ORCL281215C00150000
ORCL Dec 15 2028 150.00 Call
optionOPRA
EODOct 6, 2026
48.59USD+2.511%(+1.19)40Vol1,685OI
ORCL281215C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 48.50 | 49.25 | 48.50 | 48.59 | +2.511% | 40 | 1,666 | 0.000% |
| 2026-10-05 | 50.00 | 50.00 | 47.40 | 47.40 | +2.664% | 553 | 1,537 | +2.511% |
| 2026-10-02 | 47.25 | 49.10 | 46.17 | 46.17 | +3.196% | 39 | 1,502 | +5.241% |
| 2026-10-01 | 45.10 | 45.10 | 43.00 | 44.74 | +0.022% | 210 | 1,389 | +8.605% |
| 2026-09-30 | 43.00 | 44.75 | 42.80 | 44.73 | -0.045% | 13 | 1,388 | +8.630% |
| 2026-09-29 | 41.23 | 48.50 | 41.23 | 44.75 | +8.354% | 70 | 1,368 | +8.581% |
| 2026-09-28 | 42.00 | 42.25 | 40.70 | 41.30 | -7.045% | 144 | 1,358 | +17.651% |
| 2026-09-25 | 45.85 | 46.95 | 44.43 | 44.43 | -3.139% | 68 | 1,305 | +9.363% |
| 2026-09-24 | 45.65 | 46.35 | 42.52 | 45.87 | -6.445% | 199 | 1,376 | +5.930% |
| 2026-09-23 | 50.80 | 51.00 | 49.00 | 49.03 | -8.029% | 21 | 1,381 | -0.897% |
| 2026-09-22 | 53.70 | 54.92 | 52.15 | 53.31 | +2.816% | 29 | 1,357 | -8.854% |
| 2026-09-21 | 50.89 | 52.08 | 50.20 | 51.85 | -0.403% | 21 | 1,358 | -6.287% |
| 2026-09-18 | 51.77 | 52.10 | 49.40 | 52.06 | -1.402% | 196 | 1,292 | -6.665% |
| 2026-09-17 | 50.75 | 54.50 | 50.75 | 52.80 | +10.299% | 42 | 1,291 | -7.973% |
| 2026-09-16 | 46.00 | 50.50 | 46.00 | 47.87 | +1.981% | 92 | 1,281 | +1.504% |
| 2026-09-15 | 50.80 | 50.80 | 46.70 | 46.94 | -5.932% | 51 | 1,251 | +3.515% |
| 2026-09-14 | 49.10 | 50.50 | 48.50 | 49.90 | -8.272% | 237 | 1,125 | -2.625% |
| 2026-09-11 | 65.02 | 66.00 | 54.40 | 54.40 | -5.078% | 123 | 1,064 | -10.680% |
| 2026-09-10 | 61.00 | 61.80 | 57.31 | 57.31 | -10.411% | 195 | 1,078 | -15.215% |
| 2026-09-09 | 62.93 | 65.45 | 62.93 | 63.97 | -1.082% | 35 | 1,057 | -24.043% |
| 2026-09-08 | 69.35 | 69.35 | 64.25 | 64.67 | +6.016% | 58 | 1,043 | -24.865% |
| 2026-09-04 | 62.25 | 62.25 | 60.55 | 61.00 | +2.954% | 70 | 1,003 | -20.344% |
| 2026-09-03 | 54.80 | 60.00 | 54.80 | 59.25 | +10.851% | 58 | 983 | -17.992% |
| 2026-09-02 | 53.69 | 53.69 | 52.00 | 53.45 | +5.842% | 24 | 959 | -9.093% |
| 2026-09-01 | 55.35 | 55.35 | 49.90 | 50.50 | -11.029% | 51 | 923 | -3.782% |
| 2026-08-31 | 57.75 | 57.75 | 56.00 | 56.76 | -2.138% | 65 | 864 | -14.394% |
| 2026-08-28 | 60.00 | 60.85 | 58.00 | 58.00 | -0.206% | 127 | 767 | -16.224% |
| 2026-08-27 | 59.90 | 59.90 | 56.20 | 58.12 | +2.324% | 162 | 677 | -16.397% |
| 2026-08-26 | 58.38 | 58.67 | 56.18 | 56.80 | +6.129% | 91 | 590 | -14.454% |
| 2026-08-25 | 54.65 | 55.20 | 53.36 | 53.52 | -0.723% | 33 | 581 | -9.212% |
| 2026-08-24 | 53.20 | 53.91 | 51.35 | 53.91 | -4.313% | 26 | 566 | -9.868% |
| 2026-08-21 | 55.75 | 56.89 | 55.50 | 56.34 | +6.866% | 48 | 560 | -13.756% |
| 2026-08-20 | 54.70 | 54.70 | 52.72 | 52.72 | -3.035% | 7 | 556 | -7.834% |
| 2026-08-19 | 52.00 | 55.65 | 50.00 | 54.37 | -0.603% | 121 | 493 | -10.631% |
| 2026-08-18 | 55.05 | 55.49 | 54.30 | 54.70 | -4.704% | 67 | 440 | -11.170% |
| 2026-08-17 | 57.10 | 58.25 | 56.50 | 57.40 | -3.724% | 101 | 393 | -15.348% |
| 2026-08-14 | 62.57 | 62.57 | 59.62 | 59.62 | -7.494% | 11 | 391 | -18.501% |
| 2026-08-13 | 65.28 | 66.43 | 62.99 | 64.45 | +3.352% | 52 | 379 | -24.608% |
| 2026-08-12 | 62.07 | 63.17 | 59.41 | 62.36 | +9.021% | 75 | 355 | -22.081% |
| 2026-08-11 | 58.00 | 58.00 | 57.20 | 57.20 | -8.421% | 32 | 353 | -15.052% |
| 2026-08-10 | 60.91 | 62.93 | 60.91 | 62.46 | +5.864% | 20 | 341 | -22.206% |
| 2026-08-07 | 58.90 | 59.80 | 58.64 | 59.00 | +0.597% | 20 | 331 | -17.644% |
| 2026-08-06 | 55.11 | 59.50 | 55.11 | 58.65 | -0.761% | 7 | 332 | -17.153% |
| 2026-08-05 | 59.30 | 59.30 | 58.80 | 59.10 | -1.500% | 33 | 332 | -17.783% |
| 2026-08-04 | 59.35 | 62.10 | 57.87 | 60.00 | +5.263% | 84 | 307 | -19.017% |
| 2026-08-03 | 50.00 | 58.00 | 50.00 | 57.00 | +17.526% | 71 | 290 | -14.754% |
| 2026-07-31 | 50.00 | 50.45 | 48.50 | 48.50 | +1.042% | 17 | 276 | +0.186% |
| 2026-07-30 | 43.94 | 48.00 | 43.94 | 48.00 | +14.286% | 32 | 266 | +1.229% |
| 2026-07-29 | 42.00 | 42.25 | 42.00 | 42.00 | -3.780% | 13 | 254 | +15.690% |
| 2026-07-28 | 39.50 | 44.00 | 39.50 | 43.65 | +2.633% | 85 | 174 | +11.317% |
| 2026-07-27 | 43.49 | 44.00 | 42.33 | 42.53 | +6.886% | 140 | 157 | +14.249% |
| 2026-07-24 | 45.50 | 45.50 | 39.70 | 39.79 | -7.401% | 38 | 142 | +22.116% |
| 2026-07-23 | 44.00 | 44.00 | 42.97 | 42.97 | -7.552% | 17 | 139 | +13.079% |
| 2026-07-22 | 46.66 | 46.66 | 46.48 | 46.48 | -0.107% | 72 | 68 | +4.540% |
| 2026-07-21 | 45.59 | 46.53 | 45.55 | 46.53 | +12.800% | 73 | 15 | +4.427% |
| 2026-07-20 | 41.63 | 42.17 | 41.25 | 41.25 | 0.000% | 15 | 0 | +17.794% |