ORCL281215C00200000
ORCL Dec 15 2028 200.00 Call
optionOPRA
EODOct 6, 2026
35.05USD+1.594%(+0.55)27Vol799OI
ORCL281215C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.95 | 35.48 | 34.95 | 35.05 | +1.594% | 27 | 804 | 0.000% |
| 2026-10-05 | 35.85 | 35.85 | 34.50 | 34.50 | +3.448% | 31 | 835 | +1.594% |
| 2026-10-02 | 34.70 | 35.00 | 33.22 | 33.35 | +3.219% | 66 | 788 | +5.097% |
| 2026-10-01 | 31.50 | 32.75 | 31.50 | 32.31 | +0.342% | 218 | 777 | +8.480% |
| 2026-09-29 | 30.64 | 35.24 | 30.64 | 32.20 | +8.894% | 19 | 781 | +8.851% |
| 2026-09-28 | 30.60 | 30.60 | 29.11 | 29.57 | -7.594% | 17 | 779 | +18.532% |
| 2026-09-25 | 33.03 | 33.03 | 32.00 | 32.00 | -5.297% | 8 | 779 | +9.531% |
| 2026-09-24 | 31.00 | 33.79 | 31.00 | 33.79 | -5.877% | 107 | 691 | +3.729% |
| 2026-09-23 | 37.00 | 37.00 | 35.90 | 35.90 | -8.184% | 34 | 670 | -2.368% |
| 2026-09-22 | 39.16 | 40.00 | 38.24 | 39.10 | +2.652% | 20 | 652 | -10.358% |
| 2026-09-21 | 37.75 | 38.55 | 37.15 | 38.09 | +0.767% | 17 | 646 | -7.981% |
| 2026-09-18 | 37.80 | 37.80 | 37.80 | 37.80 | -4.183% | 1 | 646 | -7.275% |
| 2026-09-17 | 38.60 | 40.44 | 38.60 | 39.45 | +9.766% | 17 | 645 | -11.153% |
| 2026-09-16 | 37.45 | 37.45 | 35.79 | 35.94 | +5.057% | 12 | 643 | -2.476% |
| 2026-09-15 | 35.00 | 36.17 | 34.21 | 34.21 | -6.530% | 14 | 647 | +2.455% |
| 2026-09-14 | 36.00 | 37.44 | 35.00 | 36.60 | -9.630% | 203 | 533 | -4.235% |
| 2026-09-11 | 50.50 | 50.50 | 40.00 | 40.50 | -7.216% | 170 | 446 | -13.457% |
| 2026-09-10 | 47.00 | 47.00 | 41.50 | 43.65 | -11.925% | 54 | 427 | -19.702% |
| 2026-09-09 | 49.45 | 50.36 | 48.25 | 49.56 | +1.040% | 53 | 385 | -29.278% |
| 2026-09-08 | 49.75 | 50.50 | 48.50 | 49.05 | +6.284% | 41 | 361 | -28.542% |
| 2026-09-04 | 47.20 | 47.20 | 45.95 | 46.15 | +3.545% | 15 | 359 | -24.052% |
| 2026-09-03 | 42.70 | 45.49 | 42.70 | 44.57 | +12.126% | 53 | 368 | -21.360% |
| 2026-09-02 | 39.20 | 39.80 | 39.00 | 39.75 | +6.711% | 4 | 365 | -11.824% |
| 2026-09-01 | 40.95 | 40.95 | 36.70 | 37.25 | -13.952% | 50 | 336 | -5.906% |
| 2026-08-31 | 43.28 | 43.57 | 43.00 | 43.29 | -2.719% | 52 | 288 | -19.034% |
| 2026-08-28 | 45.60 | 45.60 | 44.00 | 44.50 | 0.000% | 7 | 286 | -21.236% |
| 2026-08-27 | 46.00 | 46.00 | 44.47 | 44.50 | +2.181% | 10 | 283 | -21.236% |
| 2026-08-26 | 44.27 | 44.27 | 43.29 | 43.55 | +5.168% | 35 | 297 | -19.518% |
| 2026-08-25 | 41.50 | 41.50 | 41.41 | 41.41 | +1.000% | 26 | 276 | -15.359% |
| 2026-08-24 | 40.00 | 41.00 | 40.00 | 41.00 | -3.688% | 30 | 244 | -14.512% |
| 2026-08-21 | 43.17 | 43.17 | 42.57 | 42.57 | +5.633% | 51 | 194 | -17.665% |
| 2026-08-20 | 41.00 | 41.00 | 40.30 | 40.30 | -3.008% | 42 | 152 | -13.027% |
| 2026-08-19 | 45.65 | 81.90 | 37.78 | 41.55 | +1.714% | 17 | 143 | -15.644% |
| 2026-08-18 | 43.00 | 43.00 | 40.85 | 40.85 | -6.307% | 19 | 142 | -14.198% |
| 2026-08-17 | 44.00 | 44.71 | 43.60 | 43.60 | -7.234% | 12 | 135 | -19.610% |
| 2026-08-14 | 49.06 | 49.06 | 47.00 | 47.00 | -3.093% | 2 | 134 | -25.426% |
| 2026-08-13 | 51.50 | 51.88 | 48.50 | 48.50 | -0.757% | 15 | 130 | -27.732% |
| 2026-08-12 | 48.80 | 48.87 | 47.00 | 48.87 | +9.574% | 28 | 109 | -28.279% |
| 2026-08-11 | 44.60 | 44.60 | 44.60 | 44.60 | -9.533% | 2 | 107 | -21.413% |
| 2026-08-10 | 48.50 | 49.30 | 48.15 | 49.30 | +6.296% | 106 | 1 | -28.905% |
| 2026-08-07 | 46.38 | 46.38 | 46.38 | 46.38 | 0.000% | 1 | 0 | -24.429% |