ORCL281215C00160000
ORCL Dec 15 2028 160.00 Call
optionOPRA
EODOct 6, 2026
45.50USD-3.191%(-1.50)25Vol516OI
ORCL281215C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 46.40 | 46.40 | 45.35 | 45.50 | -3.191% | 25 | 504 | 0.000% |
| 2026-10-05 | 45.00 | 47.00 | 45.00 | 47.00 | +4.981% | 3 | 503 | -3.191% |
| 2026-10-02 | 45.80 | 45.80 | 43.92 | 44.77 | +7.336% | 16 | 505 | +1.631% |
| 2026-10-01 | 42.75 | 42.75 | 41.05 | 41.71 | -0.690% | 306 | 354 | +9.087% |
| 2026-09-30 | 41.15 | 42.00 | 40.79 | 42.00 | -7.285% | 21 | 354 | +8.333% |
| 2026-09-29 | 44.87 | 45.30 | 44.87 | 45.30 | +20.479% | 2 | 354 | +0.442% |
| 2026-09-28 | 38.65 | 38.65 | 37.60 | 37.60 | -10.305% | 8 | 350 | +21.011% |
| 2026-09-25 | 42.10 | 42.10 | 41.92 | 41.92 | -3.030% | 2 | 351 | +8.540% |
| 2026-09-24 | 41.80 | 43.24 | 39.82 | 43.23 | -6.631% | 63 | 361 | +5.251% |
| 2026-09-23 | 46.85 | 47.42 | 46.30 | 46.30 | -6.841% | 14 | 360 | -1.728% |
| 2026-09-22 | 50.00 | 50.50 | 49.00 | 49.70 | +2.665% | 10 | 355 | -8.451% |
| 2026-09-21 | 49.50 | 49.50 | 47.90 | 48.41 | -0.391% | 31 | 349 | -6.011% |
| 2026-09-18 | 48.10 | 48.60 | 46.33 | 48.60 | -3.091% | 64 | 322 | -6.379% |
| 2026-09-17 | 49.00 | 50.63 | 48.20 | 50.15 | +10.780% | 46 | 333 | -9.272% |
| 2026-09-16 | 45.00 | 46.57 | 45.00 | 45.27 | -0.811% | 88 | 334 | +0.508% |
| 2026-09-15 | 46.70 | 46.70 | 44.75 | 45.64 | -1.849% | 6 | 333 | -0.307% |
| 2026-09-14 | 46.97 | 47.00 | 45.38 | 46.50 | -9.357% | 100 | 353 | -2.151% |
| 2026-09-11 | 61.43 | 62.00 | 51.16 | 51.30 | -6.727% | 172 | 286 | -11.306% |
| 2026-09-10 | 58.00 | 58.28 | 55.00 | 55.00 | -8.744% | 93 | 204 | -17.273% |
| 2026-09-09 | 61.95 | 62.60 | 60.00 | 60.27 | -0.790% | 57 | 172 | -24.506% |
| 2026-09-08 | 66.00 | 66.09 | 60.13 | 60.75 | +4.741% | 34 | 164 | -25.103% |
| 2026-09-04 | 59.00 | 59.00 | 57.88 | 58.00 | +5.359% | 38 | 151 | -21.552% |
| 2026-09-03 | 53.20 | 56.10 | 53.20 | 55.05 | +9.661% | 38 | 159 | -17.348% |
| 2026-09-02 | 48.00 | 50.20 | 48.00 | 50.20 | +5.684% | 5 | 155 | -9.363% |
| 2026-09-01 | 51.00 | 51.00 | 47.04 | 47.50 | -12.571% | 19 | 144 | -4.211% |
| 2026-08-31 | 53.40 | 54.51 | 53.40 | 54.33 | -0.129% | 26 | 143 | -16.253% |
| 2026-08-27 | 56.50 | 56.50 | 54.40 | 54.40 | +2.294% | 3 | 141 | -16.360% |
| 2026-08-21 | 52.28 | 54.10 | 52.28 | 53.18 | +6.360% | 25 | 144 | -14.442% |
| 2026-08-20 | 50.00 | 50.00 | 50.00 | 50.00 | -2.534% | 1 | 143 | -9.000% |
| 2026-08-19 | 51.20 | 51.30 | 48.18 | 51.30 | +0.945% | 14 | 131 | -11.306% |
| 2026-08-18 | 51.60 | 51.69 | 50.82 | 50.82 | -6.752% | 9 | 132 | -10.468% |
| 2026-08-17 | 53.55 | 54.50 | 53.55 | 54.50 | -3.795% | 14 | 122 | -16.514% |
| 2026-08-14 | 56.65 | 56.65 | 56.65 | 56.65 | -6.131% | 2 | 124 | -19.682% |
| 2026-08-13 | 62.88 | 62.88 | 60.25 | 60.35 | +3.251% | 6 | 123 | -24.606% |
| 2026-08-12 | 59.09 | 59.09 | 58.13 | 58.45 | +5.258% | 7 | 120 | -22.156% |
| 2026-08-11 | 55.53 | 55.53 | 55.53 | 55.53 | -5.368% | 1 | 120 | -18.062% |
| 2026-08-10 | 58.89 | 58.89 | 58.68 | 58.68 | +4.917% | 6 | 120 | -22.461% |
| 2026-08-07 | 56.93 | 56.93 | 55.93 | 55.93 | -0.781% | 81 | 41 | -18.648% |
| 2026-08-06 | 52.70 | 56.37 | 52.70 | 56.37 | -2.810% | 3 | 40 | -19.283% |
| 2026-08-04 | 55.18 | 58.00 | 55.18 | 58.00 | +9.064% | 2 | 38 | -21.552% |
| 2026-08-03 | 53.18 | 53.18 | 53.18 | 53.18 | +15.083% | 5 | 43 | -14.442% |
| 2026-07-31 | 46.21 | 46.21 | 46.21 | 46.21 | +10.550% | 10 | 35 | -1.536% |
| 2026-07-30 | 41.80 | 41.80 | 41.80 | 41.80 | +7.179% | 1 | 35 | +8.852% |
| 2026-07-29 | 39.00 | 39.00 | 39.00 | 39.00 | -4.575% | 2 | 35 | +16.667% |
| 2026-07-28 | 39.00 | 41.00 | 39.00 | 40.87 | +2.175% | 5 | 34 | +11.329% |
| 2026-07-27 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 4 | 31 | +13.750% |
| 2026-07-24 | 38.69 | 40.00 | 38.68 | 40.00 | -1.599% | 8 | 28 | +13.750% |
| 2026-07-23 | 41.59 | 41.67 | 40.47 | 40.65 | -8.260% | 20 | 12 | +11.931% |
| 2026-07-21 | 43.50 | 44.31 | 43.50 | 44.31 | +9.004% | 11 | 1 | +2.686% |
| 2026-07-20 | 40.65 | 40.65 | 40.65 | 40.65 | 0.000% | 1 | 0 | +11.931% |