ORCL280915C00300000
ORCL Sep 15 2028 300.00 Call
optionOPRA
EODNov 4, 2026
10.90USD+0.926%(+0.10)6Vol1,762OI
ORCL280915C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 10.98 | 11.30 | 10.9000 | 10.9000 | +0.926% | 6 | 1,765 | 0.000% |
| 2026-11-03 | 10.02 | 10.80 | 10.0000 | 10.8000 | +15.139% | 5 | 1,761 | +0.926% |
| 2026-11-02 | 10.50 | 10.50 | 9.0000 | 9.3800 | -20.508% | 147 | 1,714 | +16.205% |
| 2026-10-30 | 12.40 | 12.40 | 11.6000 | 11.8000 | -13.869% | 53 | 1,693 | -7.627% |
| 2026-10-29 | 14.73 | 14.73 | 13.7000 | 13.7000 | -15.065% | 15 | 1,692 | -20.438% |
| 2026-10-28 | 12.25 | 16.95 | 12.2500 | 16.1300 | +30.081% | 72 | 1,695 | -32.424% |
| 2026-10-27 | 12.35 | 12.40 | 12.3500 | 12.4000 | +14.921% | 2 | 1,695 | -12.097% |
| 2026-10-26 | 10.79 | 10.79 | 10.7900 | 10.7900 | -1.909% | 1 | 1,695 | +1.019% |
| 2026-10-23 | 11.00 | 11.00 | 11.0000 | 11.0000 | +2.708% | 2 | 1,695 | -0.909% |
| 2026-10-22 | 11.50 | 11.65 | 10.6100 | 10.7100 | -9.237% | 89 | 1,673 | +1.774% |
| 2026-10-21 | 12.20 | 12.40 | 11.7500 | 11.8000 | -7.451% | 6 | 1,673 | -7.627% |
| 2026-10-20 | 11.71 | 13.05 | 11.7100 | 12.7500 | +5.372% | 4 | 1,671 | -14.510% |
| 2026-10-19 | 12.35 | 12.56 | 12.1000 | 12.1000 | +0.917% | 6 | 1,671 | -9.917% |
| 2026-10-16 | 12.95 | 13.07 | 11.9900 | 11.9900 | -6.328% | 136 | 1,618 | -9.091% |
| 2026-10-15 | 12.53 | 12.90 | 12.3500 | 12.8000 | 0.000% | 49 | 1,579 | -14.844% |
| 2026-10-14 | 15.25 | 15.25 | 12.6000 | 12.8000 | -10.490% | 41 | 1,575 | -14.844% |
| 2026-10-12 | 15.85 | 15.85 | 14.3000 | 14.3000 | -9.779% | 5 | 1,574 | -23.776% |
| 2026-10-09 | 14.65 | 15.85 | 14.6500 | 15.8500 | +13.214% | 15 | 1,571 | -31.230% |
| 2026-10-08 | 15.00 | 16.00 | 13.8600 | 14.0000 | -15.663% | 46 | 1,535 | -22.143% |
| 2026-10-07 | 16.60 | 16.60 | 16.6000 | 16.6000 | -4.598% | 1 | 1,534 | -34.337% |
| 2026-10-02 | 17.40 | 17.40 | 17.4000 | 17.4000 | +10.828% | 1 | 1,534 | -37.356% |
| 2026-10-01 | 15.70 | 15.70 | 15.7000 | 15.7000 | -0.381% | 2 | 1,534 | -30.573% |
| 2026-09-30 | 15.50 | 15.90 | 15.5000 | 15.7600 | -0.063% | 53 | 1,482 | -30.838% |
| 2026-09-29 | 15.60 | 16.75 | 14.2500 | 15.7700 | +8.014% | 16 | 1,481 | -30.881% |
| 2026-09-28 | 14.90 | 14.90 | 14.1000 | 14.6000 | -7.360% | 37 | 1,459 | -25.342% |
| 2026-09-25 | 16.08 | 16.59 | 15.5500 | 15.7600 | -7.021% | 8 | 1,458 | -30.838% |
| 2026-09-24 | 16.00 | 16.95 | 15.2500 | 16.9500 | -6.457% | 392 | 1,452 | -35.693% |
| 2026-09-23 | 18.88 | 18.95 | 18.1200 | 18.1200 | -5.772% | 27 | 1,471 | -39.845% |
| 2026-09-21 | 18.85 | 19.23 | 18.8000 | 19.2300 | +4.511% | 12 | 1,470 | -43.318% |
| 2026-09-18 | 18.39 | 18.45 | 18.3900 | 18.4000 | -10.024% | 3 | 1,470 | -40.761% |
| 2026-09-17 | 20.50 | 20.50 | 20.2600 | 20.4500 | +13.296% | 27 | 1,465 | -46.699% |
| 2026-09-16 | 16.75 | 18.05 | 16.7500 | 18.0500 | +6.176% | 29 | 1,450 | -39.612% |
| 2026-09-15 | 18.35 | 18.35 | 17.0000 | 17.0000 | -10.526% | 19 | 1,436 | -35.882% |
| 2026-09-14 | 18.65 | 19.30 | 17.7000 | 19.0000 | -12.037% | 64 | 1,389 | -42.632% |
| 2026-09-11 | 25.00 | 25.00 | 21.4000 | 21.6000 | -8.280% | 239 | 1,287 | -49.537% |
| 2026-09-10 | 25.44 | 25.44 | 23.4500 | 23.5500 | -16.103% | 148 | 1,276 | -53.715% |
| 2026-09-09 | 27.75 | 28.07 | 27.7500 | 28.0700 | +1.153% | 40 | 1,276 | -61.169% |
| 2026-09-08 | 30.75 | 30.75 | 27.5500 | 27.7500 | +9.467% | 28 | 1,258 | -60.721% |
| 2026-09-04 | 25.50 | 25.50 | 25.3500 | 25.3500 | +2.756% | 4 | 1,262 | -57.002% |
| 2026-09-03 | 22.25 | 24.76 | 22.2500 | 24.6700 | +15.012% | 33 | 1,261 | -55.817% |
| 2026-09-02 | 20.00 | 21.45 | 19.9500 | 21.4500 | +7.519% | 22 | 1,258 | -49.184% |
| 2026-09-01 | 22.00 | 22.00 | 19.1500 | 19.9500 | -16.176% | 84 | 1,228 | -45.363% |
| 2026-08-31 | 23.39 | 23.80 | 23.0000 | 23.8000 | -1.572% | 4 | 1,228 | -54.202% |
| 2026-08-28 | 25.76 | 25.77 | 24.1800 | 24.1800 | +0.750% | 14 | 1,228 | -54.921% |
| 2026-08-27 | 25.25 | 25.25 | 23.3100 | 24.0000 | +4.348% | 73 | 1,216 | -54.583% |
| 2026-08-26 | 23.00 | 23.00 | 23.0000 | 23.0000 | +4.072% | 1 | 1,217 | -52.609% |
| 2026-08-25 | 23.00 | 23.00 | 22.1000 | 22.1000 | 0.000% | 4 | 1,217 | -50.679% |
| 2026-08-24 | 22.25 | 22.25 | 21.5000 | 22.1000 | -6.077% | 72 | 1,235 | -50.679% |
| 2026-08-21 | 23.12 | 24.17 | 23.1200 | 23.5300 | +4.485% | 17 | 1,234 | -53.676% |
| 2026-08-20 | 22.52 | 22.52 | 22.5200 | 22.5200 | -0.133% | 7 | 1,234 | -51.599% |
| 2026-08-19 | 21.50 | 23.17 | 20.3800 | 22.5500 | +2.500% | 36 | 1,224 | -51.663% |
| 2026-08-18 | 22.80 | 23.00 | 22.0000 | 22.0000 | -8.333% | 19 | 1,227 | -50.455% |
| 2026-08-17 | 25.50 | 25.50 | 24.0000 | 24.0000 | -9.434% | 36 | 1,218 | -54.583% |
| 2026-08-14 | 27.95 | 27.95 | 25.0000 | 26.5000 | -8.621% | 26 | 1,213 | -58.868% |
| 2026-08-13 | 30.00 | 30.50 | 27.6500 | 29.0000 | +7.807% | 21 | 1,206 | -62.414% |
| 2026-08-12 | 26.40 | 26.90 | 26.4000 | 26.9000 | +7.557% | 3 | 1,205 | -59.480% |
| 2026-08-11 | 25.45 | 25.45 | 24.4700 | 25.0100 | -12.246% | 14 | 1,201 | -56.417% |
| 2026-08-10 | 29.10 | 29.10 | 27.7500 | 28.5000 | +4.857% | 5 | 1,200 | -61.754% |
| 2026-08-07 | 26.98 | 27.18 | 26.3900 | 27.1800 | +1.116% | 6 | 1,203 | -59.897% |
| 2026-08-06 | 26.13 | 28.00 | 26.1300 | 26.8800 | +2.595% | 9 | 1,209 | -59.449% |
| 2026-08-05 | 26.95 | 26.95 | 26.2000 | 26.2000 | -7.092% | 8 | 1,211 | -58.397% |
| 2026-08-04 | 27.30 | 29.10 | 27.3000 | 28.2000 | +10.199% | 17 | 1,217 | -61.348% |
| 2026-08-03 | 22.50 | 25.59 | 22.5000 | 25.5900 | +20.424% | 20 | 1,226 | -57.405% |
| 2026-07-31 | 22.00 | 22.55 | 20.7500 | 21.2500 | +4.577% | 59 | 1,203 | -48.706% |
| 2026-07-30 | 20.31 | 21.15 | 19.9200 | 20.3200 | +8.373% | 106 | 1,257 | -46.358% |
| 2026-07-29 | 17.60 | 18.75 | 17.6000 | 18.7500 | +1.078% | 39 | 1,260 | -41.867% |
| 2026-07-28 | 17.25 | 18.55 | 17.2500 | 18.5500 | +0.270% | 3 | 1,260 | -41.240% |
| 2026-07-27 | 18.69 | 19.22 | 18.5000 | 18.5000 | +8.824% | 54 | 1,251 | -41.081% |
| 2026-07-24 | 19.50 | 19.50 | 17.0000 | 17.0000 | -8.602% | 99 | 1,233 | -35.882% |
| 2026-07-23 | 19.50 | 19.80 | 18.3500 | 18.6000 | -9.665% | 59 | 1,234 | -41.398% |
| 2026-07-22 | 20.59 | 20.59 | 20.5900 | 20.5900 | +0.685% | 1 | 1,235 | -47.062% |
| 2026-07-21 | 19.66 | 20.45 | 19.6600 | 20.4500 | +8.661% | 90 | 1,314 | -46.699% |
| 2026-07-20 | 18.80 | 18.99 | 18.0000 | 18.8200 | -6.600% | 104 | 1,225 | -42.083% |
| 2026-07-17 | 18.30 | 20.60 | 17.7000 | 20.1500 | +8.392% | 219 | 1,276 | -45.906% |
| 2026-07-16 | 20.75 | 20.75 | 18.5500 | 18.5900 | -11.434% | 75 | 1,274 | -41.366% |
| 2026-07-15 | 20.50 | 21.60 | 20.5000 | 20.9900 | +5.743% | 88 | 1,292 | -48.071% |
| 2026-07-14 | 20.50 | 20.50 | 19.8500 | 19.8500 | -6.588% | 83 | 1,255 | -45.088% |
| 2026-07-13 | 22.20 | 22.40 | 21.2500 | 21.2500 | -10.789% | 81 | 1,211 | -48.706% |
| 2026-07-10 | 23.43 | 24.57 | 23.4300 | 23.8200 | -3.563% | 8 | 1,211 | -54.240% |
| 2026-07-09 | 24.77 | 26.35 | 24.6000 | 24.7000 | +8.333% | 42 | 1,217 | -55.870% |
| 2026-07-08 | 21.66 | 23.00 | 21.6600 | 22.8000 | -3.226% | 82 | 1,186 | -52.193% |
| 2026-07-07 | 24.48 | 24.48 | 22.5000 | 23.5600 | +1.991% | 25 | 1,172 | -53.735% |
| 2026-07-06 | 24.00 | 24.00 | 23.1000 | 23.1000 | +3.820% | 13 | 1,175 | -52.814% |
| 2026-07-02 | 24.50 | 24.50 | 22.2000 | 22.2500 | -6.316% | 47 | 1,161 | -51.011% |
| 2026-07-01 | 26.00 | 26.00 | 23.5000 | 23.7500 | -5.000% | 39 | 1,163 | -54.105% |
| 2026-06-30 | 25.00 | 25.49 | 24.8200 | 25.0000 | -0.951% | 18 | 1,159 | -56.400% |
| 2026-06-29 | 26.70 | 26.70 | 24.9900 | 25.2400 | -0.237% | 15 | 1,163 | -56.815% |
| 2026-06-26 | 25.66 | 27.45 | 25.3000 | 25.3000 | -3.802% | 8 | 1,158 | -56.917% |
| 2026-06-25 | 27.50 | 27.50 | 25.8500 | 26.3000 | -6.671% | 31 | 1,158 | -58.555% |
| 2026-06-24 | 30.76 | 31.10 | 27.8200 | 28.1800 | -13.025% | 70 | 1,114 | -61.320% |
| 2026-06-23 | 35.90 | 35.90 | 32.4000 | 32.4000 | -11.233% | 24 | 1,126 | -66.358% |
| 2026-06-22 | 39.85 | 40.25 | 35.6500 | 36.5000 | -10.253% | 9 | 1,120 | -70.137% |
| 2026-06-18 | 39.51 | 40.67 | 37.4000 | 40.6700 | -2.587% | 71 | 1,065 | -73.199% |
| 2026-06-17 | 41.75 | 41.75 | 41.7500 | 41.7500 | -2.681% | 3 | 1,064 | -73.892% |
| 2026-06-16 | 45.00 | 45.00 | 42.7000 | 42.9000 | -3.378% | 211 | 1,264 | -74.592% |
| 2026-06-15 | 44.89 | 46.00 | 44.3000 | 44.4000 | +13.555% | 133 | 1,205 | -75.450% |
| 2026-06-12 | 40.00 | 40.00 | 39.1000 | 39.1000 | -3.433% | 5 | 1,205 | -72.123% |
| 2026-06-11 | 37.50 | 40.60 | 36.3000 | 40.4900 | -20.856% | 309 | 974 | -73.080% |
| 2026-06-10 | 53.00 | 53.48 | 51.1200 | 51.1600 | -3.853% | 807 | 194 | -78.694% |
| 2026-06-09 | 61.75 | 61.75 | 52.9000 | 53.2100 | -9.814% | 39 | 212 | -79.515% |
| 2026-06-08 | 57.20 | 59.00 | 57.2000 | 59.0000 | +0.889% | 2 | 213 | -81.525% |
| 2026-06-05 | 63.00 | 63.00 | 57.5000 | 58.4800 | -21.122% | 41 | 184 | -81.361% |
| 2026-06-04 | 65.93 | 74.14 | 65.9300 | 74.1400 | +6.953% | 7 | 181 | -85.298% |
| 2026-06-03 | 70.50 | 71.95 | 67.8200 | 69.3200 | -10.716% | 15 | 172 | -84.276% |
| 2026-06-02 | 75.87 | 78.05 | 75.3700 | 77.6400 | -5.834% | 8 | 170 | -85.961% |
| 2026-06-01 | 65.54 | 82.56 | 65.2800 | 82.4500 | +30.109% | 137 | 64 | -86.780% |
| 2026-05-29 | 55.15 | 63.37 | 55.1500 | 63.3700 | 0.000% | 84 | 0 | -82.799% |