ORCL280915C00350000
ORCL Sep 15 2028 350.00 Call
optionOPRA
EODNov 4, 2026
8.10USD+20.357%(+1.37)10Vol1,131OI
ORCL280915C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +20.357% | 10 | 1,121 | 0.000% |
| 2026-11-02 | 7.3000 | 7.3000 | 6.7300 | 6.7300 | -26.848% | 134 | 1,059 | +20.357% |
| 2026-10-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -22.428% | 1 | 1,058 | -11.957% |
| 2026-10-28 | 12.0000 | 12.0000 | 11.8600 | 11.8600 | +30.187% | 3 | 1,055 | -31.703% |
| 2026-10-27 | 9.2000 | 9.2000 | 9.1100 | 9.1100 | +18.312% | 7 | 1,055 | -11.087% |
| 2026-10-22 | 8.4400 | 8.4400 | 7.6700 | 7.7000 | -15.847% | 71 | 1,074 | +5.195% |
| 2026-10-21 | 9.0000 | 9.2000 | 9.0000 | 9.1500 | +1.667% | 4 | 1,073 | -11.475% |
| 2026-10-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.157% | 2 | 1,072 | -10.000% |
| 2026-10-16 | 9.2500 | 9.2500 | 8.8100 | 8.8100 | -14.049% | 52 | 1,023 | -8.059% |
| 2026-10-15 | 9.5000 | 10.2500 | 9.5000 | 10.2500 | +6.771% | 163 | 938 | -20.976% |
| 2026-10-14 | 10.0000 | 10.6200 | 9.5000 | 9.6000 | -12.727% | 27 | 947 | -15.625% |
| 2026-10-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.326% | 1 | 946 | -26.364% |
| 2026-10-12 | 10.7000 | 10.7500 | 10.6700 | 10.7500 | -10.417% | 4 | 948 | -24.651% |
| 2026-10-09 | 11.3500 | 12.0000 | 11.3500 | 12.0000 | 0.000% | 6 | 946 | -32.500% |
| 2026-10-08 | 12.2500 | 12.2500 | 11.8100 | 12.0000 | -5.512% | 6 | 952 | -32.500% |
| 2026-10-07 | 12.5100 | 12.7000 | 12.5100 | 12.7000 | -4.151% | 3 | 950 | -36.220% |
| 2026-10-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +9.504% | 1 | 949 | -38.868% |
| 2026-09-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 1 | 950 | -33.058% |
| 2026-09-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.817% | 1 | 950 | -32.500% |
| 2026-09-28 | 11.1000 | 11.1700 | 10.9000 | 11.1300 | -8.395% | 52 | 943 | -27.224% |
| 2026-09-25 | 12.5000 | 12.5000 | 12.1500 | 12.1500 | -6.538% | 9 | 942 | -33.333% |
| 2026-09-24 | 12.4000 | 13.0000 | 11.7500 | 13.0000 | -7.143% | 8 | 940 | -37.692% |
| 2026-09-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.020% | 10 | 930 | -42.143% |
| 2026-09-21 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -4.903% | 3 | 930 | -45.047% |
| 2026-09-17 | 14.1000 | 16.0000 | 14.1000 | 15.5000 | +13.971% | 6 | 930 | -47.742% |
| 2026-09-16 | 14.2900 | 14.7700 | 13.6000 | 13.6000 | +4.615% | 7 | 931 | -40.441% |
| 2026-09-15 | 13.7000 | 14.1500 | 13.0000 | 13.0000 | -9.091% | 13 | 924 | -37.692% |
| 2026-09-14 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | -15.932% | 11 | 917 | -43.357% |
| 2026-09-11 | 19.2000 | 19.2000 | 17.0100 | 17.0100 | -17.826% | 51 | 867 | -52.381% |
| 2026-09-10 | 20.6700 | 20.7000 | 20.6700 | 20.7000 | -6.757% | 5 | 866 | -60.870% |
| 2026-09-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +1.835% | 1 | 866 | -63.514% |
| 2026-09-08 | 21.8500 | 22.1500 | 21.7500 | 21.8000 | +8.458% | 42 | 843 | -62.844% |
| 2026-09-04 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +22.561% | 2 | 842 | -59.701% |
| 2026-09-02 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | +8.753% | 8 | 842 | -50.610% |
| 2026-09-01 | 18.0000 | 18.0000 | 15.0800 | 15.0800 | -18.618% | 12 | 830 | -46.286% |
| 2026-08-31 | 18.5500 | 18.6700 | 18.5300 | 18.5300 | +0.271% | 6 | 827 | -56.287% |
| 2026-08-27 | 18.5200 | 18.7600 | 18.1400 | 18.4800 | -3.094% | 54 | 851 | -56.169% |
| 2026-08-26 | 18.7500 | 19.1000 | 18.7500 | 19.0700 | +8.352% | 8 | 849 | -57.525% |
| 2026-08-24 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -6.133% | 1 | 849 | -53.977% |
| 2026-08-21 | 18.6000 | 19.0000 | 18.6000 | 18.7500 | +4.167% | 8 | 850 | -56.800% |
| 2026-08-19 | 19.0000 | 19.0000 | 18.0000 | 18.0000 | -1.099% | 8 | 844 | -55.000% |
| 2026-08-18 | 18.4000 | 18.6000 | 18.2000 | 18.2000 | -11.220% | 11 | 849 | -55.495% |
| 2026-08-17 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.143% | 7 | 842 | -60.488% |
| 2026-08-14 | 21.0000 | 21.0000 | 20.0000 | 20.0700 | -10.721% | 6 | 842 | -59.641% |
| 2026-08-13 | 23.4000 | 23.4000 | 22.4800 | 22.4800 | +4.074% | 16 | 827 | -63.968% |
| 2026-08-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +5.882% | 1 | 826 | -62.500% |
| 2026-08-11 | 21.4600 | 21.4600 | 20.4000 | 20.4000 | -12.069% | 4 | 824 | -60.294% |
| 2026-08-10 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +6.178% | 44 | 797 | -65.086% |
| 2026-08-07 | 21.8700 | 22.7500 | 21.3000 | 21.8500 | +0.092% | 406 | 566 | -62.929% |
| 2026-08-06 | 20.8700 | 22.4200 | 20.8700 | 21.8300 | -1.667% | 5 | 567 | -62.895% |
| 2026-08-05 | 23.0000 | 23.0500 | 21.8300 | 22.2000 | -0.804% | 25 | 553 | -63.514% |
| 2026-08-04 | 22.0100 | 24.2000 | 22.0100 | 22.3800 | +1.727% | 245 | 417 | -63.807% |
| 2026-08-03 | 20.7000 | 22.0000 | 19.8000 | 22.0000 | +27.168% | 10 | 414 | -63.182% |
| 2026-07-31 | 18.7500 | 18.7500 | 16.8600 | 17.3000 | +1.170% | 56 | 396 | -53.179% |
| 2026-07-30 | 17.6500 | 17.6500 | 17.1000 | 17.1000 | +14.000% | 2 | 396 | -52.632% |
| 2026-07-29 | 14.4000 | 15.0000 | 14.4000 | 15.0000 | -1.316% | 45 | 351 | -46.000% |
| 2026-07-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.401% | 1 | 352 | -46.711% |
| 2026-07-27 | 15.4500 | 15.4500 | 14.6000 | 14.7000 | +5.000% | 14 | 339 | -44.898% |
| 2026-07-24 | 15.9800 | 15.9800 | 14.0000 | 14.0000 | -6.667% | 39 | 315 | -42.143% |
| 2026-07-23 | 16.4300 | 16.4700 | 15.0000 | 15.0000 | -12.536% | 15 | 315 | -46.000% |
| 2026-07-22 | 16.3100 | 17.2600 | 16.3100 | 17.1500 | +2.083% | 4 | 314 | -52.770% |
| 2026-07-21 | 16.1000 | 16.8000 | 16.0500 | 16.8000 | +10.526% | 51 | 269 | -51.786% |
| 2026-07-20 | 16.0000 | 16.0000 | 14.5000 | 15.2000 | -7.317% | 23 | 272 | -46.711% |
| 2026-07-17 | 15.8000 | 16.4000 | 15.8000 | 16.4000 | +9.260% | 2 | 273 | -50.610% |
| 2026-07-16 | 15.6000 | 15.9700 | 15.0100 | 15.0100 | -17.527% | 14 | 282 | -46.036% |
| 2026-07-15 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +11.520% | 2 | 282 | -55.495% |
| 2026-07-14 | 16.2000 | 16.5000 | 16.2000 | 16.3200 | -6.583% | 4 | 281 | -50.368% |
| 2026-07-13 | 18.0000 | 18.3300 | 17.4700 | 17.4700 | -12.650% | 6 | 280 | -53.635% |
| 2026-07-09 | 19.0000 | 20.8500 | 19.0000 | 20.0000 | +11.111% | 3 | 280 | -59.500% |
| 2026-07-08 | 18.7500 | 19.0000 | 18.0000 | 18.0000 | -5.956% | 4 | 279 | -55.000% |
| 2026-07-07 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -3.382% | 4 | 275 | -57.680% |
| 2026-07-06 | 19.9000 | 19.9000 | 19.8100 | 19.8100 | +7.780% | 4 | 274 | -59.112% |
| 2026-07-02 | 19.5900 | 19.5900 | 17.8800 | 18.3800 | -10.122% | 6 | 273 | -55.930% |
| 2026-06-29 | 20.5000 | 20.5500 | 20.4500 | 20.4500 | -4.839% | 21 | 287 | -60.391% |
| 2026-06-26 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | +0.327% | 1 | 287 | -62.308% |
| 2026-06-25 | 22.1000 | 22.1000 | 21.1300 | 21.4200 | -6.829% | 10 | 280 | -62.185% |
| 2026-06-24 | 25.0300 | 25.0300 | 22.6000 | 22.9900 | -11.747% | 19 | 287 | -64.767% |
| 2026-06-23 | 27.6400 | 28.5000 | 26.0500 | 26.0500 | -12.201% | 14 | 279 | -68.906% |
| 2026-06-22 | 29.4500 | 29.6700 | 29.4500 | 29.6700 | -10.091% | 2 | 279 | -72.700% |
| 2026-06-17 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -6.250% | 5 | 279 | -75.455% |
| 2026-06-16 | 35.2000 | 35.3700 | 35.2000 | 35.2000 | -4.865% | 200 | 279 | -76.989% |
| 2026-06-15 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +14.658% | 3 | 279 | -78.108% |
| 2026-06-12 | 32.2700 | 32.2700 | 32.2700 | 32.2700 | -3.672% | 1 | 279 | -74.899% |
| 2026-06-11 | 30.0000 | 34.2800 | 30.0000 | 33.5000 | -30.999% | 272 | 64 | -75.821% |
| 2026-06-08 | 48.8500 | 48.9500 | 48.4000 | 48.5500 | +1.889% | 18 | 57 | -83.316% |
| 2026-06-05 | 53.5000 | 53.5000 | 47.6500 | 47.6500 | -24.497% | 6 | 56 | -83.001% |
| 2026-06-04 | 61.2500 | 63.1500 | 59.5500 | 63.1100 | +7.421% | 25 | 34 | -87.165% |
| 2026-06-03 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | -12.834% | 1 | 33 | -86.213% |
| 2026-06-02 | 67.7500 | 67.7500 | 64.3400 | 67.4000 | 0.000% | 65 | 0 | -87.982% |