ORCL281215C00145000
ORCL Dec 15 2028 145.00 Call
optionOPRA
EODOct 6, 2026
50.05USD+1.295%(+0.64)10Vol803OI
ORCL281215C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 50.33 | 50.33 | 50.05 | 50.05 | +1.295% | 10 | 799 | 0.000% |
| 2026-10-05 | 50.29 | 50.50 | 49.37 | 49.41 | +1.750% | 133 | 686 | +1.295% |
| 2026-10-02 | 48.35 | 48.71 | 47.79 | 48.56 | +7.959% | 188 | 612 | +3.068% |
| 2026-10-01 | 44.82 | 44.98 | 44.82 | 44.98 | -3.414% | 10 | 612 | +11.272% |
| 2026-09-29 | 46.57 | 46.57 | 46.57 | 46.57 | +8.681% | 1 | 612 | +7.473% |
| 2026-09-28 | 43.10 | 43.12 | 42.85 | 42.85 | -6.746% | 3 | 613 | +16.803% |
| 2026-09-25 | 46.35 | 46.45 | 45.95 | 45.95 | -2.026% | 12 | 612 | +8.923% |
| 2026-09-24 | 45.80 | 47.05 | 45.50 | 46.90 | -11.509% | 37 | 608 | +6.716% |
| 2026-09-23 | 52.60 | 53.00 | 51.74 | 53.00 | -2.033% | 82 | 600 | -5.566% |
| 2026-09-22 | 55.20 | 55.20 | 53.90 | 54.10 | +4.239% | 51 | 574 | -7.486% |
| 2026-09-18 | 52.15 | 52.15 | 51.20 | 51.90 | -6.739% | 20 | 558 | -3.565% |
| 2026-09-17 | 54.40 | 55.80 | 54.40 | 55.65 | +11.322% | 3 | 557 | -10.063% |
| 2026-09-16 | 51.30 | 52.30 | 49.99 | 49.99 | +3.499% | 36 | 557 | +0.120% |
| 2026-09-15 | 51.00 | 51.00 | 48.30 | 48.30 | -5.609% | 15 | 544 | +3.623% |
| 2026-09-14 | 50.25 | 52.20 | 50.25 | 51.17 | -9.912% | 57 | 520 | -2.189% |
| 2026-09-11 | 60.68 | 60.68 | 56.80 | 56.80 | -7.114% | 11 | 514 | -11.884% |
| 2026-09-10 | 63.46 | 63.46 | 61.01 | 61.15 | -8.293% | 54 | 517 | -18.152% |
| 2026-09-09 | 66.68 | 66.68 | 66.68 | 66.68 | -1.507% | 1 | 516 | -24.940% |
| 2026-09-08 | 71.50 | 71.50 | 67.70 | 67.70 | +8.581% | 5 | 517 | -26.071% |
| 2026-09-04 | 62.40 | 62.40 | 62.31 | 62.35 | +3.917% | 5 | 518 | -19.727% |
| 2026-09-03 | 58.00 | 60.00 | 58.00 | 60.00 | +9.091% | 7 | 518 | -16.583% |
| 2026-09-02 | 52.37 | 55.00 | 52.37 | 55.00 | +4.404% | 204 | 343 | -9.000% |
| 2026-09-01 | 54.01 | 54.23 | 52.68 | 52.68 | -10.378% | 9 | 337 | -4.992% |
| 2026-08-31 | 59.60 | 60.20 | 58.78 | 58.78 | -1.706% | 10 | 333 | -14.852% |
| 2026-08-28 | 61.45 | 61.46 | 59.80 | 59.80 | +1.356% | 12 | 334 | -16.304% |
| 2026-08-27 | 60.52 | 61.00 | 59.00 | 59.00 | -1.667% | 15 | 333 | -15.169% |
| 2026-08-26 | 59.50 | 60.00 | 59.50 | 60.00 | +4.530% | 71 | 333 | -16.583% |
| 2026-08-25 | 56.00 | 57.40 | 56.00 | 57.40 | +4.364% | 5 | 332 | -12.805% |
| 2026-08-24 | 55.00 | 55.39 | 54.80 | 55.00 | -5.498% | 9 | 326 | -9.000% |
| 2026-08-21 | 58.00 | 58.20 | 57.26 | 58.20 | +6.593% | 77 | 250 | -14.003% |
| 2026-08-20 | 54.50 | 54.60 | 54.50 | 54.60 | -1.604% | 2 | 250 | -8.333% |
| 2026-08-19 | 57.35 | 57.35 | 53.00 | 55.49 | -0.377% | 23 | 236 | -9.804% |
| 2026-08-18 | 56.65 | 56.65 | 55.70 | 55.70 | -6.856% | 69 | 197 | -10.144% |
| 2026-08-17 | 59.00 | 59.80 | 58.00 | 59.80 | -5.155% | 10 | 198 | -16.304% |
| 2026-08-14 | 63.05 | 63.05 | 63.05 | 63.05 | -2.701% | 1 | 197 | -20.619% |
| 2026-08-13 | 64.80 | 64.80 | 64.80 | 64.80 | +1.250% | 2 | 195 | -22.762% |
| 2026-08-12 | 64.00 | 64.82 | 61.24 | 64.00 | +8.567% | 43 | 201 | -21.797% |
| 2026-08-11 | 60.00 | 61.00 | 58.70 | 58.95 | -7.761% | 8 | 204 | -15.098% |
| 2026-08-10 | 61.95 | 64.82 | 61.95 | 63.91 | +5.759% | 18 | 195 | -21.687% |
| 2026-08-07 | 58.41 | 62.10 | 58.41 | 60.43 | -0.033% | 142 | 60 | -17.177% |
| 2026-08-06 | 60.14 | 60.45 | 60.14 | 60.45 | -0.902% | 3 | 60 | -17.204% |
| 2026-08-05 | 61.00 | 61.00 | 59.50 | 61.00 | -2.571% | 17 | 52 | -17.951% |
| 2026-08-04 | 59.28 | 62.75 | 59.28 | 62.61 | +7.948% | 43 | 30 | -20.061% |
| 2026-08-03 | 58.00 | 58.00 | 58.00 | 58.00 | +28.461% | 4 | 29 | -13.707% |
| 2026-07-29 | 44.55 | 45.15 | 44.55 | 45.15 | +3.082% | 2 | 29 | +10.853% |
| 2026-07-27 | 44.53 | 44.53 | 43.80 | 43.80 | +7.195% | 24 | 17 | +14.269% |
| 2026-07-24 | 40.96 | 41.15 | 40.75 | 40.86 | -9.200% | 14 | 4 | +22.491% |
| 2026-07-23 | 45.00 | 45.00 | 45.00 | 45.00 | -6.250% | 1 | 3 | +11.222% |
| 2026-07-21 | 48.00 | 48.00 | 48.00 | 48.00 | +5.727% | 1 | 2 | +4.271% |
| 2026-07-20 | 45.71 | 45.71 | 45.40 | 45.40 | 0.000% | 2 | 0 | +10.242% |