ORCL281215C00155000
ORCL Dec 15 2028 155.00 Call
optionOPRA
EODOct 6, 2026
47.22USD+3.553%(+1.62)1Vol165OI
ORCL281215C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 47.22 | 47.22 | 47.22 | 47.22 | +3.553% | 1 | 164 | 0.000% |
| 2026-10-05 | 46.00 | 46.00 | 45.60 | 45.60 | -4.040% | 2 | 165 | +3.553% |
| 2026-10-02 | 47.52 | 47.52 | 47.52 | 47.52 | +9.746% | 1 | 166 | -0.631% |
| 2026-10-01 | 43.40 | 43.40 | 43.30 | 43.30 | +0.301% | 2 | 165 | +9.053% |
| 2026-09-30 | 43.00 | 43.17 | 43.00 | 43.17 | -1.054% | 20 | 165 | +9.382% |
| 2026-09-29 | 40.55 | 47.35 | 40.20 | 43.63 | +8.803% | 27 | 161 | +8.228% |
| 2026-09-28 | 40.40 | 40.40 | 39.25 | 40.10 | -7.816% | 29 | 159 | +17.756% |
| 2026-09-25 | 43.99 | 44.00 | 43.50 | 43.50 | -0.821% | 11 | 149 | +8.552% |
| 2026-09-24 | 42.00 | 43.86 | 41.10 | 43.86 | -10.343% | 26 | 142 | +7.661% |
| 2026-09-23 | 49.20 | 49.25 | 48.65 | 48.92 | -3.416% | 19 | 158 | -3.475% |
| 2026-09-22 | 52.30 | 52.30 | 50.55 | 50.65 | +2.947% | 39 | 150 | -6.772% |
| 2026-09-21 | 49.20 | 49.20 | 49.20 | 49.20 | -1.600% | 1 | 150 | -4.024% |
| 2026-09-18 | 49.61 | 50.00 | 48.75 | 50.00 | -5.159% | 38 | 144 | -5.560% |
| 2026-09-17 | 52.50 | 52.72 | 52.50 | 52.72 | +13.450% | 17 | 156 | -10.432% |
| 2026-09-16 | 44.87 | 48.90 | 44.87 | 46.47 | +2.696% | 42 | 165 | +1.614% |
| 2026-09-15 | 46.85 | 47.67 | 45.25 | 45.25 | -7.084% | 42 | 157 | +4.354% |
| 2026-09-14 | 47.50 | 48.70 | 47.00 | 48.70 | -8.113% | 38 | 154 | -3.039% |
| 2026-09-11 | 61.83 | 63.00 | 53.00 | 53.00 | -5.357% | 40 | 142 | -10.906% |
| 2026-09-10 | 59.48 | 60.10 | 56.00 | 56.00 | -12.157% | 60 | 101 | -15.679% |
| 2026-09-09 | 62.00 | 63.75 | 62.00 | 63.75 | -0.313% | 3 | 101 | -25.929% |
| 2026-09-08 | 64.82 | 64.82 | 63.80 | 63.95 | +8.024% | 9 | 96 | -26.161% |
| 2026-09-04 | 60.00 | 60.35 | 59.00 | 59.20 | +2.351% | 19 | 91 | -20.236% |
| 2026-09-03 | 53.81 | 58.45 | 53.81 | 57.84 | +12.202% | 28 | 81 | -18.361% |
| 2026-09-02 | 51.50 | 51.65 | 51.50 | 51.55 | +6.289% | 3 | 80 | -8.400% |
| 2026-09-01 | 51.68 | 51.68 | 48.50 | 48.50 | -13.331% | 7 | 74 | -2.639% |
| 2026-08-31 | 56.08 | 56.10 | 55.96 | 55.96 | -5.153% | 5 | 73 | -15.618% |
| 2026-08-28 | 57.90 | 59.00 | 57.90 | 59.00 | +6.211% | 3 | 70 | -19.966% |
| 2026-08-27 | 57.54 | 57.54 | 55.55 | 55.55 | +1.945% | 12 | 63 | -14.995% |
| 2026-08-26 | 54.49 | 54.49 | 54.49 | 54.49 | +4.447% | 5 | 58 | -13.342% |
| 2026-08-24 | 52.17 | 52.17 | 52.17 | 52.17 | -5.145% | 2 | 56 | -9.488% |
| 2026-08-21 | 55.00 | 55.00 | 55.00 | 55.00 | +7.843% | 1 | 57 | -14.145% |
| 2026-08-20 | 52.70 | 52.70 | 51.00 | 51.00 | -3.774% | 2 | 56 | -7.412% |
| 2026-08-19 | 53.20 | 53.20 | 52.00 | 53.00 | +0.607% | 6 | 60 | -10.906% |
| 2026-08-18 | 53.43 | 53.43 | 52.68 | 52.68 | -4.340% | 6 | 61 | -10.364% |
| 2026-08-17 | 55.00 | 55.12 | 55.00 | 55.07 | -4.226% | 4 | 59 | -14.255% |
| 2026-08-14 | 61.30 | 61.30 | 57.50 | 57.50 | -8.162% | 6 | 56 | -17.878% |
| 2026-08-13 | 62.30 | 64.90 | 61.84 | 62.61 | +2.639% | 34 | 62 | -24.581% |
| 2026-08-12 | 58.69 | 61.00 | 57.31 | 61.00 | +9.594% | 53 | 43 | -22.590% |
| 2026-08-11 | 56.20 | 56.20 | 55.45 | 55.66 | -8.046% | 3 | 42 | -15.163% |
| 2026-08-10 | 61.00 | 61.00 | 60.00 | 60.53 | +5.361% | 28 | 15 | -21.989% |
| 2026-08-05 | 57.55 | 57.55 | 57.45 | 57.45 | -2.113% | 2 | 14 | -17.807% |
| 2026-08-04 | 56.80 | 60.24 | 56.79 | 58.69 | +7.866% | 12 | 9 | -19.543% |
| 2026-08-03 | 52.76 | 55.00 | 52.03 | 54.41 | +35.348% | 10 | 3 | -13.214% |
| 2026-07-28 | 40.20 | 40.20 | 40.20 | 40.20 | -9.459% | 1 | 2 | +17.463% |
| 2026-07-22 | 44.40 | 44.40 | 44.40 | 44.40 | +4.471% | 1 | 1 | +6.351% |
| 2026-07-20 | 42.50 | 42.50 | 42.50 | 42.50 | 0.000% | 1 | 1 | +11.106% |