40 | 15.81 | 15.00 | 15.00 | -13.043% | 51 | 813 | +0.200% |
| 2026-10-21 | 17.00 | 17.25 | 17.00 | 17.25 | +5.828% | 3 | 813 | -12.870% |
| 2026-10-20 | 16.30 | 16.30 | 16.30 | 16.30 | -2.687% | 1 | 813 | -7.791% |
| 2026-10-16 | 16.75 | 16.75 | 16.75 | 16.75 | -12.760% | 1 | 813 | -10.269% |
| 2026-10-15 | 19.20 | 19.20 | 19.20 | 19.20 | +3.504% | 3 | 813 | -21.719% |
| 2026-10-14 | 18.50 | 18.62 | 18.00 | 18.55 | -16.629% | 13 | 823 | -18.976% |
| 2026-10-13 | 22.42 | 22.42 | 22.25 | 22.25 | +3.730% | 5 | 824 | -32.449% |
| 2026-10-09 | 21.45 | 21.45 | 21.45 | 21.45 | +10.283% | 10 | 824 | -29.930% |
| 2026-10-08 | 21.48 | 21.48 | 19.35 | 19.45 | -14.880% | 14 | 823 | -22.725% |
| 2026-10-07 | 22.27 | 22.85 | 22.27 | 22.85 | -1.168% | 4 | 823 | -34.223% |
| 2026-10-06 | 23.12 | 23.12 | 23.12 | 23.12 | +2.301% | 2 | 823 | -34.991% |
| 2026-10-05 | 22.75 | 22.75 | 22.58 | 22.60 | +1.119% | 20 | 833 | -33.496% |
| 2026-10-02 | 22.62 | 22.62 | 22.35 | 22.35 | +5.325% | 3 | 834 | -32.752% |
| 2026-10-01 | 21.80 | 21.80 | 20.50 | 21.22 | +2.019% | 26 | 817 | -29.171% |
| 2026-09-30 | 21.80 | 21.80 | 20.80 | 20.80 | -2.025% | 4 | 818 | -27.740% |
| 2026-09-29 | 23.60 | 23.60 | 21.23 | 21.23 | +10.000% | 27 | 819 | -29.204% |
| 2026-09-28 | 19.80 | 19.80 | 18.90 | 19.30 | -12.073% | 11 | 820 | -22.124% |
| 2026-09-25 | 21.95 | 21.95 | 21.95 | 21.95 | -0.589% | 2 | 820 | -31.526% |
| 2026-09-24 | 21.22 | 22.10 | 21.22 | 22.08 | -11.821% | 13 | 819 | -31.929% |
| 2026-09-23 | 25.04 | 25.04 | 25.04 | 25.04 | +2.707% | 1 | 819 | -39.976% |
| 2026-09-18 | 24.38 | 24.38 | 24.38 | 24.38 | +4.010% | 1 | 819 | -38.351% |
| 2026-09-16 | 23.60 | 24.90 | 23.44 | 23.44 | -5.293% | 6 | 815 | -35.879% |
| 2026-09-14 | 24.50 | 24.75 | 24.50 | 24.75 | -11.576% | 2 | 815 | -39.273% |
| 2026-09-11 | 34.30 | 34.30 | 27.99 | 27.99 | -10.575% | 16 | 810 | -46.302% |
| 2026-09-10 | 33.14 | 33.15 | 31.30 | 31.30 | -8.130% | 11 | 811 | -51.981% |
| 2026-09-09 | 34.07 | 34.07 | 34.07 | 34.07 | -10.342% | 1 | 811 | -55.885% |
| 2026-09-08 | 38.00 | 38.00 | 38.00 | 38.00 | +16.493% | 1 | 812 | -60.447% |
| 2026-09-04 | 32.00 | 32.62 | 32.00 | 32.62 | +5.772% | 3 | 814 | -53.924% |
| 2026-09-03 | 30.39 | 31.33 | 30.39 | 30.84 | +11.739% | 6 | 810 | -51.265% |
| 2026-09-02 | 27.60 | 27.60 | 27.60 | 27.60 | +5.991% | 4 | 810 | -45.543% |
| 2026-09-01 | 28.90 | 28.90 | 25.48 | 26.04 | -15.207% | 141 | 905 | -42.281% |
| 2026-08-31 | 30.71 | 30.71 | 30.71 | 30.71 | -1.979% | 1 | 904 | -51.058% |
| 2026-08-28 | 32.60 | 32.60 | 31.33 | 31.33 | +3.570% | 4 | 902 | -52.027% |
| 2026-08-27 | 30.35 | 30.38 | 30.04 | 30.25 | +4.310% | 62 | 871 | -50.314% |
| 2026-08-25 | 29.00 | 29.00 | 29.00 | 29.00 | +2.473% | 1 | 871 | -48.172% |
| 2026-08-24 | 28.20 | 28.30 | 28.20 | 28.30 | -6.198% | 2 | 869 | -46.890% |
| 2026-08-21 | 30.51 | 30.51 | 30.17 | 30.17 | +1.548% | 2 | 869 | -50.182% |
| 2026-08-19 | 29.41 | 29.71 | 29.41 | 29.71 | -2.908% | 6 | 869 | -49.411% |
| 2026-08-18 | 30.60 | 30.60 | 30.60 | 30.60 | -5.380% | 4 | 865 | -50.882% |
| 2026-08-14 | 35.85 | 35.85 | 32.34 | 32.34 | -11.007% | 4 | 865 | -53.525% |
| 2026-08-13 | 34.95 | 37.65 | 34.61 | 36.34 | +4.425% | 56 | 878 | -58.641% |
| 2026-08-12 | 33.88 | 35.50 | 32.50 | 34.80 | +9.953% | 205 | 924 | -56.810% |
| 2026-08-11 | 34.00 | 34.00 | 31.65 | 31.65 | -9.906% | 14 | 933 | -52.512% |
| 2026-08-10 | 35.53 | 35.53 | 35.13 | 35.13 | +3.324% | 4 | 937 | -57.216% |
| 2026-08-07 | 33.55 | 34.41 | 32.30 | 34.00 | +1.190% | 14 | 936 | -55.794% |
| 2026-08-06 | 31.72 | 34.00 | 31.72 | 33.60 | -1.176% | 60 | 950 | -55.268% |
| 2026-08-05 | 34.35 | 34.40 | 33.20 | 34.00 | -2.579% | 24 | 948 | -55.794% |
| 2026-08-04 | 33.30 | 36.00 | 33.30 | 34.90 | +6.728% | 45 | 967 | -56.934% |
| 2026-08-03 | 29.35 | 32.70 | 29.35 | 32.70 | +22.564% | 24 | 968 | -54.037% |
| 2026-07-31 | 27.00 | 27.00 | 25.80 | 26.68 | +0.679% | 41 | 952 | -43.666% |
| 2026-07-30 | 24.00 | 26.50 | 24.00 | 26.50 | +15.217% | 54 | 950 | -43.283% |
| 2026-07-29 | 22.75 | 23.25 | 21.90 | 23.00 | -2.128% | 74 | 897 | -34.652% |
| 2026-07-28 | 21.30 | 24.00 | 21.30 | 23.50 | +2.174% | 30 | 896 | -36.043% |
| 2026-07-27 | 23.39 | 24.04 | 23.00 | 23.00 | +7.477% | 93 | 920 | -34.652% |
| 2026-07-24 | 23.00 | 23.25 | 21.29 | 21.40 | -7.759% | 32 | 910 | -29.766% |
| 2026-07-23 | 24.43 | 24.73 | 23.20 | 23.20 | -10.078% | 183 | 795 | -35.216% |
| 2026-07-22 | 25.70 | 27.25 | 25.69 | 25.80 | -0.386% | 63 | 754 | -41.744% |
| 2026-07-21 | 24.10 | 25.95 | 24.10 | 25.90 | +8.142% | 53 | 783 | -41.969% |
| 2026-07-20 | 24.00 | 24.35 | 22.56 | 23.95 | -4.046% | 33 | 781 | -37.244% |
| 2026-07-17 | 22.75 | 25.77 | 22.00 | 24.96 | +6.213% | 69 | 770 | -39.784% |
| 2026-07-16 | 25.75 | 25.75 | 23.10 | 23.50 | -11.488% | 111 | 723 | -36.043% |
| 2026-07-15 | 26.00 | 26.55 | 26.00 | 26.55 | +4.941% | 32 | 719 | -43.390% |
| 2026-07-14 | 26.22 | 26.50 | 24.90 | 25.30 | -5.243% | 126 | 711 | -40.593% |
| 2026-07-13 | 29.07 | 29.75 | 26.70 | 26.70 | -11.000% | 90 | 700 | -43.708% |
| 2026-07-10 | 30.40 | 31.00 | 29.40 | 30.00 | -1.832% | 19 | 693 | -49.900% |
| 2026-07-09 | 31.00 | 33.25 | 29.55 | 30.56 | +1.867% | 84 | 641 | -50.818% |
| 2026-07-08 | 28.70 | 30.00 | 28.20 | 30.00 | +0.739% | 13 | 632 | -49.900% |
| 2026-07-07 | 31.00 | 31.40 | 28.30 | 29.78 | -2.039% | 68 | 581 | -49.530% |
| 2026-07-06 | 30.57 | 31.15 | 29.29 | 30.40 | +7.042% | 174 | 453 | -50.559% |
| 2026-07-02 | 31.02 | 31.02 | 27.50 | 28.40 | -4.730% | 34 | 441 | -47.077% |
| 2026-07-01 | 30.65 | 31.42 | 29.61 | 29.81 | -6.844% | 63 | 413 | -49.581% |
| 2026-06-30 | 31.09 | 32.00 | 31.09 | 32.00 | -0.374% | 11 | 407 | -53.031% |
| 2026-06-29 | 32.00 | 32.32 | 31.51 | 32.12 | +0.595% | 27 | 399 | -53.207% |
| 2026-06-26 | 32.84 | 33.48 | 31.49 | 31.93 | -4.172% | 35 | 392 | -52.928% |
| 2026-06-25 | 33.60 | 34.10 | 32.55 | 33.32 | -6.536% | 33 | 388 | -54.892% |
| 2026-06-24 | 38.59 | 38.59 | 34.25 | 35.65 | -9.472% | 40 | 374 | -57.840% |
| 2026-06-23 | 42.84 | 42.84 | 39.20 | 39.38 | -11.306% | 26 | 367 | -61.833% |
| 2026-06-22 | 47.50 | 47.50 | 44.40 | 44.40 | -11.870% | 5 | 363 | -66.149% |
| 2026-06-18 | 46.04 | 51.00 | 46.04 | 50.38 | +1.389% | 34 | 367 | -70.167% |
| 2026-06-17 | 52.50 | 52.50 | 47.55 | 49.69 | -6.895% | 10 | 366 | -69.752% |
| 2026-06-16 | 56.00 | 56.00 | 53.37 | 53.37 | -2.073% | 7 | 361 | -71.838% |
| 2026-06-15 | 52.00 | 56.75 | 52.00 | 54.50 | +10.324% | 24 | 341 | -72.422% |
| 2026-06-12 | 49.88 | 49.88 | 49.35 | 49.40 | -1.200% | 503 | 638 | -69.575% |
| 2026-06-11 | 44.00 | 50.00 | 44.00 | 50.00 | -19.782% | 36 | 629 | -69.940% |
| 2026-06-10 | 65.00 | 69.57 | 62.33 | 62.33 | -2.609% | 29 | 631 | -75.886% |
| 2026-06-09 | 72.00 | 72.00 | 60.23 | 64.00 | -8.845% | 22 | 626 | -76.516% |
| 2026-06-08 | 68.52 | 70.35 | 68.52 | 70.21 | +0.157% | 43 | 620 | -78.593% |
| 2026-06-05 | 79.25 | 79.25 | 68.34 | 70.10 | -16.597% | 23 | 614 | -78.559% |
| 2026-06-04 | 80.20 | 87.10 | 80.20 | 84.05 | +4.540% | 26 | 615 | -82.118% |
| 2026-06-03 | 83.90 | 83.90 | 80.05 | 80.40 | -12.940% | 8 | 616 | -81.306% |
| 2026-06-02 | 93.50 | 93.50 | 89.00 | 92.35 | -2.296% | 20 | 611 | -83.725% |
| 2026-06-01 | 81.60 | 96.80 | 81.08 | 94.52 | +26.381% | 128 | 637 | -84.099% |
| 2026-05-29 | 69.00 | 74.79 | 69.00 | 74.79 | +23.620% | 120 | 550 | -79.904% |
| 2026-05-28 | 54.50 | 60.50 | 54.50 | 60.50 | +21.242% | 11 | 556 | -75.157% |
| 2026-05-27 | 49.90 | 49.90 | 49.90 | 49.90 | -5.025% | 1 | 555 | -69.880% |
| 2026-05-26 | 53.51 | 53.51 | 51.71 | 52.54 | -1.203% | 25 | 560 | -71.393% |
| 2026-05-22 | 53.93 | 53.93 | 53.17 | 53.18 | +1.430% | 15 | 558 | -71.737% |
| 2026-05-21 | 51.50 | 52.43 | 51.30 | 52.43 | +10.031% | 505 | 53 | -71.333% |
| 2026-05-20 | 47.75 | 47.75 | 47.65 | 47.65 | -0.626% | 2 | 52 | -68.458% |
| 2026-05-19 | 50.25 | 50.25 | 47.95 | 47.95 | -14.982% | 3 | 50 | -68.655% |
| 2026-05-15 | 54.33 | 56.40 | 54.33 | 56.40 | +0.267% | 27 | 23 | -73.351% |
| 2026-05-14 | 56.25 | 56.25 | 56.25 | 56.25 | +20.090% | 1 | 22 | -73.280% |
| 2026-05-12 | 48.63 | 48.63 | 46.84 | 46.84 | -12.937% | 29 | 31 | -67.912% |
| 2026-05-11 | 54.51 | 54.51 | 53.12 | 53.80 | 0.000% | 32 | 22 | -72.063% |