ORCL281215C00120000
ORCL Dec 15 2028 120.00 Call
optionOPRA
EODOct 6, 2026
59.84USD+1.855%(+1.09)2Vol653OI
ORCL281215C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 60.15 | 60.15 | 59.84 | 59.84 | +1.855% | 2 | 651 | 0.000% |
| 2026-10-05 | 61.05 | 61.05 | 58.75 | 58.75 | +2.710% | 8 | 649 | +1.855% |
| 2026-10-02 | 58.04 | 58.20 | 57.20 | 57.20 | +6.438% | 5 | 648 | +4.615% |
| 2026-10-01 | 53.70 | 53.74 | 53.70 | 53.74 | +0.430% | 10 | 648 | +11.351% |
| 2026-09-30 | 53.51 | 53.51 | 53.51 | 53.51 | -10.143% | 2 | 646 | +11.830% |
| 2026-09-29 | 50.77 | 59.55 | 50.77 | 59.55 | +16.559% | 3 | 645 | +0.487% |
| 2026-09-28 | 52.23 | 54.40 | 51.09 | 51.09 | -7.109% | 8 | 642 | +17.127% |
| 2026-09-25 | 55.81 | 55.81 | 55.00 | 55.00 | +1.010% | 2 | 640 | +8.800% |
| 2026-09-24 | 55.60 | 55.60 | 53.50 | 54.45 | -10.518% | 10 | 630 | +9.899% |
| 2026-09-23 | 60.85 | 60.85 | 60.85 | 60.85 | -5.100% | 2 | 628 | -1.660% |
| 2026-09-22 | 64.97 | 64.99 | 64.12 | 64.12 | +0.976% | 4 | 630 | -6.675% |
| 2026-09-21 | 63.30 | 63.50 | 63.30 | 63.50 | +0.954% | 4 | 630 | -5.764% |
| 2026-09-18 | 60.75 | 62.90 | 60.75 | 62.90 | -3.720% | 4 | 627 | -4.865% |
| 2026-09-17 | 66.52 | 66.52 | 65.33 | 65.33 | +10.355% | 2 | 626 | -8.403% |
| 2026-09-16 | 59.82 | 59.85 | 59.10 | 59.20 | +1.457% | 10 | 621 | +1.081% |
| 2026-09-15 | 60.38 | 60.38 | 57.82 | 58.35 | -4.124% | 4 | 617 | +2.554% |
| 2026-09-14 | 57.60 | 61.20 | 57.60 | 60.86 | -8.399% | 8 | 618 | -1.676% |
| 2026-09-11 | 70.40 | 70.80 | 66.44 | 66.44 | -5.086% | 35 | 624 | -9.934% |
| 2026-09-10 | 72.43 | 73.80 | 70.00 | 70.00 | -8.016% | 24 | 603 | -14.514% |
| 2026-09-09 | 76.00 | 77.90 | 75.37 | 76.10 | +0.132% | 17 | 589 | -21.367% |
| 2026-09-08 | 82.82 | 82.82 | 76.00 | 76.00 | +3.854% | 154 | 524 | -21.263% |
| 2026-09-04 | 73.20 | 73.41 | 72.51 | 73.18 | +2.421% | 4 | 524 | -18.229% |
| 2026-09-03 | 66.40 | 71.60 | 66.25 | 71.45 | +11.973% | 71 | 553 | -16.249% |
| 2026-09-02 | 62.25 | 64.34 | 62.25 | 63.81 | +5.193% | 11 | 556 | -6.222% |
| 2026-09-01 | 65.00 | 65.00 | 60.00 | 60.66 | -9.813% | 30 | 552 | -1.352% |
| 2026-08-31 | 67.25 | 68.80 | 67.25 | 67.26 | -4.555% | 15 | 545 | -11.032% |
| 2026-08-28 | 71.13 | 71.13 | 69.59 | 70.47 | +2.726% | 6 | 551 | -15.084% |
| 2026-08-27 | 70.80 | 70.80 | 68.17 | 68.60 | +2.388% | 9 | 552 | -12.770% |
| 2026-08-26 | 68.67 | 69.15 | 67.00 | 67.00 | +2.761% | 8 | 548 | -10.687% |
| 2026-08-25 | 65.20 | 65.20 | 65.20 | 65.20 | +1.923% | 1 | 547 | -8.221% |
| 2026-08-24 | 63.39 | 63.97 | 62.80 | 63.97 | -5.300% | 4 | 547 | -6.456% |
| 2026-08-21 | 67.60 | 67.60 | 67.55 | 67.55 | +7.222% | 2 | 545 | -11.414% |
| 2026-08-20 | 65.15 | 65.15 | 62.64 | 63.00 | +1.695% | 102 | 599 | -5.016% |
| 2026-08-19 | 61.47 | 61.95 | 59.90 | 61.95 | -3.203% | 11 | 588 | -3.406% |
| 2026-08-18 | 65.50 | 65.50 | 64.00 | 64.00 | -5.993% | 2 | 586 | -6.500% |
| 2026-08-17 | 68.00 | 68.60 | 67.90 | 68.08 | -2.701% | 4 | 583 | -12.103% |
| 2026-08-14 | 74.85 | 74.85 | 69.72 | 69.97 | -5.574% | 47 | 561 | -14.478% |
| 2026-08-13 | 74.60 | 74.60 | 74.10 | 74.10 | +0.407% | 9 | 556 | -19.244% |
| 2026-08-12 | 73.10 | 73.80 | 69.40 | 73.80 | +9.821% | 13 | 558 | -18.916% |
| 2026-08-11 | 68.50 | 68.60 | 67.20 | 67.20 | -8.509% | 7 | 552 | -10.952% |
| 2026-08-10 | 71.70 | 73.50 | 71.70 | 73.45 | +5.683% | 35 | 557 | -18.530% |
| 2026-08-07 | 69.00 | 70.00 | 69.00 | 69.50 | +2.206% | 8 | 555 | -13.899% |
| 2026-08-06 | 68.65 | 69.50 | 68.00 | 68.00 | -0.961% | 46 | 548 | -12.000% |
| 2026-08-05 | 68.48 | 69.27 | 68.30 | 68.66 | -4.267% | 14 | 551 | -12.846% |
| 2026-08-04 | 68.00 | 72.01 | 68.00 | 71.72 | +6.252% | 125 | 647 | -16.564% |
| 2026-08-03 | 60.50 | 67.50 | 60.25 | 67.50 | +16.984% | 36 | 643 | -11.348% |
| 2026-07-31 | 55.55 | 57.80 | 55.27 | 57.70 | +3.777% | 8 | 640 | +3.709% |
| 2026-07-30 | 52.66 | 56.15 | 50.81 | 55.60 | +11.200% | 25 | 630 | +7.626% |
| 2026-07-29 | 48.34 | 50.00 | 47.75 | 50.00 | -2.344% | 12 | 638 | +19.680% |
| 2026-07-28 | 47.61 | 52.25 | 47.61 | 51.20 | +0.827% | 27 | 621 | +16.875% |
| 2026-07-27 | 51.05 | 52.60 | 49.85 | 50.78 | +6.457% | 142 | 514 | +17.842% |
| 2026-07-24 | 51.84 | 51.84 | 47.00 | 47.70 | -7.018% | 86 | 464 | +25.451% |
| 2026-07-23 | 52.75 | 53.30 | 50.80 | 51.30 | -6.216% | 19 | 447 | +16.647% |
| 2026-07-22 | 55.00 | 56.00 | 54.70 | 54.70 | -1.441% | 3 | 444 | +9.397% |
| 2026-07-21 | 54.30 | 55.50 | 54.05 | 55.50 | +7.143% | 317 | 138 | +7.820% |
| 2026-07-20 | 49.43 | 52.80 | 49.43 | 51.80 | 0.000% | 145 | 0 | +15.521% |