ORCL280915C00270000
ORCL Sep 15 2028 270.00 Call
optionOPRA
EODNov 4, 2026
13.25USD-7.986%(-1.15)1Vol342OI
ORCL280915C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.25 | 13.25 | 13.25 | 13.25 | -7.986% | 1 | 343 | 0.000% |
| 2026-10-30 | 14.33 | 14.40 | 14.33 | 14.40 | -15.194% | 2 | 345 | -7.986% |
| 2026-10-29 | 17.50 | 17.50 | 16.98 | 16.98 | -17.171% | 46 | 313 | -21.967% |
| 2026-10-28 | 20.50 | 20.50 | 20.50 | 20.50 | +37.584% | 1 | 312 | -35.366% |
| 2026-10-27 | 14.95 | 14.95 | 14.90 | 14.90 | +9.882% | 6 | 312 | -11.074% |
| 2026-10-26 | 13.56 | 13.56 | 13.56 | 13.56 | -1.668% | 1 | 311 | -2.286% |
| 2026-10-22 | 13.63 | 13.79 | 13.63 | 13.79 | -7.450% | 4 | 315 | -3.916% |
| 2026-10-19 | 14.90 | 14.90 | 14.90 | 14.90 | +0.812% | 5 | 310 | -11.074% |
| 2026-10-16 | 14.78 | 14.78 | 14.78 | 14.78 | -4.707% | 7 | 303 | -10.352% |
| 2026-10-14 | 16.10 | 16.44 | 15.51 | 15.51 | -20.462% | 48 | 302 | -14.571% |
| 2026-10-13 | 17.90 | 19.50 | 17.90 | 19.50 | +14.706% | 2 | 302 | -32.051% |
| 2026-10-08 | 17.00 | 17.00 | 17.00 | 17.00 | -16.256% | 1 | 302 | -22.059% |
| 2026-10-07 | 20.30 | 20.30 | 20.30 | 20.30 | -0.733% | 1 | 303 | -34.729% |
| 2026-10-06 | 20.50 | 20.61 | 20.45 | 20.45 | +2.250% | 10 | 303 | -35.208% |
| 2026-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1 | 303 | -33.750% |
| 2026-09-29 | 20.00 | 20.00 | 20.00 | 20.00 | +3.681% | 1 | 302 | -33.750% |
| 2026-09-25 | 19.29 | 19.29 | 19.29 | 19.29 | -0.464% | 1 | 303 | -31.312% |
| 2026-09-24 | 18.00 | 19.38 | 18.00 | 19.38 | -10.691% | 202 | 375 | -31.631% |
| 2026-09-23 | 21.65 | 21.70 | 21.65 | 21.70 | -3.982% | 19 | 389 | -38.940% |
| 2026-09-21 | 23.00 | 23.00 | 22.60 | 22.60 | -0.441% | 21 | 390 | -41.372% |
| 2026-09-18 | 21.67 | 22.70 | 20.96 | 22.70 | -5.417% | 43 | 398 | -41.630% |
| 2026-09-17 | 22.60 | 24.00 | 22.60 | 24.00 | +19.641% | 4 | 397 | -44.792% |
| 2026-09-16 | 20.06 | 20.06 | 20.06 | 20.06 | -4.476% | 1 | 396 | -33.948% |
| 2026-09-15 | 21.00 | 21.00 | 21.00 | 21.00 | -17.160% | 1 | 396 | -36.905% |
| 2026-09-11 | 25.35 | 25.35 | 25.35 | 25.35 | -14.933% | 6 | 396 | -47.732% |
| 2026-09-10 | 29.80 | 29.80 | 29.80 | 29.80 | -6.495% | 8 | 388 | -55.537% |
| 2026-09-09 | 31.87 | 31.87 | 31.87 | 31.87 | +13.295% | 1 | 388 | -58.425% |
| 2026-09-03 | 27.00 | 28.13 | 27.00 | 28.13 | +17.208% | 12 | 391 | -52.897% |
| 2026-09-01 | 24.00 | 24.00 | 24.00 | 24.00 | -9.842% | 1 | 392 | -44.792% |
| 2026-08-25 | 26.43 | 26.73 | 26.42 | 26.62 | +8.476% | 98 | 322 | -50.225% |
| 2026-08-19 | 24.54 | 24.54 | 24.54 | 24.54 | -16.160% | 1 | 322 | -46.007% |
| 2026-08-14 | 29.27 | 29.27 | 29.27 | 29.27 | -8.531% | 1 | 322 | -54.732% |
| 2026-08-12 | 30.91 | 32.00 | 30.67 | 32.00 | +11.111% | 8 | 322 | -58.594% |
| 2026-08-11 | 28.80 | 28.80 | 28.80 | 28.80 | -10.836% | 1 | 323 | -53.993% |
| 2026-08-10 | 32.00 | 32.30 | 32.00 | 32.30 | +5.694% | 3 | 323 | -58.978% |
| 2026-08-07 | 30.56 | 30.56 | 30.56 | 30.56 | -2.208% | 1 | 322 | -56.643% |
| 2026-08-06 | 31.25 | 31.25 | 31.25 | 31.25 | -0.160% | 1 | 322 | -57.600% |
| 2026-08-04 | 31.00 | 32.80 | 31.00 | 31.30 | +5.034% | 41 | 321 | -57.668% |
| 2026-08-03 | 27.25 | 29.80 | 27.25 | 29.80 | +40.235% | 68 | 322 | -55.537% |
| 2026-07-29 | 21.25 | 21.25 | 21.25 | 21.25 | +3.406% | 1 | 322 | -37.647% |
| 2026-07-24 | 20.70 | 20.70 | 20.43 | 20.55 | -1.909% | 3 | 321 | -35.523% |
| 2026-07-23 | 21.42 | 21.49 | 20.95 | 20.95 | -10.086% | 4 | 318 | -36.754% |
| 2026-07-22 | 23.00 | 23.30 | 22.90 | 23.30 | +1.437% | 67 | 289 | -43.133% |
| 2026-07-21 | 22.97 | 22.97 | 22.97 | 22.97 | +8.451% | 1 | 289 | -42.316% |
| 2026-07-20 | 22.00 | 22.00 | 20.50 | 21.18 | -7.913% | 9 | 288 | -37.441% |
| 2026-07-17 | 20.70 | 23.20 | 20.70 | 23.00 | +4.403% | 25 | 297 | -42.391% |
| 2026-07-16 | 23.00 | 23.00 | 22.03 | 22.03 | -8.967% | 39 | 283 | -39.855% |
| 2026-07-15 | 23.07 | 24.80 | 23.00 | 24.20 | +7.270% | 108 | 201 | -45.248% |
| 2026-07-14 | 23.00 | 23.32 | 22.56 | 22.56 | -11.909% | 71 | 143 | -41.268% |
| 2026-07-13 | 25.25 | 25.61 | 25.25 | 25.61 | -7.008% | 2 | 143 | -48.262% |
| 2026-07-10 | 27.50 | 27.54 | 27.50 | 27.54 | -11.161% | 5 | 139 | -51.888% |
| 2026-07-09 | 31.00 | 31.00 | 31.00 | 31.00 | +21.951% | 1 | 139 | -57.258% |
| 2026-07-08 | 25.29 | 25.42 | 25.29 | 25.42 | -8.856% | 12 | 129 | -47.876% |
| 2026-07-07 | 28.16 | 28.16 | 27.89 | 27.89 | +1.418% | 5 | 124 | -52.492% |
| 2026-07-06 | 27.00 | 27.50 | 27.00 | 27.50 | +7.548% | 90 | 65 | -51.818% |
| 2026-07-02 | 25.53 | 25.57 | 25.53 | 25.57 | -9.326% | 7 | 72 | -48.181% |
| 2026-07-01 | 28.20 | 28.20 | 28.20 | 28.20 | -2.759% | 1 | 72 | -53.014% |
| 2026-06-30 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 72 | -54.310% |
| 2026-06-29 | 29.00 | 29.00 | 29.00 | 29.00 | -5.105% | 1 | 72 | -54.310% |
| 2026-06-25 | 30.42 | 30.56 | 30.42 | 30.56 | -4.708% | 4 | 72 | -56.643% |
| 2026-06-24 | 34.05 | 34.05 | 32.07 | 32.07 | -18.168% | 11 | 72 | -58.684% |
| 2026-06-23 | 39.16 | 39.26 | 39.16 | 39.19 | -5.063% | 7 | 67 | -66.190% |
| 2026-06-22 | 41.28 | 41.28 | 41.28 | 41.28 | -8.470% | 2 | 69 | -67.902% |
| 2026-06-18 | 45.10 | 45.10 | 45.10 | 45.10 | -6.178% | 2 | 67 | -70.621% |
| 2026-06-17 | 47.57 | 48.07 | 47.57 | 48.07 | +0.146% | 3 | 68 | -72.436% |
| 2026-06-16 | 51.12 | 51.12 | 48.00 | 48.00 | -4.950% | 3 | 66 | -72.396% |
| 2026-06-15 | 51.00 | 52.10 | 50.40 | 50.50 | +11.849% | 25 | 68 | -73.762% |
| 2026-06-12 | 44.58 | 45.15 | 44.58 | 45.15 | -3.008% | 6 | 73 | -70.653% |
| 2026-06-11 | 41.50 | 46.55 | 41.00 | 46.55 | -21.169% | 23 | 65 | -71.536% |
| 2026-06-10 | 62.09 | 62.09 | 59.00 | 59.05 | -0.505% | 6 | 64 | -77.561% |
| 2026-06-09 | 61.68 | 62.50 | 56.50 | 59.35 | -10.239% | 12 | 60 | -77.675% |
| 2026-06-08 | 66.12 | 66.12 | 66.12 | 66.12 | +4.110% | 2 | 60 | -79.961% |
| 2026-06-05 | 63.35 | 63.51 | 63.35 | 63.51 | -19.096% | 4 | 56 | -79.137% |
| 2026-06-04 | 78.50 | 78.50 | 78.50 | 78.50 | -6.100% | 1 | 57 | -83.121% |
| 2026-06-02 | 83.03 | 83.95 | 83.03 | 83.60 | -6.883% | 41 | 38 | -84.151% |
| 2026-06-01 | 76.50 | 90.43 | 75.00 | 89.78 | +27.203% | 24 | 24 | -85.242% |
| 2026-05-29 | 61.52 | 70.58 | 61.52 | 70.58 | +48.840% | 16 | 11 | -81.227% |
| 2026-05-26 | 47.42 | 47.42 | 47.42 | 47.42 | -1.126% | 8 | 5 | -72.058% |
| 2026-05-22 | 47.96 | 47.96 | 47.96 | 47.96 | +1.503% | 1 | 4 | -72.373% |
| 2026-05-21 | 47.25 | 47.25 | 47.25 | 47.25 | +6.419% | 1 | 3 | -71.958% |
| 2026-05-18 | 44.40 | 44.40 | 44.40 | 44.40 | -8.454% | 1 | 3 | -70.158% |
| 2026-05-11 | 49.00 | 49.00 | 48.50 | 48.50 | 0.000% | 5 | 3 | -72.680% |