ORCL281215C00185000
ORCL Dec 15 2028 185.00 Call
optionOPRA
EODOct 6, 2026
38.75USD+3.527%(+1.32)57Vol1,507OI
ORCL281215C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.20 | 38.85 | 38.20 | 38.75 | +3.527% | 57 | 1,527 | 0.000% |
| 2026-10-05 | 40.14 | 40.14 | 37.43 | 37.43 | +2.073% | 47 | 1,535 | +3.527% |
| 2026-10-02 | 38.00 | 38.41 | 36.67 | 36.67 | +3.588% | 42 | 1,544 | +5.672% |
| 2026-10-01 | 35.00 | 36.00 | 34.05 | 35.40 | 0.000% | 23 | 1,547 | +9.463% |
| 2026-09-29 | 32.25 | 35.85 | 32.25 | 35.40 | +6.627% | 5 | 1,548 | +9.463% |
| 2026-09-28 | 33.90 | 33.90 | 33.20 | 33.20 | -6.872% | 2 | 1,549 | +16.717% |
| 2026-09-25 | 35.30 | 36.00 | 35.30 | 35.65 | -1.247% | 22 | 1,561 | +8.696% |
| 2026-09-24 | 36.30 | 36.75 | 33.60 | 36.10 | -9.114% | 22 | 1,556 | +7.341% |
| 2026-09-23 | 40.04 | 40.75 | 39.72 | 39.72 | -10.136% | 129 | 1,564 | -2.442% |
| 2026-09-22 | 44.20 | 44.20 | 44.20 | 44.20 | +6.506% | 1 | 1,565 | -12.330% |
| 2026-09-21 | 42.01 | 42.01 | 41.50 | 41.50 | +2.978% | 43 | 1,565 | -6.627% |
| 2026-09-18 | 40.00 | 40.30 | 39.85 | 40.30 | +5.774% | 9 | 1,564 | -3.846% |
| 2026-09-16 | 37.05 | 39.40 | 37.05 | 38.10 | +2.419% | 7 | 1,561 | +1.706% |
| 2026-09-15 | 37.99 | 37.99 | 37.20 | 37.20 | -7.000% | 6 | 1,561 | +4.167% |
| 2026-09-14 | 40.60 | 40.60 | 40.00 | 40.00 | -8.780% | 7 | 1,555 | -3.125% |
| 2026-09-11 | 54.00 | 54.00 | 43.75 | 43.85 | -8.646% | 33 | 1,549 | -11.631% |
| 2026-09-10 | 50.55 | 51.00 | 48.00 | 48.00 | -10.448% | 23 | 1,539 | -19.271% |
| 2026-09-09 | 52.15 | 53.60 | 52.15 | 53.60 | +1.247% | 22 | 1,530 | -27.705% |
| 2026-09-08 | 57.88 | 57.88 | 52.94 | 52.94 | +5.458% | 10 | 1,527 | -26.804% |
| 2026-09-04 | 50.35 | 50.35 | 50.20 | 50.20 | +2.974% | 2 | 1,527 | -22.809% |
| 2026-09-03 | 46.16 | 48.75 | 46.16 | 48.75 | +12.069% | 5 | 1,526 | -20.513% |
| 2026-09-02 | 43.60 | 43.60 | 43.50 | 43.50 | +7.673% | 2 | 1,526 | -10.920% |
| 2026-09-01 | 44.00 | 44.00 | 40.40 | 40.40 | -13.118% | 17 | 1,517 | -4.084% |
| 2026-08-31 | 47.06 | 47.06 | 46.37 | 46.50 | -5.141% | 1,105 | 1,516 | -16.667% |
| 2026-08-28 | 48.25 | 49.02 | 48.25 | 49.02 | +4.409% | 2 | 1,515 | -20.951% |
| 2026-08-27 | 46.95 | 46.95 | 46.95 | 46.95 | +3.688% | 1 | 1,515 | -17.465% |
| 2026-08-25 | 44.92 | 45.35 | 44.92 | 45.28 | +7.938% | 4 | 1,513 | -14.421% |
| 2026-08-24 | 41.95 | 41.95 | 41.95 | 41.95 | -9.395% | 1 | 1,513 | -7.628% |
| 2026-08-21 | 46.27 | 46.30 | 46.10 | 46.30 | +10.369% | 6 | 1,513 | -16.307% |
| 2026-08-19 | 41.95 | 41.95 | 41.95 | 41.95 | -4.659% | 1 | 1,513 | -7.628% |
| 2026-08-18 | 45.00 | 46.03 | 44.00 | 44.00 | -6.383% | 55 | 1,513 | -11.932% |
| 2026-08-17 | 47.00 | 47.00 | 47.00 | 47.00 | -5.433% | 1 | 1,512 | -17.553% |
| 2026-08-14 | 53.00 | 53.00 | 49.70 | 49.70 | -8.858% | 43 | 1,541 | -22.032% |
| 2026-08-13 | 54.10 | 54.53 | 54.10 | 54.53 | +2.423% | 5 | 1,545 | -28.938% |
| 2026-08-12 | 53.24 | 53.24 | 53.24 | 53.24 | +8.742% | 1 | 1,545 | -27.216% |
| 2026-08-11 | 50.50 | 50.50 | 48.96 | 48.96 | -6.618% | 6 | 1,548 | -20.854% |
| 2026-08-10 | 52.97 | 52.97 | 52.43 | 52.43 | +5.493% | 12 | 1,543 | -26.092% |
| 2026-08-07 | 51.00 | 51.00 | 49.30 | 49.70 | +2.032% | 29 | 1,524 | -22.032% |
| 2026-08-06 | 51.00 | 51.00 | 47.80 | 48.71 | -1.197% | 57 | 1,530 | -20.448% |
| 2026-08-05 | 49.95 | 49.95 | 48.75 | 49.30 | -2.761% | 26 | 1,534 | -21.400% |
| 2026-08-04 | 48.50 | 52.60 | 47.00 | 50.70 | +5.515% | 135 | 1,566 | -23.570% |
| 2026-08-03 | 43.00 | 48.14 | 43.00 | 48.05 | +17.195% | 168 | 1,520 | -19.355% |
| 2026-07-31 | 40.75 | 41.00 | 39.00 | 41.00 | +4.725% | 10 | 1,519 | -5.488% |
| 2026-07-30 | 37.00 | 39.59 | 36.83 | 39.15 | +13.709% | 101 | 1,482 | -1.022% |
| 2026-07-29 | 34.45 | 36.13 | 33.60 | 34.43 | -5.671% | 10 | 1,484 | +12.547% |
| 2026-07-28 | 33.84 | 36.90 | 33.00 | 36.50 | +1.842% | 1,184 | 322 | +6.164% |
| 2026-07-27 | 36.50 | 36.65 | 34.20 | 35.84 | +10.006% | 89 | 285 | +8.119% |
| 2026-07-24 | 35.00 | 35.65 | 32.58 | 32.58 | -8.867% | 84 | 250 | +18.938% |
| 2026-07-23 | 38.80 | 38.80 | 35.00 | 35.75 | -8.427% | 46 | 245 | +8.392% |
| 2026-07-22 | 39.50 | 39.50 | 38.00 | 39.04 | +0.957% | 17 | 235 | -0.743% |
| 2026-07-21 | 37.64 | 39.75 | 37.55 | 38.67 | +7.417% | 66 | 176 | +0.207% |
| 2026-07-20 | 36.13 | 36.78 | 34.08 | 36.00 | 0.000% | 181 | 0 | +7.639% |