ORCL281215C00170000
ORCL Dec 15 2028 170.00 Call
optionOPRA
EODOct 6, 2026
42.88USD+2.805%(+1.17)12Vol310OI
ORCL281215C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.60 | 43.29 | 42.60 | 42.88 | +2.805% | 12 | 304 | 0.000% |
| 2026-10-05 | 41.71 | 41.71 | 41.71 | 41.71 | +3.447% | 5 | 299 | +2.805% |
| 2026-10-02 | 40.34 | 40.34 | 40.32 | 40.32 | +3.173% | 2 | 299 | +6.349% |
| 2026-09-30 | 39.08 | 39.08 | 39.08 | 39.08 | +0.592% | 5 | 299 | +9.724% |
| 2026-09-29 | 38.85 | 38.85 | 38.85 | 38.85 | +10.182% | 1 | 299 | +10.373% |
| 2026-09-28 | 36.25 | 36.49 | 35.26 | 35.26 | -9.752% | 20 | 296 | +21.611% |
| 2026-09-25 | 40.00 | 40.00 | 38.84 | 39.07 | -3.768% | 27 | 286 | +9.752% |
| 2026-09-24 | 39.00 | 40.60 | 37.72 | 40.60 | -12.500% | 22 | 283 | +5.616% |
| 2026-09-22 | 46.40 | 46.40 | 46.35 | 46.40 | +6.667% | 20 | 274 | -7.586% |
| 2026-09-18 | 43.87 | 43.87 | 43.45 | 43.50 | -7.859% | 42 | 264 | -1.425% |
| 2026-09-17 | 47.21 | 47.21 | 47.21 | 47.21 | +15.146% | 1 | 264 | -9.172% |
| 2026-09-15 | 41.00 | 43.30 | 41.00 | 41.00 | -7.135% | 10 | 261 | +4.585% |
| 2026-09-14 | 42.67 | 44.15 | 42.67 | 44.15 | -10.173% | 14 | 258 | -2.877% |
| 2026-09-11 | 59.00 | 59.00 | 48.80 | 49.15 | -4.859% | 22 | 241 | -12.757% |
| 2026-09-10 | 53.30 | 55.20 | 51.66 | 51.66 | -12.810% | 10 | 244 | -16.996% |
| 2026-09-09 | 56.00 | 59.25 | 56.00 | 59.25 | +2.615% | 9 | 248 | -27.629% |
| 2026-09-08 | 61.95 | 61.95 | 57.00 | 57.74 | +5.558% | 10 | 243 | -25.736% |
| 2026-09-04 | 54.55 | 54.70 | 54.20 | 54.70 | +2.415% | 7 | 241 | -21.609% |
| 2026-09-03 | 52.09 | 53.41 | 52.09 | 53.41 | +20.022% | 12 | 233 | -19.715% |
| 2026-09-01 | 49.30 | 49.30 | 44.50 | 44.50 | -12.556% | 2 | 233 | -3.640% |
| 2026-08-31 | 50.90 | 50.90 | 50.89 | 50.89 | -2.135% | 3 | 234 | -15.740% |
| 2026-08-27 | 52.00 | 52.00 | 52.00 | 52.00 | +3.441% | 10 | 231 | -17.538% |
| 2026-08-26 | 50.35 | 50.45 | 50.27 | 50.27 | +4.273% | 6 | 226 | -14.701% |
| 2026-08-25 | 48.15 | 48.21 | 48.15 | 48.21 | +4.804% | 2 | 225 | -11.056% |
| 2026-08-19 | 46.00 | 46.00 | 46.00 | 46.00 | -5.213% | 1 | 225 | -6.783% |
| 2026-08-18 | 49.00 | 49.00 | 48.53 | 48.53 | -7.825% | 2 | 223 | -11.642% |
| 2026-08-17 | 50.70 | 52.65 | 50.45 | 52.65 | -0.190% | 11 | 226 | -18.557% |
| 2026-08-14 | 54.80 | 54.80 | 52.75 | 52.75 | -8.816% | 8 | 226 | -18.711% |
| 2026-08-13 | 59.39 | 59.61 | 57.85 | 57.85 | +6.147% | 5 | 222 | -25.877% |
| 2026-08-11 | 55.00 | 55.00 | 54.50 | 54.50 | -1.625% | 8 | 230 | -21.321% |
| 2026-08-10 | 56.00 | 56.00 | 55.40 | 55.40 | +3.784% | 8 | 228 | -22.599% |
| 2026-08-07 | 52.92 | 53.53 | 52.45 | 53.38 | +1.483% | 5 | 227 | -19.670% |
| 2026-08-06 | 53.65 | 53.65 | 52.60 | 52.60 | -0.736% | 55 | 177 | -18.479% |
| 2026-08-05 | 53.36 | 54.00 | 52.99 | 52.99 | -5.527% | 6 | 172 | -19.079% |
| 2026-08-04 | 52.50 | 56.31 | 52.50 | 56.09 | +10.631% | 21 | 160 | -23.551% |
| 2026-08-03 | 42.95 | 50.70 | 42.95 | 50.70 | +17.633% | 49 | 119 | -15.424% |
| 2026-07-31 | 43.79 | 43.79 | 41.93 | 43.10 | +3.855% | 12 | 109 | -0.510% |
| 2026-07-30 | 41.50 | 41.50 | 41.50 | 41.50 | +12.162% | 4 | 108 | +3.325% |
| 2026-07-29 | 37.00 | 37.00 | 37.00 | 37.00 | -3.896% | 1 | 107 | +15.892% |
| 2026-07-28 | 39.30 | 39.30 | 38.50 | 38.50 | +0.052% | 105 | 13 | +11.377% |
| 2026-07-27 | 38.43 | 38.48 | 38.43 | 38.48 | -2.804% | 21 | 4 | +11.435% |
| 2026-07-23 | 40.74 | 40.74 | 39.59 | 39.59 | +1.721% | 5 | 3 | +8.310% |
| 2026-07-20 | 37.91 | 38.92 | 37.91 | 38.92 | 0.000% | 3 | 3 | +10.175% |