ORCL280915C00330000
ORCL Sep 15 2028 330.00 Call
optionOPRA
EODNov 4, 2026
8.60USD-6.522%(-0.60)3Vol519OI
ORCL280915C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -6.522% | 3 | 516 | 0.000% |
| 2026-11-03 | 8.3500 | 9.2000 | 8.3500 | 9.2000 | +21.372% | 5 | 517 | -6.522% |
| 2026-11-02 | 8.0500 | 8.1000 | 7.5800 | 7.5800 | -25.320% | 155 | 464 | +13.456% |
| 2026-10-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -11.354% | 1 | 464 | -15.271% |
| 2026-10-29 | 12.1500 | 12.1500 | 11.4500 | 11.4500 | -17.149% | 2 | 463 | -24.891% |
| 2026-10-28 | 10.0000 | 14.0000 | 10.0000 | 13.8200 | +42.474% | 32 | 469 | -37.771% |
| 2026-10-27 | 9.7800 | 9.7800 | 9.7000 | 9.7000 | +7.778% | 4 | 468 | -11.340% |
| 2026-10-26 | 8.5500 | 9.0000 | 8.5500 | 9.0000 | -3.226% | 2 | 467 | -4.444% |
| 2026-10-23 | 8.9500 | 9.3000 | 8.9500 | 9.3000 | +7.764% | 6 | 470 | -7.527% |
| 2026-10-22 | 8.7800 | 8.8600 | 8.6300 | 8.6300 | -19.646% | 54 | 445 | -0.348% |
| 2026-10-20 | 9.9500 | 10.7400 | 9.7700 | 10.7400 | +4.272% | 4 | 448 | -19.926% |
| 2026-10-19 | 10.2500 | 10.3000 | 10.1900 | 10.3000 | -3.286% | 3 | 445 | -16.505% |
| 2026-10-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -4.911% | 1 | 446 | -19.249% |
| 2026-10-14 | 11.9500 | 11.9500 | 11.2000 | 11.2000 | -13.846% | 39 | 462 | -23.214% |
| 2026-10-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +7.705% | 1 | 463 | -33.846% |
| 2026-10-12 | 12.2500 | 12.2500 | 12.0700 | 12.0700 | -9.248% | 26 | 438 | -28.749% |
| 2026-10-09 | 13.1000 | 13.3300 | 13.1000 | 13.3000 | +11.671% | 5 | 441 | -35.338% |
| 2026-10-08 | 13.8000 | 13.9000 | 11.9100 | 11.9100 | -15.771% | 22 | 446 | -27.792% |
| 2026-10-07 | 13.3600 | 14.1400 | 13.3600 | 14.1400 | -1.119% | 19 | 434 | -39.180% |
| 2026-10-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.667% | 2 | 433 | -39.860% |
| 2026-10-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.940% | 2 | 433 | -42.667% |
| 2026-10-01 | 13.4700 | 13.5000 | 13.4000 | 13.4000 | -10.667% | 5 | 431 | -35.821% |
| 2026-09-29 | 12.2500 | 15.0000 | 12.2500 | 15.0000 | +20.870% | 13 | 439 | -42.667% |
| 2026-09-28 | 12.0800 | 12.4100 | 12.0800 | 12.4100 | -12.606% | 5 | 440 | -30.701% |
| 2026-09-24 | 12.4000 | 14.2000 | 12.4000 | 14.2000 | -8.209% | 50 | 445 | -39.437% |
| 2026-09-23 | 15.4800 | 15.4800 | 15.4700 | 15.4700 | -14.056% | 3 | 442 | -44.409% |
| 2026-09-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.784% | 1 | 442 | -52.222% |
| 2026-09-21 | 15.9200 | 16.7000 | 15.9200 | 16.7000 | +5.031% | 4 | 444 | -48.503% |
| 2026-09-18 | 16.4900 | 16.4900 | 15.1000 | 15.9000 | -10.169% | 18 | 437 | -45.912% |
| 2026-09-17 | 17.0000 | 17.7000 | 17.0000 | 17.7000 | +13.462% | 6 | 442 | -51.412% |
| 2026-09-16 | 16.1200 | 16.1200 | 15.6000 | 15.6000 | +6.267% | 4 | 441 | -44.872% |
| 2026-09-15 | 16.4000 | 16.4000 | 14.6800 | 14.6800 | -8.989% | 71 | 441 | -41.417% |
| 2026-09-14 | 16.3000 | 16.3000 | 15.5000 | 16.1300 | -16.684% | 86 | 446 | -46.683% |
| 2026-09-11 | 19.5300 | 20.3500 | 19.3600 | 19.3600 | -7.766% | 4 | 442 | -55.579% |
| 2026-09-10 | 22.0000 | 23.0000 | 20.9900 | 20.9900 | -12.542% | 16 | 441 | -59.028% |
| 2026-09-08 | 27.0000 | 27.0000 | 24.0000 | 24.0000 | +9.790% | 2 | 440 | -64.167% |
| 2026-09-04 | 21.0100 | 21.8600 | 21.0100 | 21.8600 | +4.095% | 19 | 426 | -60.659% |
| 2026-09-03 | 19.5000 | 21.9000 | 19.0000 | 21.0000 | +13.514% | 11 | 426 | -59.048% |
| 2026-09-02 | 17.5000 | 18.5000 | 17.5000 | 18.5000 | +9.792% | 4 | 426 | -53.514% |
| 2026-09-01 | 19.0000 | 19.0000 | 16.6700 | 16.8500 | -18.990% | 16 | 424 | -48.961% |
| 2026-08-31 | 20.5200 | 20.8000 | 20.5200 | 20.8000 | -5.455% | 3 | 423 | -58.654% |
| 2026-08-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.762% | 2 | 423 | -60.909% |
| 2026-08-27 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.326% | 1 | 422 | -59.048% |
| 2026-08-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +8.312% | 2 | 422 | -60.000% |
| 2026-08-25 | 20.0100 | 20.0100 | 19.8500 | 19.8500 | +0.966% | 2 | 422 | -56.675% |
| 2026-08-24 | 19.5000 | 19.6600 | 19.5000 | 19.6600 | -6.381% | 204 | 221 | -56.256% |
| 2026-08-21 | 20.5300 | 21.1000 | 20.5300 | 21.0000 | +10.526% | 9 | 220 | -59.048% |
| 2026-08-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.628% | 2 | 220 | -54.737% |
| 2026-08-19 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -3.386% | 1 | 220 | -55.021% |
| 2026-08-18 | 19.5000 | 19.7900 | 19.5000 | 19.7900 | -7.089% | 5 | 219 | -56.544% |
| 2026-08-17 | 22.1900 | 22.1900 | 21.2900 | 21.3000 | -14.800% | 6 | 215 | -59.624% |
| 2026-08-13 | 26.8000 | 26.8000 | 25.0000 | 25.0000 | +6.383% | 2 | 214 | -65.600% |
| 2026-08-12 | 23.9400 | 23.9400 | 23.5000 | 23.5000 | +6.335% | 2 | 213 | -63.404% |
| 2026-08-11 | 22.5900 | 22.5900 | 22.1000 | 22.1000 | -11.706% | 2 | 212 | -61.086% |
| 2026-08-10 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +8.826% | 1 | 212 | -65.641% |
| 2026-08-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +22.929% | 1 | 212 | -62.609% |
| 2026-07-31 | 19.9800 | 19.9800 | 18.0000 | 18.7100 | +0.700% | 9 | 207 | -54.035% |
| 2026-07-30 | 17.5000 | 18.5800 | 17.5000 | 18.5800 | +12.606% | 2 | 207 | -53.714% |
| 2026-07-29 | 16.0000 | 16.5000 | 15.3000 | 16.5000 | +8.553% | 78 | 140 | -47.879% |
| 2026-07-28 | 15.0000 | 15.2000 | 14.6500 | 15.2000 | -14.846% | 14 | 127 | -43.421% |
| 2026-07-23 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.281% | 2 | 125 | -51.821% |
| 2026-07-22 | 17.7500 | 17.8000 | 17.7500 | 17.8000 | +3.308% | 2 | 126 | -51.685% |
| 2026-07-21 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +9.397% | 1 | 125 | -50.087% |
| 2026-07-17 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 2 | 124 | -45.397% |
| 2026-07-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -10.364% | 4 | 120 | -46.250% |
| 2026-07-14 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -7.031% | 1 | 120 | -51.821% |
| 2026-07-13 | 20.0000 | 20.0000 | 19.2000 | 19.2000 | -7.470% | 17 | 118 | -55.208% |
| 2026-07-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -7.778% | 2 | 118 | -58.554% |
| 2026-07-09 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +13.350% | 1 | 119 | -61.778% |
| 2026-07-07 | 20.2000 | 20.2000 | 19.8500 | 19.8500 | +0.202% | 4 | 116 | -56.675% |
| 2026-07-02 | 20.1500 | 20.1500 | 19.8100 | 19.8100 | -9.955% | 2 | 115 | -56.588% |
| 2026-07-01 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.124% | 1 | 115 | -60.909% |
| 2026-06-29 | 22.0000 | 22.3000 | 22.0000 | 22.2500 | -0.891% | 18 | 108 | -61.348% |
| 2026-06-26 | 22.4000 | 22.4500 | 22.4000 | 22.4500 | -8.925% | 2 | 107 | -61.693% |
| 2026-06-25 | 23.6000 | 24.6500 | 23.6000 | 24.6500 | +0.489% | 2 | 109 | -65.112% |
| 2026-06-24 | 25.3000 | 25.3000 | 24.5300 | 24.5300 | -15.414% | 4 | 113 | -64.941% |
| 2026-06-23 | 29.8000 | 29.8000 | 29.0000 | 29.0000 | -9.375% | 17 | 100 | -70.345% |
| 2026-06-22 | 33.4800 | 33.4800 | 32.0000 | 32.0000 | -14.667% | 31 | 102 | -73.125% |
| 2026-06-17 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -4.092% | 1 | 102 | -77.067% |
| 2026-06-16 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | -4.634% | 1 | 102 | -78.005% |
| 2026-06-15 | 40.1000 | 41.0000 | 40.1000 | 41.0000 | +18.531% | 2 | 103 | -79.024% |
| 2026-06-12 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | +5.780% | 1 | 103 | -75.137% |
| 2026-06-11 | 32.5300 | 34.6500 | 30.5500 | 32.7000 | -29.919% | 110 | 99 | -73.700% |
| 2026-06-10 | 47.9300 | 47.9300 | 46.6200 | 46.6600 | +4.689% | 114 | 189 | -81.569% |
| 2026-06-09 | 51.3500 | 51.3500 | 44.5700 | 44.5700 | -15.024% | 2 | 189 | -80.705% |
| 2026-06-08 | 51.7000 | 52.4500 | 51.7000 | 52.4500 | +1.845% | 24 | 189 | -83.603% |
| 2026-06-05 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -22.789% | 1 | 188 | -83.301% |
| 2026-06-04 | 65.0000 | 66.8500 | 64.6500 | 66.7000 | +6.805% | 15 | 187 | -87.106% |
| 2026-06-03 | 63.9000 | 63.9000 | 62.0300 | 62.4500 | -11.481% | 5 | 187 | -86.229% |
| 2026-06-02 | 70.0000 | 71.0000 | 67.7000 | 70.5500 | -0.982% | 119 | 84 | -87.810% |
| 2026-06-01 | 63.0000 | 76.1000 | 60.0000 | 71.2500 | 0.000% | 166 | 0 | -87.930% |