ORCL280915C00360000
ORCL Sep 15 2028 360.00 Call
optionOPRA
EODNov 4, 2026
7.60USD-1.935%(-0.15)5Vol2,788OI
ORCL280915C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 5 | 2,788 | 0.000% |
| 2026-11-03 | 7.3500 | 7.7500 | 7.3500 | 7.7500 | +22.047% | 9 | 2,786 | -1.935% |
| 2026-11-02 | 7.0000 | 7.3000 | 6.3500 | 6.3500 | -20.724% | 4,064 | 4,537 | +19.685% |
| 2026-10-30 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +4.843% | 1 | 4,537 | -5.119% |
| 2026-10-22 | 7.6000 | 7.7300 | 7.5000 | 7.6400 | -13.672% | 4,000 | 977 | -0.524% |
| 2026-10-16 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.324% | 1 | 977 | -14.124% |
| 2026-10-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 1 | 977 | -17.838% |
| 2026-10-14 | 9.4500 | 9.7500 | 9.0500 | 9.0500 | -13.810% | 39 | 978 | -16.022% |
| 2026-10-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 1 | 978 | -27.619% |
| 2026-10-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 1 | 978 | -28.302% |
| 2026-10-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.762% | 1 | 978 | -30.909% |
| 2026-10-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 0.000% | 1 | 977 | -34.199% |
| 2026-09-30 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | -0.431% | 35 | 968 | -34.199% |
| 2026-09-29 | 11.6000 | 11.6000 | 11.5500 | 11.6000 | +11.005% | 150 | 833 | -34.483% |
| 2026-09-28 | 11.1800 | 11.1800 | 10.4500 | 10.4500 | -12.552% | 25 | 833 | -27.273% |
| 2026-09-25 | 12.2500 | 12.2500 | 11.9500 | 11.9500 | +3.463% | 3 | 831 | -36.402% |
| 2026-09-24 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | -15.260% | 23 | 821 | -34.199% |
| 2026-09-23 | 13.9000 | 14.5000 | 13.6300 | 13.6300 | -6.323% | 4 | 821 | -44.241% |
| 2026-09-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.827% | 1 | 820 | -47.766% |
| 2026-09-21 | 14.2500 | 14.2500 | 13.9000 | 14.1500 | +4.274% | 3 | 821 | -46.290% |
| 2026-09-18 | 13.9000 | 13.9000 | 13.5500 | 13.5700 | -4.099% | 3 | 821 | -43.994% |
| 2026-09-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +8.015% | 1 | 821 | -46.290% |
| 2026-09-16 | 13.5000 | 13.9900 | 13.0000 | 13.1000 | -1.281% | 188 | 671 | -41.985% |
| 2026-09-15 | 13.1000 | 13.2700 | 13.1000 | 13.2700 | -6.549% | 2 | 669 | -42.728% |
| 2026-09-14 | 14.8500 | 14.8500 | 14.2000 | 14.2000 | -17.442% | 29 | 640 | -46.479% |
| 2026-09-11 | 18.0000 | 18.0000 | 17.1500 | 17.2000 | -9.474% | 251 | 601 | -55.814% |
| 2026-09-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.105% | 2 | 601 | -60.000% |
| 2026-09-04 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +18.137% | 1 | 601 | -60.042% |
| 2026-09-02 | 15.9500 | 16.1000 | 15.9500 | 16.1000 | +5.574% | 62 | 539 | -52.795% |
| 2026-09-01 | 16.2900 | 16.3000 | 14.7100 | 15.2500 | -20.573% | 149 | 598 | -50.164% |
| 2026-08-28 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +9.153% | 1 | 598 | -60.417% |
| 2026-08-27 | 17.6200 | 17.6200 | 17.5900 | 17.5900 | -0.057% | 20 | 588 | -56.794% |
| 2026-08-25 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +2.326% | 24 | 564 | -56.818% |
| 2026-08-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +2.994% | 1 | 564 | -55.814% |
| 2026-08-20 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -3.746% | 37 | 528 | -54.491% |
| 2026-08-19 | 17.5000 | 17.5000 | 17.3000 | 17.3500 | -3.073% | 28 | 501 | -56.196% |
| 2026-08-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -3.504% | 30 | 471 | -57.542% |
| 2026-08-17 | 19.1500 | 19.1500 | 18.5500 | 18.5500 | -12.911% | 35 | 436 | -59.030% |
| 2026-08-12 | 20.9000 | 21.3000 | 20.9000 | 21.3000 | -1.206% | 6 | 430 | -64.319% |
| 2026-08-04 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | +3.904% | 6 | 430 | -64.750% |
| 2026-08-03 | 19.0000 | 20.7500 | 19.0000 | 20.7500 | +24.700% | 6 | 431 | -63.373% |
| 2026-07-31 | 16.1000 | 16.6400 | 16.1000 | 16.6400 | +10.933% | 3 | 430 | -54.327% |
| 2026-07-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.895% | 1 | 430 | -49.333% |
| 2026-07-29 | 13.9500 | 14.3000 | 13.7000 | 14.3000 | +3.249% | 87 | 354 | -46.853% |
| 2026-07-24 | 13.8000 | 13.8500 | 13.8000 | 13.8500 | -4.614% | 4 | 352 | -45.126% |
| 2026-07-23 | 14.5900 | 14.5900 | 14.5200 | 14.5200 | -7.810% | 100 | 288 | -47.658% |
| 2026-07-22 | 16.4500 | 16.6000 | 15.7000 | 15.7500 | +1.744% | 159 | 140 | -51.746% |
| 2026-07-21 | 15.5500 | 15.5500 | 15.4800 | 15.4800 | -14.000% | 70 | 95 | -50.904% |
| 2026-07-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.913% | 1 | 95 | -57.778% |
| 2026-07-06 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -5.350% | 1 | 95 | -59.852% |
| 2026-06-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.041% | 1 | 95 | -62.000% |
| 2026-06-29 | 19.7500 | 19.7500 | 19.6000 | 19.6000 | -6.355% | 2 | 95 | -61.224% |
| 2026-06-25 | 20.9200 | 20.9300 | 20.9200 | 20.9300 | -12.792% | 2 | 93 | -63.688% |
| 2026-06-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -24.051% | 2 | 93 | -68.333% |
| 2026-06-18 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -7.195% | 1 | 93 | -75.949% |
| 2026-06-17 | 33.2500 | 34.0500 | 33.2500 | 34.0500 | +5.255% | 3 | 91 | -77.680% |
| 2026-06-12 | 32.5500 | 32.7500 | 32.3500 | 32.3500 | +8.739% | 34 | 74 | -76.507% |
| 2026-06-11 | 29.9000 | 30.7500 | 28.5000 | 29.7500 | -29.735% | 97 | 65 | -74.454% |
| 2026-06-10 | 42.3400 | 42.3400 | 42.3400 | 42.3400 | -9.626% | 1 | 64 | -82.050% |
| 2026-06-08 | 47.0000 | 47.7800 | 46.8000 | 46.8500 | -0.951% | 70 | 32 | -83.778% |
| 2026-06-05 | 52.3600 | 52.3600 | 47.2500 | 47.3000 | -19.626% | 4 | 31 | -83.932% |
| 2026-06-03 | 57.3500 | 59.1000 | 57.0000 | 58.8500 | -9.462% | 6 | 30 | -87.086% |
| 2026-06-02 | 63.0000 | 65.6000 | 62.0700 | 65.0000 | 0.000% | 64 | 0 | -88.308% |