ORCL280915C00290000
ORCL Sep 15 2028 290.00 Call
optionOPRA
EODNov 2, 2026
10.85USD-14.500%(-1.84)1Vol325OI
ORCL280915C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.85 | 10.85 | 10.85 | 10.85 | -14.500% | 1 | 326 | 0.000% |
| 2026-10-30 | 12.69 | 12.69 | 12.69 | 12.69 | -13.673% | 1 | 326 | -14.500% |
| 2026-10-29 | 15.40 | 15.40 | 14.70 | 14.70 | +21.588% | 2 | 327 | -26.190% |
| 2026-10-23 | 11.75 | 12.09 | 11.75 | 12.09 | +0.499% | 36 | 295 | -10.256% |
| 2026-10-22 | 12.14 | 12.14 | 12.03 | 12.03 | -7.462% | 2 | 297 | -9.809% |
| 2026-10-20 | 13.00 | 13.00 | 13.00 | 13.00 | -8.451% | 1 | 296 | -16.538% |
| 2026-10-14 | 14.55 | 14.55 | 14.20 | 14.20 | -15.224% | 10 | 296 | -23.592% |
| 2026-10-09 | 16.75 | 16.75 | 16.75 | 16.75 | -6.529% | 5 | 296 | -35.224% |
| 2026-10-05 | 17.92 | 17.92 | 17.92 | 17.92 | +21.739% | 1 | 297 | -39.453% |
| 2026-09-29 | 14.72 | 14.72 | 14.72 | 14.72 | -12.641% | 1 | 298 | -26.291% |
| 2026-09-25 | 16.64 | 16.85 | 16.64 | 16.85 | -18.402% | 2 | 298 | -35.608% |
| 2026-09-22 | 20.65 | 20.65 | 20.65 | 20.65 | +3.613% | 1 | 299 | -47.458% |
| 2026-09-21 | 19.93 | 19.93 | 19.93 | 19.93 | +3.532% | 10 | 299 | -45.559% |
| 2026-09-18 | 19.45 | 19.45 | 19.25 | 19.25 | +5.595% | 2 | 299 | -43.636% |
| 2026-09-15 | 18.70 | 18.70 | 18.23 | 18.23 | -29.885% | 9 | 307 | -40.483% |
| 2026-09-10 | 26.00 | 26.00 | 26.00 | 26.00 | -0.763% | 1 | 307 | -58.269% |
| 2026-09-03 | 26.20 | 26.20 | 26.20 | 26.20 | +24.466% | 1 | 307 | -58.588% |
| 2026-09-01 | 21.05 | 21.05 | 21.05 | 21.05 | -13.730% | 1 | 308 | -48.456% |
| 2026-08-27 | 26.50 | 26.50 | 24.32 | 24.40 | +7.489% | 11 | 312 | -55.533% |
| 2026-08-24 | 22.70 | 22.70 | 22.70 | 22.70 | -2.155% | 1 | 312 | -52.203% |
| 2026-08-19 | 23.47 | 23.47 | 23.20 | 23.20 | -1.277% | 4 | 310 | -53.233% |
| 2026-08-18 | 23.50 | 23.50 | 23.50 | 23.50 | -10.476% | 1 | 310 | -53.830% |
| 2026-08-17 | 25.40 | 26.25 | 25.40 | 26.25 | -8.727% | 203 | 192 | -58.667% |
| 2026-08-14 | 28.76 | 28.76 | 28.76 | 28.76 | -0.828% | 1 | 193 | -62.274% |
| 2026-08-13 | 29.05 | 29.10 | 29.00 | 29.00 | -0.685% | 25 | 190 | -62.586% |
| 2026-08-12 | 28.38 | 29.25 | 28.38 | 29.20 | +8.550% | 5 | 188 | -62.842% |
| 2026-08-11 | 26.90 | 26.90 | 26.90 | 26.90 | +37.596% | 1 | 187 | -59.665% |
| 2026-07-28 | 19.55 | 19.55 | 19.55 | 19.55 | +6.540% | 1 | 188 | -44.501% |
| 2026-07-27 | 18.35 | 18.35 | 18.35 | 18.35 | +0.273% | 8 | 180 | -40.872% |
| 2026-07-24 | 18.30 | 18.30 | 18.30 | 18.30 | -6.106% | 1 | 181 | -40.710% |
| 2026-07-23 | 19.49 | 19.49 | 19.49 | 19.49 | +1.882% | 1 | 182 | -44.330% |
| 2026-07-20 | 19.13 | 19.13 | 19.13 | 19.13 | +2.299% | 1 | 183 | -43.283% |
| 2026-07-17 | 19.10 | 19.35 | 18.70 | 18.70 | -12.617% | 3 | 183 | -41.979% |
| 2026-07-16 | 21.40 | 21.40 | 21.40 | 21.40 | -1.382% | 1 | 183 | -49.299% |
| 2026-07-15 | 21.70 | 21.70 | 21.70 | 21.70 | +4.831% | 1 | 182 | -50.000% |
| 2026-07-14 | 20.58 | 20.70 | 20.58 | 20.70 | -12.879% | 3 | 181 | -47.585% |
| 2026-07-13 | 23.76 | 23.76 | 23.76 | 23.76 | -4.386% | 1 | 180 | -54.335% |
| 2026-07-10 | 24.85 | 24.85 | 24.85 | 24.85 | -3.194% | 1 | 179 | -56.338% |
| 2026-07-09 | 26.10 | 26.14 | 25.67 | 25.67 | +9.141% | 22 | 158 | -57.733% |
| 2026-07-08 | 23.40 | 24.50 | 23.11 | 23.52 | -0.339% | 18 | 158 | -53.869% |
| 2026-07-07 | 23.60 | 23.60 | 23.60 | 23.60 | -2.881% | 3 | 157 | -54.025% |
| 2026-07-06 | 24.30 | 24.30 | 24.30 | 24.30 | +1.461% | 1 | 156 | -55.350% |
| 2026-07-02 | 23.95 | 23.95 | 23.95 | 23.95 | -7.885% | 2 | 156 | -54.697% |
| 2026-07-01 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 1 | 155 | -58.269% |
| 2026-06-30 | 26.00 | 26.00 | 26.00 | 26.00 | -1.515% | 1 | 155 | -58.269% |
| 2026-06-29 | 26.40 | 26.40 | 26.40 | 26.40 | -1.235% | 1 | 154 | -58.902% |
| 2026-06-26 | 26.48 | 26.73 | 26.48 | 26.73 | -21.728% | 14 | 154 | -59.409% |
| 2026-06-23 | 35.94 | 35.94 | 34.15 | 34.15 | -14.625% | 3 | 154 | -68.228% |
| 2026-06-18 | 40.00 | 40.00 | 40.00 | 40.00 | -10.834% | 12 | 154 | -72.875% |
| 2026-06-16 | 44.65 | 44.86 | 43.00 | 44.86 | +3.819% | 16 | 152 | -75.814% |
| 2026-06-11 | 38.20 | 43.21 | 36.50 | 43.21 | -18.472% | 59 | 172 | -74.890% |
| 2026-06-10 | 54.38 | 54.38 | 53.00 | 53.00 | -2.663% | 4 | 175 | -79.528% |
| 2026-06-09 | 60.00 | 60.00 | 54.45 | 54.45 | -9.250% | 11 | 185 | -80.073% |
| 2026-06-08 | 58.73 | 61.48 | 58.73 | 60.00 | -1.445% | 16 | 183 | -81.917% |
| 2026-06-05 | 65.85 | 66.10 | 60.88 | 60.88 | -18.117% | 47 | 203 | -82.178% |
| 2026-06-04 | 69.55 | 74.35 | 67.51 | 74.35 | +6.442% | 8 | 201 | -85.407% |
| 2026-06-03 | 69.85 | 69.85 | 69.85 | 69.85 | -13.967% | 2 | 201 | -84.467% |
| 2026-06-02 | 81.04 | 81.47 | 77.20 | 81.19 | -4.291% | 57 | 199 | -86.636% |
| 2026-06-01 | 66.64 | 85.16 | 66.64 | 84.83 | +29.888% | 144 | 221 | -87.210% |
| 2026-05-29 | 53.40 | 65.31 | 53.40 | 65.31 | +27.808% | 13 | 213 | -83.387% |
| 2026-05-28 | 45.50 | 51.10 | 45.50 | 51.10 | +23.281% | 53 | 185 | -78.767% |
| 2026-05-27 | 42.50 | 42.50 | 41.25 | 41.45 | -5.040% | 26 | 197 | -73.824% |
| 2026-05-26 | 44.17 | 44.17 | 42.62 | 43.65 | -1.601% | 10 | 197 | -75.143% |
| 2026-05-22 | 43.45 | 44.36 | 43.45 | 44.36 | +4.205% | 6 | 194 | -75.541% |
| 2026-05-21 | 42.20 | 42.57 | 42.20 | 42.57 | +7.229% | 6 | 193 | -74.513% |
| 2026-05-20 | 38.27 | 41.44 | 38.27 | 39.70 | +1.795% | 88 | 172 | -72.670% |
| 2026-05-19 | 39.42 | 41.50 | 39.00 | 39.00 | -4.715% | 38 | 141 | -72.179% |
| 2026-05-18 | 40.25 | 40.93 | 40.02 | 40.93 | -6.553% | 13 | 143 | -73.491% |
| 2026-05-15 | 44.35 | 44.45 | 43.80 | 43.80 | -5.968% | 9 | 143 | -75.228% |
| 2026-05-14 | 48.00 | 48.00 | 46.58 | 46.58 | +8.832% | 19 | 143 | -76.707% |
| 2026-05-13 | 40.18 | 43.85 | 40.18 | 42.80 | +5.679% | 32 | 137 | -74.650% |
| 2026-05-12 | 42.50 | 42.50 | 37.70 | 40.50 | -4.728% | 140 | 2 | -73.210% |
| 2026-05-11 | 44.13 | 44.13 | 42.51 | 42.51 | 0.000% | 2 | 137 | -74.477% |