ORCL280915C00260000
ORCL Sep 15 2028 260.00 Call
optionOPRA
EODNov 3, 2026
14.11USD+13.333%(+1.66)12Vol110OI
ORCL280915C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.11 | 14.11 | 14.11 | 14.11 | +13.333% | 12 | 119 | 0.000% |
| 2026-11-02 | 13.28 | 13.28 | 12.45 | 12.45 | -40.488% | 27 | 146 | +13.333% |
| 2026-10-28 | 20.92 | 20.92 | 20.92 | 20.92 | +34.534% | 12 | 134 | -32.553% |
| 2026-10-27 | 15.55 | 15.55 | 15.55 | 15.55 | +12.600% | 8 | 135 | -9.260% |
| 2026-10-22 | 14.85 | 14.85 | 13.65 | 13.81 | -15.380% | 26 | 111 | +2.172% |
| 2026-10-20 | 16.32 | 16.32 | 16.32 | 16.32 | +2.320% | 1 | 110 | -13.542% |
| 2026-10-19 | 15.95 | 15.95 | 15.95 | 15.95 | +0.822% | 2 | 112 | -11.536% |
| 2026-10-16 | 15.82 | 15.82 | 15.82 | 15.82 | -7.214% | 2 | 114 | -10.809% |
| 2026-10-15 | 17.05 | 17.05 | 17.05 | 17.05 | +2.711% | 4 | 118 | -17.243% |
| 2026-10-14 | 16.70 | 16.70 | 16.60 | 16.60 | -9.041% | 2 | 120 | -15.000% |
| 2026-10-12 | 18.65 | 18.65 | 18.25 | 18.25 | -6.888% | 2 | 120 | -22.685% |
| 2026-10-09 | 19.60 | 19.60 | 19.60 | 19.60 | +4.813% | 1 | 119 | -28.010% |
| 2026-10-08 | 19.25 | 19.25 | 18.70 | 18.70 | -9.618% | 7 | 126 | -24.545% |
| 2026-10-07 | 20.69 | 20.69 | 20.69 | 20.69 | -4.654% | 43 | 121 | -31.803% |
| 2026-10-06 | 21.70 | 21.70 | 21.70 | 21.70 | +11.282% | 1 | 121 | -34.977% |
| 2026-09-30 | 19.50 | 19.50 | 19.50 | 19.50 | -5.248% | 2 | 121 | -27.641% |
| 2026-09-29 | 20.58 | 20.58 | 20.58 | 20.58 | +14.972% | 1 | 121 | -31.438% |
| 2026-09-28 | 18.42 | 18.42 | 17.90 | 17.90 | -10.095% | 18 | 121 | -21.173% |
| 2026-09-25 | 19.91 | 19.91 | 19.91 | 19.91 | -12.175% | 1 | 122 | -29.131% |
| 2026-09-23 | 23.52 | 23.52 | 22.65 | 22.67 | -2.116% | 92 | 138 | -37.759% |
| 2026-09-18 | 23.16 | 23.16 | 23.16 | 23.16 | -6.386% | 4 | 138 | -39.076% |
| 2026-09-17 | 24.74 | 24.74 | 24.74 | 24.74 | +14.803% | 1 | 138 | -42.967% |
| 2026-09-16 | 21.55 | 21.55 | 21.55 | 21.55 | -7.072% | 5 | 138 | -34.524% |
| 2026-09-14 | 22.88 | 23.19 | 22.88 | 23.19 | -15.365% | 9 | 144 | -39.155% |
| 2026-09-11 | 29.47 | 29.47 | 26.60 | 27.40 | -8.054% | 67 | 149 | -48.504% |
| 2026-09-10 | 30.43 | 30.43 | 29.80 | 29.80 | -16.104% | 2 | 149 | -52.651% |
| 2026-09-08 | 35.52 | 35.52 | 35.52 | 35.52 | +14.692% | 18 | 167 | -60.276% |
| 2026-09-04 | 30.53 | 30.97 | 30.53 | 30.97 | +6.244% | 3 | 166 | -54.440% |
| 2026-09-03 | 29.15 | 29.15 | 29.15 | 29.15 | +12.810% | 1 | 166 | -51.595% |
| 2026-09-02 | 25.84 | 25.84 | 25.84 | 25.84 | +6.998% | 1 | 167 | -45.395% |
| 2026-09-01 | 24.15 | 24.15 | 24.15 | 24.15 | -22.967% | 1 | 167 | -41.573% |
| 2026-08-27 | 28.68 | 31.35 | 28.51 | 31.35 | +17.680% | 52 | 153 | -54.992% |
| 2026-08-24 | 26.95 | 26.95 | 26.64 | 26.64 | -7.724% | 11 | 149 | -47.035% |
| 2026-08-21 | 28.87 | 28.87 | 28.87 | 28.87 | +9.191% | 2 | 150 | -51.126% |
| 2026-08-20 | 27.25 | 27.25 | 26.44 | 26.44 | -7.391% | 14 | 142 | -46.634% |
| 2026-08-19 | 28.55 | 28.55 | 28.55 | 28.55 | -10.192% | 1 | 143 | -50.578% |
| 2026-08-12 | 31.75 | 31.95 | 31.55 | 31.79 | -1.426% | 35 | 126 | -55.615% |
| 2026-08-06 | 32.25 | 32.25 | 32.25 | 32.25 | +0.467% | 1 | 125 | -56.248% |
| 2026-08-04 | 32.10 | 32.10 | 32.10 | 32.10 | +4.052% | 1 | 124 | -56.044% |
| 2026-08-03 | 28.50 | 30.85 | 28.50 | 30.85 | +25.152% | 9 | 132 | -54.263% |
| 2026-07-31 | 24.70 | 24.70 | 24.65 | 24.65 | +14.811% | 10 | 132 | -42.759% |
| 2026-07-29 | 21.47 | 21.47 | 21.47 | 21.47 | +2.238% | 4 | 136 | -34.280% |
| 2026-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | -8.297% | 1 | 136 | -32.810% |
| 2026-07-27 | 21.15 | 22.90 | 21.15 | 22.90 | +11.165% | 4 | 139 | -38.384% |
| 2026-07-24 | 21.71 | 21.71 | 20.21 | 20.60 | -7.207% | 10 | 136 | -31.505% |
| 2026-07-23 | 23.92 | 23.92 | 22.20 | 22.20 | -8.904% | 8 | 131 | -36.441% |
| 2026-07-22 | 24.67 | 24.82 | 24.37 | 24.37 | -0.123% | 15 | 124 | -42.101% |
| 2026-07-21 | 24.40 | 24.40 | 24.40 | 24.40 | +7.584% | 1 | 125 | -42.172% |
| 2026-07-20 | 22.45 | 22.71 | 22.45 | 22.68 | -5.500% | 3 | 126 | -37.787% |
| 2026-07-17 | 23.00 | 24.00 | 22.71 | 24.00 | +6.619% | 11 | 132 | -41.208% |
| 2026-07-16 | 23.62 | 24.05 | 22.00 | 22.51 | -11.378% | 80 | 160 | -37.317% |
| 2026-07-15 | 25.82 | 25.82 | 25.40 | 25.40 | +5.176% | 6 | 158 | -44.449% |
| 2026-07-14 | 24.00 | 24.15 | 23.70 | 24.15 | -7.115% | 87 | 100 | -41.573% |
| 2026-07-13 | 27.00 | 27.40 | 24.95 | 26.00 | -10.345% | 12 | 97 | -45.731% |
| 2026-07-09 | 29.00 | 29.00 | 29.00 | 29.00 | +8.818% | 1 | 97 | -51.345% |
| 2026-07-06 | 26.65 | 26.65 | 26.65 | 26.65 | -2.702% | 1 | 97 | -47.054% |
| 2026-07-02 | 28.97 | 28.97 | 27.01 | 27.39 | -3.726% | 7 | 95 | -48.485% |
| 2026-07-01 | 29.15 | 29.21 | 28.45 | 28.45 | -6.568% | 7 | 95 | -50.404% |
| 2026-06-30 | 30.45 | 30.45 | 30.45 | 30.45 | +1.264% | 2 | 94 | -53.662% |
| 2026-06-29 | 30.43 | 30.43 | 29.98 | 30.07 | -3.000% | 8 | 94 | -53.076% |
| 2026-06-26 | 31.00 | 31.15 | 31.00 | 31.00 | -1.053% | 3 | 94 | -54.484% |
| 2026-06-25 | 31.07 | 31.60 | 31.07 | 31.33 | -35.429% | 6 | 88 | -54.963% |
| 2026-06-18 | 45.00 | 48.52 | 44.96 | 48.52 | -7.599% | 5 | 87 | -70.919% |
| 2026-06-16 | 52.51 | 52.51 | 52.51 | 52.51 | -1.482% | 1 | 87 | -73.129% |
| 2026-06-15 | 53.30 | 53.30 | 53.30 | 53.30 | +12.924% | 1 | 87 | -73.527% |
| 2026-06-12 | 46.31 | 47.23 | 46.31 | 47.20 | -1.379% | 3 | 86 | -70.106% |
| 2026-06-11 | 50.00 | 50.00 | 44.98 | 47.86 | -21.205% | 28 | 89 | -70.518% |
| 2026-06-10 | 62.00 | 62.00 | 60.74 | 60.74 | -2.032% | 7 | 86 | -76.770% |
| 2026-06-09 | 70.50 | 70.50 | 59.80 | 62.00 | -7.944% | 13 | 76 | -77.242% |
| 2026-06-08 | 64.55 | 67.36 | 64.55 | 67.35 | -2.250% | 11 | 71 | -79.050% |
| 2026-06-05 | 68.27 | 68.90 | 68.27 | 68.90 | -15.996% | 3 | 72 | -79.521% |
| 2026-06-04 | 82.83 | 82.85 | 82.02 | 82.02 | +1.863% | 3 | 74 | -82.797% |
| 2026-06-03 | 79.61 | 80.60 | 79.30 | 80.52 | -9.375% | 9 | 71 | -82.476% |
| 2026-06-02 | 85.32 | 88.85 | 85.32 | 88.85 | -4.626% | 6 | 67 | -84.119% |
| 2026-06-01 | 77.70 | 93.35 | 77.20 | 93.16 | +28.585% | 30 | 52 | -84.854% |
| 2026-05-29 | 67.50 | 72.80 | 67.50 | 72.45 | +27.105% | 5 | 50 | -80.524% |
| 2026-05-28 | 56.70 | 57.01 | 56.70 | 57.00 | +14.943% | 35 | 32 | -75.246% |
| 2026-05-26 | 49.59 | 49.59 | 49.59 | 49.59 | -5.435% | 7 | 25 | -71.547% |
| 2026-05-22 | 51.40 | 52.44 | 51.40 | 52.44 | +7.790% | 2 | 24 | -73.093% |
| 2026-05-21 | 48.65 | 48.65 | 48.65 | 48.65 | +5.853% | 10 | 14 | -70.997% |
| 2026-05-19 | 45.95 | 45.96 | 45.95 | 45.96 | -1.161% | 2 | 12 | -69.299% |
| 2026-05-18 | 46.50 | 46.50 | 46.50 | 46.50 | -11.107% | 1 | 13 | -69.656% |
| 2026-05-15 | 49.63 | 52.31 | 49.63 | 52.31 | +8.753% | 10 | 3 | -73.026% |
| 2026-05-13 | 48.10 | 48.10 | 48.10 | 48.10 | -7.322% | 1 | 2 | -70.665% |
| 2026-05-11 | 51.90 | 51.90 | 51.90 | 51.90 | 0.000% | 2 | 2 | -72.813% |