ORCL281215C00180000
ORCL Dec 15 2028 180.00 Call
optionOPRA
EODOct 6, 2026
39.88USD+1.244%(+0.49)2Vol290OI
ORCL281215C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 41.07 | 41.07 | 39.88 | 39.88 | +1.244% | 2 | 291 | 0.000% |
| 2026-10-05 | 39.39 | 39.39 | 39.39 | 39.39 | +2.685% | 1 | 291 | +1.244% |
| 2026-10-02 | 38.00 | 38.48 | 37.98 | 38.36 | +4.523% | 142 | 249 | +3.962% |
| 2026-10-01 | 36.87 | 36.87 | 36.70 | 36.70 | +7.941% | 2 | 250 | +8.665% |
| 2026-09-29 | 34.00 | 34.00 | 34.00 | 34.00 | +1.341% | 1 | 250 | +17.294% |
| 2026-09-28 | 34.45 | 34.45 | 33.55 | 33.55 | -7.981% | 7 | 256 | +18.867% |
| 2026-09-25 | 37.55 | 37.55 | 36.46 | 36.46 | -4.229% | 8 | 262 | +9.380% |
| 2026-09-24 | 37.01 | 38.25 | 35.20 | 38.07 | -9.787% | 10 | 259 | +4.754% |
| 2026-09-23 | 42.20 | 42.20 | 42.20 | 42.20 | -3.916% | 1 | 259 | -5.498% |
| 2026-09-22 | 43.00 | 43.92 | 42.95 | 43.92 | +3.147% | 5 | 255 | -9.199% |
| 2026-09-18 | 44.00 | 44.00 | 40.60 | 42.58 | -4.572% | 34 | 242 | -6.341% |
| 2026-09-17 | 44.62 | 44.62 | 44.62 | 44.62 | +12.111% | 5 | 240 | -10.623% |
| 2026-09-16 | 40.00 | 41.70 | 39.73 | 39.80 | +3.377% | 11 | 240 | +0.201% |
| 2026-09-15 | 41.23 | 41.23 | 38.50 | 38.50 | -7.229% | 18 | 227 | +3.584% |
| 2026-09-14 | 40.08 | 41.50 | 40.00 | 41.50 | -8.891% | 25 | 210 | -3.904% |
| 2026-09-11 | 56.00 | 56.12 | 45.55 | 45.55 | -9.802% | 64 | 181 | -12.448% |
| 2026-09-10 | 51.90 | 51.90 | 50.50 | 50.50 | -7.339% | 14 | 169 | -21.030% |
| 2026-09-09 | 53.89 | 55.70 | 53.87 | 54.50 | +0.184% | 14 | 164 | -26.826% |
| 2026-09-08 | 57.05 | 57.05 | 54.40 | 54.40 | +6.105% | 19 | 154 | -26.691% |
| 2026-09-04 | 52.00 | 52.00 | 51.27 | 51.27 | +1.827% | 12 | 143 | -22.216% |
| 2026-09-03 | 50.35 | 50.35 | 50.35 | 50.35 | +21.707% | 5 | 138 | -20.794% |
| 2026-09-01 | 45.00 | 45.00 | 41.37 | 41.37 | -20.595% | 2 | 137 | -3.602% |
| 2026-08-28 | 52.10 | 52.10 | 52.10 | 52.10 | +8.429% | 1 | 137 | -23.455% |
| 2026-08-27 | 48.30 | 48.30 | 48.05 | 48.05 | +4.004% | 6 | 134 | -17.003% |
| 2026-08-25 | 46.20 | 46.20 | 46.20 | 46.20 | +3.587% | 1 | 134 | -13.680% |
| 2026-08-20 | 44.60 | 44.60 | 44.60 | 44.60 | -3.043% | 1 | 134 | -10.583% |
| 2026-08-19 | 46.90 | 47.05 | 45.96 | 46.00 | -1.919% | 5 | 132 | -13.304% |
| 2026-08-18 | 47.00 | 47.00 | 45.80 | 46.90 | -2.999% | 63 | 84 | -14.968% |
| 2026-08-17 | 48.58 | 48.58 | 48.35 | 48.35 | -10.711% | 2 | 84 | -17.518% |
| 2026-08-14 | 54.15 | 54.15 | 54.15 | 54.15 | -2.783% | 2 | 85 | -26.353% |
| 2026-08-13 | 55.30 | 56.20 | 55.30 | 55.70 | +3.148% | 8 | 88 | -28.402% |
| 2026-08-12 | 50.88 | 54.03 | 50.88 | 54.00 | +10.520% | 9 | 86 | -26.148% |
| 2026-08-11 | 48.86 | 48.86 | 48.86 | 48.86 | -9.786% | 1 | 86 | -18.379% |
| 2026-08-10 | 53.66 | 54.16 | 52.91 | 54.16 | +5.781% | 3 | 85 | -26.366% |
| 2026-08-06 | 50.57 | 51.20 | 50.57 | 51.20 | +0.156% | 3 | 85 | -22.109% |
| 2026-08-05 | 50.00 | 51.12 | 49.80 | 51.12 | -4.449% | 9 | 77 | -21.987% |
| 2026-08-04 | 50.86 | 53.50 | 50.86 | 53.50 | +7.322% | 2 | 77 | -25.458% |
| 2026-08-03 | 45.00 | 49.85 | 45.00 | 49.85 | +20.702% | 63 | 26 | -20.000% |
| 2026-07-31 | 41.00 | 41.35 | 41.00 | 41.30 | +3.353% | 4 | 26 | -3.438% |
| 2026-07-30 | 39.50 | 39.96 | 39.50 | 39.96 | +11.651% | 3 | 23 | -0.200% |
| 2026-07-29 | 35.79 | 35.79 | 35.79 | 35.79 | -3.008% | 1 | 22 | +11.428% |
| 2026-07-28 | 34.37 | 36.90 | 34.29 | 36.90 | +2.500% | 5 | 19 | +8.076% |
| 2026-07-27 | 36.50 | 36.50 | 36.00 | 36.00 | +3.657% | 2 | 17 | +10.778% |
| 2026-07-24 | 35.25 | 35.25 | 33.95 | 34.73 | -12.804% | 12 | 6 | +14.829% |
| 2026-07-21 | 39.57 | 39.83 | 39.47 | 39.83 | +9.123% | 4 | 3 | +0.126% |
| 2026-07-20 | 35.11 | 37.11 | 35.11 | 36.50 | 0.000% | 5 | 0 | +9.260% |