ORCL280915C00280000
ORCL Sep 15 2028 280.00 Call
optionOPRA
EODNov 3, 2026
12.85USD+13.416%(+1.52)4Vol4,147OI
ORCL280915C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.40 | 12.85 | 12.40 | 12.85 | +13.416% | 4 | 4,148 | 0.000% |
| 2026-11-02 | 11.04 | 11.47 | 11.04 | 11.33 | -14.684% | 3 | 4,150 | +13.416% |
| 2026-10-30 | 13.70 | 13.70 | 13.28 | 13.28 | -21.744% | 12 | 4,151 | -3.238% |
| 2026-10-29 | 16.94 | 16.97 | 16.94 | 16.97 | -5.722% | 10 | 4,161 | -24.278% |
| 2026-10-28 | 13.53 | 18.00 | 13.53 | 18.00 | +28.571% | 4 | 4,162 | -28.611% |
| 2026-10-27 | 13.31 | 14.00 | 13.30 | 14.00 | +15.226% | 56 | 4,178 | -8.214% |
| 2026-10-22 | 13.00 | 13.00 | 12.15 | 12.15 | -13.523% | 67 | 4,174 | +5.761% |
| 2026-10-16 | 14.52 | 14.55 | 13.85 | 14.05 | -10.224% | 13 | 4,167 | -8.541% |
| 2026-10-15 | 15.65 | 15.65 | 15.65 | 15.65 | +3.300% | 1 | 4,167 | -17.891% |
| 2026-10-14 | 15.57 | 15.57 | 15.15 | 15.15 | -17.663% | 13 | 4,178 | -15.182% |
| 2026-10-13 | 18.40 | 18.40 | 18.40 | 18.40 | +12.883% | 1 | 4,178 | -30.163% |
| 2026-10-12 | 16.30 | 16.30 | 16.30 | 16.30 | -9.091% | 2 | 4,180 | -21.166% |
| 2026-10-09 | 17.93 | 17.93 | 17.93 | 17.93 | -6.371% | 1 | 4,180 | -28.332% |
| 2026-10-06 | 19.05 | 19.15 | 19.05 | 19.15 | -4.250% | 18 | 4,162 | -32.898% |
| 2026-10-05 | 19.00 | 20.00 | 19.00 | 20.00 | +0.200% | 2 | 4,161 | -35.750% |
| 2026-10-02 | 19.96 | 19.96 | 19.96 | 19.96 | +15.643% | 1 | 4,160 | -35.621% |
| 2026-10-01 | 17.26 | 17.26 | 17.26 | 17.26 | -2.486% | 1 | 4,159 | -25.550% |
| 2026-09-30 | 17.70 | 17.70 | 17.70 | 17.70 | -0.562% | 1 | 4,160 | -27.401% |
| 2026-09-29 | 17.50 | 19.14 | 17.50 | 17.80 | +10.559% | 18 | 4,149 | -27.809% |
| 2026-09-28 | 16.10 | 16.10 | 16.10 | 16.10 | -11.148% | 2 | 4,149 | -20.186% |
| 2026-09-25 | 18.12 | 18.12 | 18.12 | 18.12 | -2.054% | 2 | 4,147 | -29.084% |
| 2026-09-24 | 17.65 | 18.50 | 16.73 | 18.50 | -10.843% | 17 | 4,146 | -30.541% |
| 2026-09-21 | 20.75 | 20.75 | 20.75 | 20.75 | +0.728% | 1 | 4,147 | -38.072% |
| 2026-09-18 | 20.60 | 20.60 | 20.60 | 20.60 | +3.000% | 2 | 4,149 | -37.621% |
| 2026-09-16 | 20.00 | 20.00 | 20.00 | 20.00 | +5.541% | 1 | 4,148 | -35.750% |
| 2026-09-15 | 18.95 | 18.95 | 18.95 | 18.95 | -32.054% | 2 | 4,146 | -32.190% |
| 2026-09-10 | 27.80 | 28.20 | 27.80 | 27.89 | -7.649% | 10 | 4,146 | -53.926% |
| 2026-09-08 | 30.35 | 30.35 | 30.20 | 30.20 | +13.321% | 4 | 4,146 | -57.450% |
| 2026-09-03 | 25.85 | 26.65 | 25.50 | 26.65 | +14.673% | 6 | 4,146 | -51.782% |
| 2026-09-02 | 23.24 | 23.24 | 23.24 | 23.24 | +1.264% | 1 | 4,147 | -44.707% |
| 2026-09-01 | 22.95 | 22.95 | 22.95 | 22.95 | -11.663% | 1 | 4,148 | -44.009% |
| 2026-08-27 | 25.62 | 26.20 | 25.62 | 25.98 | +5.481% | 40 | 4,158 | -50.539% |
| 2026-08-25 | 25.00 | 25.00 | 24.63 | 24.63 | +1.988% | 3 | 4,156 | -47.828% |
| 2026-08-24 | 24.15 | 24.15 | 24.15 | 24.15 | -9.040% | 1 | 4,157 | -46.791% |
| 2026-08-17 | 26.05 | 27.50 | 26.05 | 26.55 | -5.179% | 4,004 | 179 | -51.601% |
| 2026-08-14 | 30.85 | 30.85 | 28.00 | 28.00 | -5.309% | 3 | 177 | -54.107% |
| 2026-08-12 | 29.57 | 29.57 | 29.57 | 29.57 | -3.240% | 2 | 177 | -56.544% |
| 2026-08-10 | 30.90 | 30.90 | 30.56 | 30.56 | +6.481% | 4 | 177 | -57.952% |
| 2026-08-03 | 28.50 | 28.70 | 28.50 | 28.70 | +23.600% | 3 | 174 | -55.226% |
| 2026-07-31 | 23.22 | 23.22 | 23.22 | 23.22 | +22.339% | 10 | 169 | -44.660% |
| 2026-07-28 | 18.94 | 18.98 | 18.94 | 18.98 | -5.100% | 12 | 169 | -32.297% |
| 2026-07-24 | 20.00 | 20.00 | 20.00 | 20.00 | -4.077% | 2 | 169 | -35.750% |
| 2026-07-23 | 20.05 | 21.50 | 20.05 | 20.85 | -5.313% | 3 | 168 | -38.369% |
| 2026-07-22 | 22.02 | 22.02 | 22.02 | 22.02 | -0.811% | 1 | 168 | -41.644% |
| 2026-07-21 | 21.47 | 22.20 | 21.47 | 22.20 | +6.936% | 14 | 174 | -42.117% |
| 2026-07-20 | 22.49 | 22.49 | 20.00 | 20.76 | -5.335% | 7 | 172 | -38.102% |
| 2026-07-17 | 19.95 | 21.93 | 19.95 | 21.93 | -0.318% | 7 | 168 | -41.404% |
| 2026-07-16 | 22.00 | 22.00 | 22.00 | 22.00 | -2.439% | 1 | 168 | -41.591% |
| 2026-07-15 | 22.70 | 22.70 | 22.55 | 22.55 | +2.500% | 2 | 169 | -43.016% |
| 2026-07-14 | 21.65 | 22.00 | 21.65 | 22.00 | -6.819% | 3 | 171 | -41.591% |
| 2026-07-13 | 23.77 | 24.25 | 23.61 | 23.61 | -9.885% | 3 | 168 | -45.574% |
| 2026-07-10 | 26.50 | 26.50 | 26.20 | 26.20 | -4.484% | 4 | 166 | -50.954% |
| 2026-07-09 | 25.90 | 27.43 | 25.90 | 27.43 | +12.418% | 7 | 161 | -53.153% |
| 2026-07-08 | 24.40 | 24.40 | 24.40 | 24.40 | -1.494% | 1 | 160 | -47.336% |
| 2026-07-07 | 24.89 | 24.89 | 24.77 | 24.77 | -4.731% | 13 | 147 | -48.123% |
| 2026-07-06 | 25.50 | 26.00 | 25.50 | 26.00 | +4.839% | 10 | 147 | -50.577% |
| 2026-07-02 | 24.80 | 24.80 | 24.80 | 24.80 | -4.321% | 10 | 137 | -48.185% |
| 2026-07-01 | 26.98 | 26.98 | 25.92 | 25.92 | -4.706% | 3 | 138 | -50.424% |
| 2026-06-30 | 27.20 | 27.20 | 27.20 | 27.20 | -3.546% | 2 | 138 | -52.757% |
| 2026-06-29 | 28.20 | 28.20 | 28.20 | 28.20 | +2.545% | 1 | 139 | -54.433% |
| 2026-06-26 | 28.00 | 28.00 | 27.50 | 27.50 | -9.895% | 4 | 138 | -53.273% |
| 2026-06-24 | 30.52 | 30.52 | 30.52 | 30.52 | -11.279% | 1 | 139 | -57.896% |
| 2026-06-23 | 36.80 | 38.05 | 34.40 | 34.40 | -22.066% | 6 | 138 | -62.645% |
| 2026-06-18 | 44.95 | 44.95 | 44.14 | 44.14 | -5.279% | 2 | 137 | -70.888% |
| 2026-06-16 | 46.54 | 46.82 | 46.10 | 46.60 | -3.098% | 42 | 129 | -72.425% |
| 2026-06-15 | 50.10 | 50.10 | 48.09 | 48.09 | +9.544% | 41 | 114 | -73.279% |
| 2026-06-11 | 43.85 | 43.90 | 39.75 | 43.90 | -20.901% | 15 | 103 | -70.729% |
| 2026-06-10 | 60.00 | 60.00 | 55.50 | 55.50 | -2.802% | 12 | 99 | -76.847% |
| 2026-06-09 | 59.33 | 59.33 | 56.69 | 57.10 | -7.530% | 33 | 116 | -77.496% |
| 2026-06-08 | 61.75 | 61.75 | 61.75 | 61.75 | +1.180% | 2 | 114 | -79.190% |
| 2026-06-05 | 67.24 | 67.24 | 61.03 | 61.03 | -22.046% | 10 | 111 | -78.945% |
| 2026-06-04 | 75.95 | 78.29 | 75.95 | 78.29 | +8.285% | 5 | 108 | -83.587% |
| 2026-06-03 | 72.30 | 72.30 | 72.30 | 72.30 | -12.183% | 2 | 108 | -82.227% |
| 2026-06-02 | 83.48 | 85.25 | 80.85 | 82.33 | -5.444% | 28 | 102 | -84.392% |
| 2026-06-01 | 74.20 | 87.53 | 74.20 | 87.07 | +34.492% | 22 | 101 | -85.242% |
| 2026-05-29 | 61.39 | 64.74 | 61.39 | 64.74 | +23.080% | 46 | 70 | -80.151% |
| 2026-05-28 | 53.00 | 53.00 | 51.90 | 52.60 | +16.140% | 31 | 57 | -75.570% |
| 2026-05-27 | 45.37 | 45.37 | 45.29 | 45.29 | +5.942% | 3 | 55 | -71.627% |
| 2026-05-18 | 42.52 | 43.90 | 42.52 | 42.75 | -8.868% | 3 | 52 | -69.942% |
| 2026-05-15 | 46.91 | 46.91 | 46.91 | 46.91 | +3.417% | 1 | 51 | -72.607% |
| 2026-05-13 | 43.30 | 45.36 | 43.30 | 45.36 | +8.517% | 11 | 41 | -71.671% |
| 2026-05-12 | 40.00 | 41.80 | 40.00 | 41.80 | -10.817% | 15 | 26 | -69.258% |
| 2026-05-11 | 46.05 | 47.02 | 46.05 | 46.87 | 0.000% | 26 | 41 | -72.584% |