ORCL281215C00100000
ORCL Dec 15 2028 100.00 Call
optionOPRA
EODOct 6, 2026
69.37USD+2.770%(+1.87)368Vol813OI
ORCL281215C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 70.30 | 70.55 | 69.37 | 69.37 | +2.770% | 368 | 778 | 0.000% |
| 2026-10-05 | 68.50 | 68.50 | 67.50 | 67.50 | -1.818% | 7 | 783 | +2.770% |
| 2026-10-02 | 68.75 | 68.75 | 68.75 | 68.75 | +7.054% | 6 | 789 | +0.902% |
| 2026-10-01 | 62.60 | 64.72 | 62.00 | 64.22 | -0.434% | 11 | 792 | +8.019% |
| 2026-09-30 | 63.80 | 64.50 | 63.65 | 64.50 | 0.000% | 3 | 792 | +7.550% |
| 2026-09-29 | 59.80 | 68.15 | 59.80 | 64.50 | +9.137% | 23 | 807 | +7.550% |
| 2026-09-28 | 59.55 | 60.80 | 59.10 | 59.10 | -7.728% | 15 | 799 | +17.377% |
| 2026-09-25 | 64.53 | 64.53 | 63.75 | 64.05 | -2.214% | 8 | 804 | +8.306% |
| 2026-09-24 | 63.90 | 65.50 | 61.00 | 65.50 | -6.828% | 71 | 761 | +5.908% |
| 2026-09-23 | 72.00 | 72.00 | 70.30 | 70.30 | -5.638% | 26 | 773 | -1.323% |
| 2026-09-22 | 74.00 | 74.50 | 74.00 | 74.50 | +2.237% | 2 | 773 | -6.886% |
| 2026-09-21 | 72.87 | 72.87 | 72.87 | 72.87 | +3.877% | 1 | 772 | -4.803% |
| 2026-09-18 | 70.15 | 70.15 | 70.15 | 70.15 | -5.267% | 2 | 774 | -1.112% |
| 2026-09-17 | 73.26 | 75.80 | 73.26 | 74.05 | +10.853% | 26 | 757 | -6.320% |
| 2026-09-16 | 66.35 | 69.80 | 66.15 | 66.80 | +0.830% | 31 | 741 | +3.847% |
| 2026-09-15 | 68.50 | 68.50 | 66.25 | 66.25 | -5.086% | 9 | 738 | +4.709% |
| 2026-09-14 | 68.00 | 70.70 | 68.00 | 69.80 | -6.933% | 15 | 735 | -0.616% |
| 2026-09-11 | 82.00 | 82.00 | 75.00 | 75.00 | -5.003% | 24 | 725 | -7.507% |
| 2026-09-10 | 82.00 | 82.73 | 78.95 | 78.95 | -8.198% | 26 | 721 | -12.134% |
| 2026-09-09 | 88.15 | 88.15 | 85.73 | 86.00 | -0.035% | 26 | 699 | -19.337% |
| 2026-09-08 | 94.00 | 94.00 | 86.03 | 86.03 | +3.588% | 9 | 694 | -19.365% |
| 2026-09-04 | 84.00 | 84.00 | 82.00 | 83.05 | +3.065% | 405 | 330 | -16.472% |
| 2026-09-03 | 77.63 | 80.58 | 77.63 | 80.58 | +10.263% | 3 | 330 | -13.912% |
| 2026-09-02 | 73.01 | 73.08 | 72.09 | 73.08 | +5.836% | 33 | 299 | -5.077% |
| 2026-09-01 | 74.95 | 74.95 | 69.05 | 69.05 | -9.419% | 19 | 296 | +0.463% |
| 2026-08-31 | 76.23 | 76.23 | 76.23 | 76.23 | -2.669% | 1 | 296 | -8.999% |
| 2026-08-28 | 79.50 | 79.50 | 78.32 | 78.32 | -0.420% | 3 | 293 | -11.427% |
| 2026-08-27 | 78.98 | 79.20 | 78.65 | 78.65 | +2.276% | 3 | 291 | -11.799% |
| 2026-08-26 | 74.75 | 77.70 | 74.75 | 76.90 | +4.640% | 7 | 293 | -9.792% |
| 2026-08-25 | 73.50 | 73.50 | 73.49 | 73.49 | +0.437% | 5 | 291 | -5.606% |
| 2026-08-24 | 73.47 | 73.47 | 73.17 | 73.17 | -3.317% | 3 | 289 | -5.193% |
| 2026-08-21 | 72.00 | 75.70 | 72.00 | 75.68 | +5.698% | 4 | 289 | -8.338% |
| 2026-08-20 | 71.50 | 71.60 | 71.50 | 71.60 | -3.243% | 2 | 287 | -3.115% |
| 2026-08-19 | 69.00 | 74.00 | 68.50 | 74.00 | +1.956% | 3 | 285 | -6.257% |
| 2026-08-18 | 74.10 | 74.10 | 72.58 | 72.58 | -5.740% | 21 | 285 | -4.423% |
| 2026-08-17 | 76.00 | 77.00 | 76.00 | 77.00 | -2.023% | 3 | 283 | -9.909% |
| 2026-08-14 | 84.25 | 84.25 | 78.59 | 78.59 | -6.884% | 7 | 279 | -11.732% |
| 2026-08-13 | 86.00 | 87.00 | 82.68 | 84.40 | +5.500% | 5 | 277 | -17.808% |
| 2026-08-12 | 78.84 | 80.00 | 78.60 | 80.00 | +4.575% | 4 | 277 | -13.287% |
| 2026-08-11 | 76.00 | 76.50 | 75.80 | 76.50 | -6.593% | 4 | 277 | -9.320% |
| 2026-08-10 | 79.33 | 82.15 | 78.91 | 81.90 | +5.338% | 26 | 271 | -15.299% |
| 2026-08-07 | 75.62 | 77.75 | 75.00 | 77.75 | +0.297% | 3 | 272 | -10.778% |
| 2026-08-06 | 72.98 | 77.52 | 72.98 | 77.52 | +1.030% | 4 | 273 | -10.513% |
| 2026-08-05 | 77.70 | 77.70 | 76.73 | 76.73 | -2.317% | 2 | 271 | -9.592% |
| 2026-08-04 | 77.61 | 81.00 | 77.25 | 78.55 | +4.943% | 34 | 267 | -11.687% |
| 2026-08-03 | 70.50 | 75.25 | 70.02 | 74.85 | +15.420% | 137 | 268 | -7.321% |
| 2026-07-31 | 65.70 | 66.39 | 62.40 | 64.85 | +1.091% | 44 | 257 | +6.970% |
| 2026-07-30 | 59.10 | 64.15 | 59.10 | 64.15 | +14.248% | 26 | 253 | +8.137% |
| 2026-07-29 | 57.50 | 57.50 | 53.85 | 56.15 | -4.148% | 6 | 249 | +23.544% |
| 2026-07-28 | 54.55 | 59.00 | 53.48 | 58.58 | +3.025% | 21 | 229 | +18.419% |
| 2026-07-27 | 58.60 | 59.00 | 56.86 | 56.86 | +5.492% | 26 | 211 | +22.001% |
| 2026-07-24 | 57.10 | 57.30 | 53.80 | 53.90 | -6.586% | 159 | 84 | +28.701% |
| 2026-07-23 | 58.50 | 58.50 | 57.70 | 57.70 | -6.634% | 3 | 83 | +20.225% |
| 2026-07-22 | 63.00 | 63.05 | 61.50 | 61.80 | +0.081% | 15 | 72 | +12.249% |
| 2026-07-21 | 60.82 | 61.75 | 60.82 | 61.75 | +4.431% | 4 | 70 | +12.340% |
| 2026-07-20 | 57.00 | 59.97 | 57.00 | 59.13 | 0.000% | 81 | 0 | +17.318% |