ORCL280915C00370000
ORCL Sep 15 2028 370.00 Call
optionOPRA
EODNov 4, 2026
7.05USD-0.704%(-0.05)17Vol4,243OI
ORCL280915C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.1000 | 7.1500 | 7.0500 | 7.0500 | -0.704% | 17 | 4,242 | 0.000% |
| 2026-11-03 | 7.1500 | 7.1500 | 7.0900 | 7.1000 | +12.342% | 202 | 4,124 | -0.704% |
| 2026-11-02 | 6.6300 | 6.6300 | 6.3200 | 6.3200 | -16.733% | 11 | 4,116 | +11.551% |
| 2026-10-30 | 7.9500 | 7.9500 | 7.4500 | 7.5900 | -14.043% | 57 | 4,125 | -7.115% |
| 2026-10-29 | 10.4000 | 10.4000 | 8.8300 | 8.8300 | -16.777% | 22 | 4,132 | -20.159% |
| 2026-10-28 | 9.4500 | 11.0000 | 9.4500 | 10.6100 | +30.184% | 41 | 4,124 | -33.553% |
| 2026-10-27 | 7.5700 | 8.1500 | 7.5700 | 8.1500 | +13.194% | 219 | 3,922 | -13.497% |
| 2026-10-26 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | -4.636% | 2 | 3,921 | -2.083% |
| 2026-10-23 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | +9.738% | 10 | 3,920 | -6.623% |
| 2026-10-22 | 7.0300 | 7.0300 | 6.8800 | 6.8800 | -12.357% | 17 | 3,907 | +2.471% |
| 2026-10-21 | 8.4600 | 8.4600 | 7.8000 | 7.8500 | -8.933% | 166 | 3,853 | -10.191% |
| 2026-10-20 | 7.6800 | 8.6200 | 7.0500 | 8.6200 | +5.122% | 10 | 3,849 | -18.213% |
| 2026-10-19 | 8.3000 | 8.3000 | 8.0000 | 8.2000 | +2.628% | 6 | 3,845 | -14.024% |
| 2026-10-16 | 8.2800 | 8.2800 | 7.9900 | 7.9900 | -11.517% | 86 | 3,792 | -11.765% |
| 2026-10-15 | 8.5300 | 9.0300 | 8.4000 | 9.0300 | +6.235% | 56 | 3,775 | -21.927% |
| 2026-10-14 | 9.5000 | 9.6000 | 8.5000 | 8.5000 | -22.727% | 43 | 3,777 | -17.059% |
| 2026-10-13 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +13.990% | 3 | 3,779 | -35.909% |
| 2026-10-12 | 9.8300 | 9.8300 | 9.5500 | 9.6500 | -10.065% | 136 | 3,664 | -26.943% |
| 2026-10-09 | 10.6000 | 10.8000 | 10.5000 | 10.7300 | +12.947% | 8 | 3,663 | -34.296% |
| 2026-10-08 | 10.8000 | 10.8000 | 9.5000 | 9.5000 | -17.606% | 13 | 3,659 | -25.789% |
| 2026-10-07 | 11.2000 | 11.5300 | 11.2000 | 11.5300 | -1.453% | 3 | 3,656 | -38.855% |
| 2026-10-06 | 11.8800 | 12.0700 | 11.0500 | 11.7000 | 0.000% | 101 | 3,619 | -39.744% |
| 2026-10-05 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | -0.426% | 26 | 3,620 | -39.744% |
| 2026-10-02 | 12.3000 | 12.3000 | 11.7500 | 11.7500 | +8.796% | 6 | 3,615 | -40.000% |
| 2026-10-01 | 10.7200 | 10.8000 | 10.4000 | 10.8000 | -0.917% | 6 | 3,613 | -34.722% |
| 2026-09-30 | 10.5000 | 11.0400 | 10.5000 | 10.9000 | -6.438% | 228 | 3,579 | -35.321% |
| 2026-09-29 | 12.2000 | 12.2000 | 11.5500 | 11.6500 | +16.500% | 36 | 3,564 | -39.485% |
| 2026-09-28 | 10.3100 | 10.3100 | 9.8500 | 10.0000 | -9.502% | 123 | 3,503 | -29.500% |
| 2026-09-25 | 11.5000 | 11.5000 | 10.9000 | 11.0500 | -7.143% | 7 | 3,503 | -36.199% |
| 2026-09-24 | 11.3000 | 11.9000 | 10.7000 | 11.9000 | -10.995% | 315 | 3,626 | -40.756% |
| 2026-09-23 | 13.0000 | 13.3700 | 13.0000 | 13.3700 | -3.813% | 5 | 3,623 | -47.270% |
| 2026-09-22 | 14.7500 | 14.7500 | 13.9000 | 13.9000 | +3.346% | 8 | 3,617 | -49.281% |
| 2026-09-21 | 12.9300 | 13.6000 | 12.9300 | 13.4500 | +3.861% | 102 | 3,539 | -47.584% |
| 2026-09-18 | 13.2000 | 13.2000 | 12.7000 | 12.9500 | -9.756% | 309 | 3,242 | -45.560% |
| 2026-09-17 | 13.5000 | 14.6500 | 13.5000 | 14.3500 | +14.800% | 7 | 3,239 | -50.871% |
| 2026-09-16 | 12.5000 | 13.3000 | 12.5000 | 12.5000 | +4.341% | 15 | 3,229 | -43.600% |
| 2026-09-15 | 12.7300 | 12.9400 | 11.9800 | 11.9800 | -7.132% | 6 | 3,223 | -41.152% |
| 2026-09-14 | 18.6000 | 18.6000 | 12.9000 | 12.9000 | -17.361% | 52 | 3,183 | -45.349% |
| 2026-09-11 | 17.0000 | 17.6000 | 15.5000 | 15.6100 | -10.800% | 51 | 3,185 | -54.837% |
| 2026-09-10 | 18.7500 | 19.1800 | 16.5000 | 17.5000 | -12.935% | 119 | 3,179 | -59.714% |
| 2026-09-09 | 20.5500 | 20.7300 | 20.1000 | 20.1000 | -0.936% | 29 | 3,168 | -64.925% |
| 2026-09-08 | 21.9000 | 21.9000 | 20.0600 | 20.2900 | +7.354% | 26 | 3,172 | -65.254% |
| 2026-09-04 | 18.8500 | 18.9000 | 18.1400 | 18.9000 | +6.479% | 54 | 3,189 | -62.698% |
| 2026-09-03 | 16.0000 | 18.3000 | 16.0000 | 17.7500 | +18.333% | 344 | 2,988 | -60.282% |
| 2026-09-02 | 14.5000 | 15.6500 | 14.4500 | 15.0000 | +8.932% | 43 | 2,945 | -53.000% |
| 2026-09-01 | 15.5900 | 15.5900 | 13.7500 | 13.7700 | -18.279% | 34 | 2,934 | -48.802% |
| 2026-08-31 | 17.0000 | 17.2500 | 16.7500 | 16.8500 | -10.372% | 32 | 2,924 | -58.160% |
| 2026-08-28 | 18.7000 | 18.8000 | 18.5000 | 18.8000 | +4.155% | 5 | 2,920 | -62.500% |
| 2026-08-27 | 17.5000 | 18.0500 | 16.9000 | 18.0500 | +5.248% | 151 | 2,906 | -60.942% |
| 2026-08-26 | 17.0000 | 17.1800 | 17.0000 | 17.1500 | +3.003% | 5 | 2,909 | -58.892% |
| 2026-08-25 | 16.3600 | 16.7000 | 15.8400 | 16.6500 | +3.096% | 208 | 2,775 | -57.658% |
| 2026-08-24 | 16.3000 | 16.4800 | 16.0000 | 16.1500 | -7.662% | 172 | 2,620 | -56.347% |
| 2026-08-21 | 17.4000 | 17.9000 | 17.1400 | 17.4900 | +7.963% | 125 | 2,496 | -59.691% |
| 2026-08-19 | 16.0000 | 17.0000 | 14.4500 | 16.2000 | -2.115% | 32 | 2,503 | -56.481% |
| 2026-08-18 | 16.7000 | 17.1000 | 16.1000 | 16.5500 | -7.022% | 85 | 2,454 | -57.402% |
| 2026-08-17 | 17.5000 | 18.4000 | 17.5000 | 17.8000 | -3.313% | 211 | 2,433 | -60.393% |
| 2026-08-14 | 19.5000 | 19.5000 | 18.4000 | 18.4100 | -14.965% | 3 | 2,432 | -61.706% |
| 2026-08-13 | 21.0000 | 22.5900 | 21.0000 | 21.6500 | +3.589% | 16 | 2,424 | -67.436% |
| 2026-08-12 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +12.973% | 1 | 2,425 | -66.268% |
| 2026-08-11 | 18.7000 | 18.9200 | 18.5000 | 18.5000 | -13.551% | 14 | 2,421 | -61.892% |
| 2026-08-10 | 21.5100 | 21.6500 | 21.1700 | 21.4000 | +5.679% | 120 | 2,346 | -67.056% |
| 2026-08-07 | 20.3000 | 20.8000 | 20.2500 | 20.2500 | +0.248% | 134 | 2,284 | -65.185% |
| 2026-08-06 | 20.9400 | 21.1500 | 19.7000 | 20.2000 | -0.980% | 26 | 2,275 | -65.099% |
| 2026-08-05 | 20.5500 | 21.0900 | 20.4000 | 20.4000 | -3.683% | 48 | 2,306 | -65.441% |
| 2026-08-04 | 20.6000 | 22.3000 | 20.4500 | 21.1800 | +3.570% | 96 | 2,324 | -66.714% |
| 2026-08-03 | 16.7000 | 20.4500 | 16.7000 | 20.4500 | +26.235% | 578 | 2,045 | -65.526% |
| 2026-07-31 | 17.2500 | 17.2500 | 15.4700 | 16.2000 | +3.514% | 256 | 2,004 | -56.481% |
| 2026-07-30 | 14.9200 | 15.6500 | 14.9100 | 15.6500 | +14.652% | 36 | 1,976 | -54.952% |
| 2026-07-29 | 14.0600 | 14.0600 | 12.7000 | 13.6500 | -4.211% | 76 | 1,915 | -48.352% |
| 2026-07-28 | 12.4500 | 14.2500 | 12.4500 | 14.2500 | +5.556% | 117 | 1,809 | -50.526% |
| 2026-07-27 | 13.4000 | 14.2500 | 13.3700 | 13.5000 | +7.570% | 33 | 1,789 | -47.778% |
| 2026-07-24 | 14.4500 | 14.4500 | 12.5500 | 12.5500 | -10.993% | 286 | 1,592 | -43.825% |
| 2026-07-23 | 15.3500 | 15.3500 | 13.9500 | 14.1000 | -9.325% | 71 | 1,543 | -50.000% |
| 2026-07-22 | 15.5500 | 15.8500 | 14.7800 | 15.5500 | +2.640% | 289 | 1,307 | -54.662% |
| 2026-07-21 | 14.2100 | 15.6500 | 14.2100 | 15.1500 | +5.575% | 56 | 1,267 | -53.465% |
| 2026-07-20 | 14.2000 | 14.8000 | 13.4500 | 14.3500 | -4.967% | 179 | 1,227 | -50.871% |
| 2026-07-17 | 13.0000 | 15.8000 | 13.0000 | 15.1000 | +6.714% | 120 | 1,184 | -53.311% |
| 2026-07-16 | 15.0000 | 15.1100 | 13.8000 | 14.1500 | -10.443% | 146 | 1,102 | -50.177% |
| 2026-07-15 | 15.5000 | 16.3400 | 15.1000 | 15.8000 | -1.250% | 273 | 997 | -55.380% |
| 2026-07-14 | 15.7500 | 16.0000 | 14.7900 | 16.0000 | -2.439% | 168 | 900 | -55.937% |
| 2026-07-13 | 17.4700 | 17.4700 | 16.0000 | 16.4000 | -8.277% | 154 | 900 | -57.012% |
| 2026-07-10 | 18.1500 | 18.5400 | 17.8400 | 17.8800 | -3.404% | 12 | 899 | -60.570% |
| 2026-07-09 | 18.8200 | 19.0000 | 18.2500 | 18.5100 | +8.882% | 9 | 903 | -61.912% |
| 2026-07-08 | 17.0000 | 17.8000 | 16.5000 | 17.0000 | -3.628% | 62 | 890 | -58.529% |
| 2026-07-07 | 18.9300 | 18.9300 | 17.0000 | 17.6400 | -3.342% | 155 | 890 | -60.034% |
| 2026-07-06 | 17.5000 | 19.2000 | 17.5000 | 18.2500 | +14.063% | 72 | 879 | -61.370% |
| 2026-07-02 | 19.0000 | 19.0000 | 16.0000 | 16.0000 | -9.808% | 30 | 874 | -55.937% |
| 2026-07-01 | 19.2000 | 19.2000 | 17.7400 | 17.7400 | -7.315% | 155 | 908 | -60.259% |
| 2026-06-30 | 19.2000 | 19.2000 | 18.4400 | 19.1400 | +1.270% | 19 | 915 | -63.166% |
| 2026-06-29 | 20.5000 | 20.5000 | 18.1100 | 18.9000 | -0.526% | 17 | 912 | -62.698% |
| 2026-06-26 | 20.0000 | 20.0000 | 19.0000 | 19.0000 | -5.614% | 6 | 912 | -62.895% |
| 2026-06-25 | 20.4000 | 21.0000 | 20.0000 | 20.1300 | -8.082% | 42 | 931 | -64.978% |
| 2026-06-24 | 23.4000 | 24.0000 | 20.9700 | 21.9000 | -9.504% | 89 | 893 | -67.808% |
| 2026-06-23 | 26.3000 | 26.3000 | 23.8300 | 24.2000 | -12.000% | 6 | 896 | -70.868% |
| 2026-06-22 | 28.8000 | 28.8000 | 27.2500 | 27.5000 | -10.656% | 28 | 873 | -74.364% |
| 2026-06-18 | 29.9200 | 32.5000 | 29.0000 | 30.7800 | +0.424% | 86 | 843 | -77.096% |
| 2026-06-17 | 32.5000 | 32.8300 | 30.6500 | 30.6500 | -8.151% | 103 | 820 | -76.998% |
| 2026-06-16 | 31.3500 | 33.3700 | 31.3500 | 33.3700 | -2.853% | 195 | 803 | -78.873% |
| 2026-06-15 | 33.0000 | 35.9500 | 33.0000 | 34.3500 | +14.691% | 118 | 773 | -79.476% |
| 2026-06-12 | 30.4500 | 31.6500 | 29.7000 | 29.9500 | -6.377% | 56 | 733 | -76.461% |
| 2026-06-11 | 29.0600 | 31.9900 | 27.0000 | 31.9900 | -19.583% | 379 | 627 | -77.962% |
| 2026-06-10 | 41.2000 | 45.1500 | 39.7800 | 39.7800 | -5.913% | 171 | 527 | -82.278% |
| 2026-06-09 | 49.0000 | 49.0000 | 39.0000 | 42.2800 | -8.247% | 71 | 481 | -83.325% |
| 2026-06-08 | 45.5000 | 46.2800 | 45.2000 | 46.0800 | -2.723% | 158 | 425 | -84.701% |
| 2026-06-05 | 51.0000 | 51.0000 | 43.9000 | 47.3700 | -19.616% | 159 | 320 | -85.117% |
| 2026-06-04 | 57.0500 | 59.1700 | 55.9000 | 58.9300 | +7.204% | 186 | 185 | -88.037% |
| 2026-06-03 | 55.5000 | 57.7000 | 53.8900 | 54.9700 | -12.398% | 107 | 119 | -87.175% |
| 2026-06-02 | 63.3000 | 63.4000 | 60.4000 | 62.7500 | 0.000% | 244 | 0 | -88.765% |