ORCL281215C00135000
ORCL Dec 15 2028 135.00 Call
optionOPRA
EODOct 6, 2026
54.75USD+3.107%(+1.65)11Vol1,682OI
ORCL281215C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.80 | 54.80 | 54.60 | 54.75 | +3.107% | 11 | 1,683 | 0.000% |
| 2026-10-05 | 55.00 | 55.00 | 53.10 | 53.10 | +1.220% | 4 | 1,687 | +3.107% |
| 2026-10-02 | 51.60 | 52.46 | 51.60 | 52.46 | +9.064% | 3 | 1,689 | +4.365% |
| 2026-10-01 | 48.20 | 48.20 | 48.04 | 48.10 | -2.730% | 3 | 1,692 | +13.825% |
| 2026-09-30 | 47.84 | 49.77 | 47.63 | 49.45 | -0.443% | 21 | 1,692 | +10.718% |
| 2026-09-29 | 46.87 | 53.96 | 46.87 | 49.67 | +8.426% | 29 | 1,696 | +10.228% |
| 2026-09-28 | 45.88 | 46.50 | 45.50 | 45.81 | -7.455% | 68 | 1,679 | +19.515% |
| 2026-09-25 | 50.15 | 50.50 | 49.50 | 49.50 | -1.590% | 9 | 1,679 | +10.606% |
| 2026-09-24 | 50.40 | 51.00 | 47.01 | 50.30 | -7.554% | 65 | 1,670 | +8.847% |
| 2026-09-23 | 56.20 | 56.30 | 54.41 | 54.41 | -6.254% | 8 | 1,674 | +0.625% |
| 2026-09-22 | 58.60 | 58.60 | 58.00 | 58.04 | +1.469% | 21 | 1,679 | -5.669% |
| 2026-09-21 | 58.17 | 58.17 | 57.20 | 57.20 | +0.351% | 23 | 1,679 | -4.283% |
| 2026-09-18 | 55.15 | 57.00 | 55.15 | 57.00 | -3.439% | 8 | 1,679 | -3.947% |
| 2026-09-17 | 57.40 | 59.42 | 57.40 | 59.03 | +10.959% | 64 | 1,687 | -7.251% |
| 2026-09-16 | 54.77 | 54.80 | 53.20 | 53.20 | -2.778% | 43 | 1,661 | +2.914% |
| 2026-09-15 | 52.35 | 54.72 | 52.35 | 54.72 | -0.328% | 5 | 1,662 | +0.055% |
| 2026-09-14 | 54.00 | 55.50 | 53.80 | 54.90 | -9.837% | 110 | 1,633 | -0.273% |
| 2026-09-11 | 64.20 | 64.20 | 60.89 | 60.89 | -6.265% | 48 | 1,635 | -10.084% |
| 2026-09-10 | 64.96 | 64.96 | 64.96 | 64.96 | -7.200% | 1 | 1,635 | -15.717% |
| 2026-09-08 | 71.93 | 71.93 | 70.00 | 70.00 | +5.137% | 10 | 1,632 | -21.786% |
| 2026-09-04 | 66.58 | 66.58 | 66.58 | 66.58 | +3.433% | 1 | 1,632 | -17.768% |
| 2026-09-03 | 60.75 | 64.37 | 60.75 | 64.37 | +12.752% | 12 | 1,633 | -14.945% |
| 2026-09-02 | 57.16 | 57.16 | 57.09 | 57.09 | +0.688% | 2 | 1,633 | -4.099% |
| 2026-09-01 | 56.85 | 56.85 | 56.70 | 56.70 | -8.548% | 3 | 1,633 | -3.439% |
| 2026-08-31 | 62.00 | 62.00 | 62.00 | 62.00 | -1.274% | 3 | 1,633 | -11.694% |
| 2026-08-28 | 62.80 | 62.80 | 62.80 | 62.80 | +2.031% | 1 | 1,633 | -12.818% |
| 2026-08-27 | 61.55 | 61.55 | 61.55 | 61.55 | -0.726% | 1 | 1,633 | -11.048% |
| 2026-08-26 | 61.52 | 62.00 | 61.52 | 62.00 | 0.000% | 3 | 1,632 | -11.694% |
| 2026-08-21 | 61.70 | 62.00 | 61.03 | 62.00 | +7.826% | 4 | 1,631 | -11.694% |
| 2026-08-20 | 57.50 | 57.50 | 57.50 | 57.50 | -2.542% | 1 | 1,631 | -4.783% |
| 2026-08-19 | 56.80 | 60.25 | 55.00 | 59.00 | -6.631% | 12 | 1,630 | -7.203% |
| 2026-08-17 | 63.19 | 63.19 | 63.19 | 63.19 | -6.274% | 4 | 1,626 | -13.357% |
| 2026-08-14 | 67.27 | 67.42 | 67.27 | 67.42 | -2.445% | 2 | 1,625 | -18.793% |
| 2026-08-13 | 67.19 | 71.43 | 67.19 | 69.11 | +3.149% | 6 | 1,629 | -20.778% |
| 2026-08-12 | 64.00 | 67.00 | 64.00 | 67.00 | +8.239% | 33 | 1,621 | -18.284% |
| 2026-08-11 | 62.50 | 62.55 | 61.90 | 61.90 | -7.887% | 18 | 1,619 | -11.551% |
| 2026-08-10 | 66.40 | 67.65 | 66.15 | 67.20 | +6.161% | 1,504 | 188 | -18.527% |
| 2026-08-06 | 63.30 | 63.30 | 63.30 | 63.30 | -1.094% | 1 | 189 | -13.507% |
| 2026-08-05 | 64.00 | 64.00 | 64.00 | 64.00 | -2.588% | 1 | 189 | -14.453% |
| 2026-08-04 | 64.00 | 65.70 | 64.00 | 65.70 | +4.701% | 4 | 191 | -16.667% |
| 2026-08-03 | 57.50 | 62.75 | 57.50 | 62.75 | +18.980% | 42 | 172 | -12.749% |
| 2026-07-31 | 53.90 | 53.90 | 51.66 | 52.74 | +4.229% | 5 | 169 | +3.811% |
| 2026-07-30 | 48.80 | 50.60 | 48.80 | 50.60 | +7.249% | 25 | 152 | +8.202% |
| 2026-07-28 | 44.32 | 47.18 | 44.32 | 47.18 | -1.708% | 3 | 151 | +16.045% |
| 2026-07-27 | 48.00 | 48.00 | 48.00 | 48.00 | +10.092% | 1 | 150 | +14.063% |
| 2026-07-24 | 43.90 | 44.25 | 43.50 | 43.60 | -6.658% | 133 | 20 | +25.573% |
| 2026-07-23 | 46.82 | 46.82 | 46.71 | 46.71 | -6.580% | 5 | 19 | +17.213% |
| 2026-07-22 | 51.45 | 51.45 | 50.00 | 50.00 | -1.536% | 5 | 18 | +9.500% |
| 2026-07-21 | 50.00 | 50.82 | 50.00 | 50.78 | 0.000% | 18 | 0 | +7.818% |