ORCL280915C00320000
ORCL Sep 15 2028 320.00 Call
optionOPRA
EODNov 3, 2026
8.50USD-0.932%(-0.08)1Vol1,936OI
ORCL280915C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.932% | 1 | 1,936 | 0.000% |
| 2026-11-02 | 8.9000 | 8.9000 | 8.5800 | 8.5800 | -20.186% | 2 | 1,935 | -0.932% |
| 2026-10-30 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -16.667% | 2 | 1,933 | -20.930% |
| 2026-10-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.644% | 1 | 1,933 | -34.109% |
| 2026-10-28 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +35.185% | 1 | 1,933 | -41.781% |
| 2026-10-27 | 10.3000 | 10.8900 | 10.3000 | 10.8000 | +20.000% | 201 | 1,733 | -21.296% |
| 2026-10-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.448% | 1 | 1,733 | -5.556% |
| 2026-10-22 | 10.2500 | 10.2500 | 10.0500 | 10.0500 | -4.286% | 3 | 1,735 | -15.423% |
| 2026-10-20 | 10.4000 | 10.5000 | 10.0000 | 10.5000 | -2.326% | 4 | 1,737 | -19.048% |
| 2026-10-19 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.607% | 1 | 1,737 | -20.930% |
| 2026-10-16 | 10.5900 | 10.5900 | 10.5600 | 10.5800 | -13.984% | 203 | 1,545 | -19.660% |
| 2026-10-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +8.946% | 1 | 1,546 | -30.894% |
| 2026-10-14 | 12.6000 | 12.6000 | 11.2900 | 11.2900 | -13.817% | 53 | 1,553 | -24.712% |
| 2026-10-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.420% | 1 | 1,553 | -35.115% |
| 2026-10-09 | 13.5000 | 14.1500 | 13.5000 | 14.1500 | +9.690% | 2 | 1,553 | -39.929% |
| 2026-10-08 | 14.0400 | 14.0400 | 12.8000 | 12.9000 | -16.070% | 9 | 1,552 | -34.109% |
| 2026-10-06 | 15.4800 | 15.6700 | 14.6500 | 15.3700 | +1.586% | 100 | 1,452 | -44.697% |
| 2026-10-05 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -0.461% | 1 | 1,452 | -43.820% |
| 2026-10-02 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +7.420% | 1 | 1,451 | -44.079% |
| 2026-09-29 | 13.1800 | 14.1500 | 13.1800 | 14.1500 | +10.117% | 4 | 1,451 | -39.929% |
| 2026-09-28 | 12.8100 | 13.8000 | 12.8000 | 12.8500 | -14.333% | 13 | 1,448 | -33.852% |
| 2026-09-24 | 14.7000 | 15.0000 | 13.6300 | 15.0000 | -12.127% | 113 | 1,527 | -43.333% |
| 2026-09-23 | 17.0500 | 17.0700 | 17.0500 | 17.0700 | +0.412% | 2 | 1,527 | -50.205% |
| 2026-09-21 | 17.4500 | 17.4500 | 17.0000 | 17.0000 | +2.843% | 3 | 1,527 | -50.000% |
| 2026-09-18 | 18.1500 | 18.1500 | 16.2500 | 16.5300 | +7.268% | 344 | 1,259 | -48.578% |
| 2026-09-15 | 16.1600 | 16.6000 | 15.4100 | 15.4100 | -8.817% | 28 | 1,258 | -44.841% |
| 2026-09-14 | 22.4000 | 22.4000 | 16.9000 | 16.9000 | -12.616% | 19 | 1,271 | -49.704% |
| 2026-09-11 | 20.2900 | 20.5100 | 19.2000 | 19.3400 | -23.708% | 9 | 1,264 | -56.050% |
| 2026-09-09 | 24.5000 | 25.3500 | 24.5000 | 25.3500 | -1.744% | 159 | 1,188 | -66.469% |
| 2026-09-08 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +17.273% | 1 | 1,189 | -67.054% |
| 2026-09-03 | 21.0100 | 22.0000 | 21.0100 | 22.0000 | +15.789% | 202 | 987 | -61.364% |
| 2026-09-02 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.696% | 1 | 988 | -55.263% |
| 2026-09-01 | 19.1000 | 19.5000 | 17.4800 | 17.4800 | -19.186% | 19 | 983 | -51.373% |
| 2026-08-31 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +3.000% | 1 | 982 | -60.703% |
| 2026-08-27 | 22.0000 | 22.0000 | 21.0000 | 21.0000 | -0.474% | 6 | 977 | -59.524% |
| 2026-08-25 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.527% | 1 | 977 | -59.716% |
| 2026-08-24 | 20.0000 | 20.5800 | 20.0000 | 20.5800 | -2.557% | 104 | 876 | -58.698% |
| 2026-08-21 | 20.8800 | 21.1200 | 20.8000 | 21.1200 | +3.024% | 5 | 876 | -59.754% |
| 2026-08-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 1 | 876 | -58.537% |
| 2026-08-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.366% | 1 | 875 | -58.537% |
| 2026-08-17 | 22.0600 | 22.1300 | 22.0600 | 22.1300 | -14.786% | 4 | 874 | -61.591% |
| 2026-08-13 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +5.099% | 1 | 875 | -67.270% |
| 2026-08-12 | 24.6000 | 24.7100 | 24.6000 | 24.7100 | -3.852% | 2 | 874 | -65.601% |
| 2026-08-10 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +0.391% | 1 | 873 | -66.926% |
| 2026-08-07 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -0.583% | 1 | 872 | -66.797% |
| 2026-08-04 | 25.2300 | 25.7500 | 24.5500 | 25.7500 | +11.957% | 3 | 872 | -66.990% |
| 2026-08-03 | 20.4900 | 23.0900 | 20.4900 | 23.0000 | +21.180% | 501 | 395 | -63.043% |
| 2026-07-30 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +17.450% | 20 | 395 | -55.216% |
| 2026-07-29 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -3.059% | 1 | 394 | -47.401% |
| 2026-07-28 | 15.4500 | 16.8300 | 15.4500 | 16.6700 | +8.599% | 19 | 392 | -49.010% |
| 2026-07-24 | 16.1000 | 16.3500 | 15.3500 | 15.3500 | -15.982% | 4 | 390 | -44.625% |
| 2026-07-17 | 16.5000 | 18.2700 | 16.5000 | 18.2700 | +5.729% | 2 | 389 | -53.476% |
| 2026-07-16 | 19.0000 | 19.0000 | 17.2000 | 17.2800 | -7.840% | 12 | 388 | -50.810% |
| 2026-07-15 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.406% | 1 | 388 | -54.667% |
| 2026-07-14 | 19.0000 | 19.0000 | 18.2000 | 18.4900 | -6.474% | 23 | 382 | -54.029% |
| 2026-07-13 | 21.2700 | 21.2700 | 19.4500 | 19.7700 | -7.617% | 25 | 378 | -57.006% |
| 2026-07-10 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -5.058% | 1 | 378 | -60.280% |
| 2026-07-09 | 23.0000 | 23.0000 | 22.5400 | 22.5400 | +9.951% | 12 | 382 | -62.289% |
| 2026-07-08 | 20.9200 | 21.0200 | 20.5000 | 20.5000 | -5.530% | 20 | 370 | -58.537% |
| 2026-07-07 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -2.691% | 1 | 369 | -60.829% |
| 2026-07-06 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +5.888% | 1 | 368 | -61.883% |
| 2026-07-02 | 21.5000 | 21.5000 | 20.7000 | 21.0600 | -4.490% | 3 | 366 | -59.639% |
| 2026-07-01 | 23.5700 | 23.5700 | 22.0000 | 22.0500 | -4.752% | 51 | 334 | -61.451% |
| 2026-06-30 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +1.313% | 1 | 333 | -63.283% |
| 2026-06-26 | 23.5000 | 23.5700 | 22.8500 | 22.8500 | -4.792% | 15 | 335 | -62.801% |
| 2026-06-25 | 24.2700 | 24.5000 | 24.0000 | 24.0000 | -17.949% | 3 | 333 | -64.583% |
| 2026-06-23 | 31.7100 | 31.7100 | 29.2500 | 29.2500 | -13.717% | 7 | 329 | -70.940% |
| 2026-06-22 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -8.650% | 1 | 329 | -74.926% |
| 2026-06-18 | 37.1300 | 37.1300 | 36.9300 | 37.1100 | -7.225% | 5 | 329 | -77.095% |
| 2026-06-16 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.977% | 1 | 328 | -78.750% |
| 2026-06-15 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +15.282% | 1 | 329 | -80.233% |
| 2026-06-11 | 34.8500 | 37.6600 | 34.4000 | 37.3000 | -21.983% | 497 | 37 | -77.212% |
| 2026-06-10 | 47.5000 | 51.0000 | 47.5000 | 47.8100 | -4.856% | 38 | 64 | -82.221% |
| 2026-06-09 | 46.0000 | 50.2500 | 46.0000 | 50.2500 | -4.504% | 33 | 33 | -83.085% |
| 2026-06-08 | 52.6200 | 52.6200 | 52.6200 | 52.6200 | +0.516% | 2 | 33 | -83.846% |
| 2026-06-05 | 58.3000 | 58.5100 | 52.3500 | 52.3500 | -20.052% | 8 | 33 | -83.763% |
| 2026-06-03 | 63.9800 | 66.4000 | 63.9800 | 65.4800 | -6.256% | 9 | 29 | -87.019% |
| 2026-06-02 | 71.1000 | 71.5500 | 69.7500 | 69.8500 | -9.964% | 36 | 11 | -87.831% |
| 2026-06-01 | 75.5000 | 77.5800 | 75.2400 | 77.5800 | 0.000% | 17 | 0 | -89.044% |