ORCL281215C00140000
ORCL Dec 15 2028 140.00 Call
optionOPRA
EODOct 6, 2026
52.06USD+1.739%(+0.89)29Vol532OI
ORCL281215C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 52.20 | 52.63 | 52.06 | 52.06 | +1.739% | 29 | 520 | 0.000% |
| 2026-10-05 | 51.17 | 51.17 | 51.17 | 51.17 | +0.353% | 1 | 519 | +1.739% |
| 2026-10-02 | 51.35 | 52.55 | 48.55 | 50.99 | +5.569% | 24 | 511 | +2.098% |
| 2026-10-01 | 49.00 | 49.00 | 46.00 | 48.30 | +0.625% | 8 | 506 | +7.785% |
| 2026-09-30 | 47.59 | 48.00 | 47.55 | 48.00 | -6.067% | 37 | 483 | +8.458% |
| 2026-09-29 | 46.20 | 51.10 | 45.20 | 51.10 | +14.677% | 5 | 481 | +1.879% |
| 2026-09-28 | 45.00 | 45.00 | 43.56 | 44.56 | -5.693% | 17 | 488 | +16.831% |
| 2026-09-25 | 48.46 | 50.60 | 47.25 | 47.25 | -2.938% | 8 | 483 | +10.180% |
| 2026-09-24 | 47.85 | 48.68 | 46.00 | 48.68 | -8.324% | 8 | 486 | +6.943% |
| 2026-09-23 | 54.31 | 54.31 | 52.45 | 53.10 | -4.685% | 57 | 493 | -1.959% |
| 2026-09-22 | 57.10 | 57.10 | 55.65 | 55.71 | +1.846% | 26 | 507 | -6.552% |
| 2026-09-21 | 54.00 | 54.70 | 54.00 | 54.70 | -1.264% | 6 | 509 | -4.826% |
| 2026-09-18 | 52.70 | 55.40 | 52.70 | 55.40 | -1.071% | 34 | 494 | -6.029% |
| 2026-09-17 | 55.50 | 57.00 | 55.50 | 56.00 | +8.527% | 3 | 496 | -7.036% |
| 2026-09-16 | 53.19 | 53.19 | 51.60 | 51.60 | +3.097% | 21 | 487 | +0.891% |
| 2026-09-15 | 52.00 | 52.00 | 50.00 | 50.05 | -5.566% | 30 | 467 | +4.016% |
| 2026-09-14 | 52.50 | 54.25 | 52.20 | 53.00 | -8.731% | 96 | 403 | -1.774% |
| 2026-09-11 | 63.09 | 63.09 | 57.75 | 58.07 | -6.339% | 39 | 367 | -10.350% |
| 2026-09-10 | 63.90 | 63.90 | 62.00 | 62.00 | -9.805% | 4 | 367 | -16.032% |
| 2026-09-09 | 67.73 | 68.74 | 67.71 | 68.74 | +0.263% | 11 | 356 | -24.265% |
| 2026-09-08 | 68.67 | 69.75 | 68.49 | 68.56 | +8.481% | 27 | 348 | -24.067% |
| 2026-09-04 | 64.81 | 64.81 | 63.20 | 63.20 | +1.445% | 5 | 350 | -17.627% |
| 2026-09-03 | 58.50 | 62.30 | 58.50 | 62.30 | +9.780% | 9 | 353 | -16.437% |
| 2026-09-02 | 56.33 | 56.80 | 55.90 | 56.75 | +5.093% | 5 | 354 | -8.264% |
| 2026-09-01 | 56.50 | 56.50 | 53.00 | 54.00 | -10.965% | 16 | 352 | -3.593% |
| 2026-08-31 | 61.00 | 61.00 | 60.65 | 60.65 | +2.104% | 4 | 354 | -14.163% |
| 2026-08-27 | 62.00 | 62.00 | 59.40 | 59.40 | -0.336% | 6 | 351 | -12.357% |
| 2026-08-26 | 61.50 | 61.50 | 59.60 | 59.60 | +4.930% | 2 | 351 | -12.651% |
| 2026-08-25 | 56.80 | 56.80 | 56.80 | 56.80 | +0.282% | 2 | 349 | -8.345% |
| 2026-08-24 | 56.77 | 56.77 | 56.64 | 56.64 | -4.243% | 2 | 348 | -8.086% |
| 2026-08-21 | 58.38 | 59.78 | 58.38 | 59.15 | +4.266% | 3 | 346 | -11.986% |
| 2026-08-20 | 56.73 | 56.73 | 56.73 | 56.73 | -0.474% | 1 | 345 | -8.232% |
| 2026-08-19 | 53.00 | 58.61 | 53.00 | 57.00 | -1.042% | 5 | 342 | -8.667% |
| 2026-08-18 | 57.50 | 57.90 | 57.50 | 57.60 | -4.000% | 3 | 340 | -9.618% |
| 2026-08-17 | 59.70 | 60.54 | 59.70 | 60.00 | -4.000% | 41 | 308 | -13.233% |
| 2026-08-14 | 62.50 | 62.50 | 62.50 | 62.50 | -5.561% | 1 | 308 | -16.704% |
| 2026-08-13 | 67.25 | 67.28 | 66.18 | 66.18 | +1.862% | 6 | 309 | -21.336% |
| 2026-08-12 | 64.97 | 64.97 | 64.97 | 64.97 | +7.834% | 3 | 309 | -19.871% |
| 2026-08-11 | 61.10 | 61.10 | 60.25 | 60.25 | -9.805% | 6 | 307 | -13.593% |
| 2026-08-10 | 65.00 | 66.80 | 65.00 | 66.80 | +8.336% | 5 | 306 | -22.066% |
| 2026-08-07 | 61.66 | 61.66 | 61.66 | 61.66 | +0.669% | 8 | 310 | -15.569% |
| 2026-08-06 | 62.27 | 62.27 | 60.90 | 61.25 | -1.654% | 10 | 308 | -15.004% |
| 2026-08-05 | 62.13 | 63.50 | 61.85 | 62.28 | -3.096% | 21 | 289 | -16.410% |
| 2026-08-04 | 62.35 | 65.25 | 60.75 | 64.27 | +6.231% | 77 | 245 | -18.998% |
| 2026-08-03 | 55.79 | 60.50 | 55.79 | 60.50 | +21.657% | 15 | 244 | -13.950% |
| 2026-07-31 | 50.00 | 50.00 | 49.73 | 49.73 | -0.540% | 78 | 169 | +4.685% |
| 2026-07-30 | 48.50 | 50.00 | 48.50 | 50.00 | +13.199% | 2 | 167 | +4.120% |
| 2026-07-29 | 44.00 | 44.17 | 44.00 | 44.17 | -1.844% | 6 | 169 | +17.863% |
| 2026-07-27 | 46.20 | 46.21 | 45.00 | 45.00 | +3.639% | 77 | 175 | +15.689% |
| 2026-07-24 | 44.97 | 44.97 | 43.42 | 43.42 | -5.506% | 4 | 172 | +19.899% |
| 2026-07-23 | 45.55 | 45.95 | 45.27 | 45.95 | -6.568% | 18 | 155 | +13.297% |
| 2026-07-22 | 49.36 | 49.36 | 49.18 | 49.18 | -1.046% | 72 | 83 | +5.856% |
| 2026-07-21 | 49.21 | 49.90 | 49.21 | 49.70 | +9.111% | 89 | 1 | +4.748% |
| 2026-07-20 | 45.55 | 45.55 | 45.55 | 45.55 | 0.000% | 1 | 0 | +14.292% |