ORCL281215C00220000
ORCL Dec 15 2028 220.00 Call
optionOPRA
EODOct 6, 2026
31.42USD+0.223%(+0.07)8Vol1,002OI
ORCL281215C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.80 | 31.74 | 30.80 | 31.42 | +0.223% | 8 | 1,007 | 0.000% |
| 2026-10-05 | 31.35 | 31.35 | 31.35 | 31.35 | +5.025% | 1 | 1,010 | +0.223% |
| 2026-10-02 | 30.80 | 30.80 | 29.47 | 29.85 | +1.808% | 566 | 611 | +5.260% |
| 2026-09-29 | 26.35 | 29.85 | 26.35 | 29.32 | +11.908% | 7 | 611 | +7.162% |
| 2026-09-28 | 27.55 | 27.55 | 26.00 | 26.20 | -6.429% | 7 | 612 | +19.924% |
| 2026-09-25 | 28.46 | 28.79 | 28.00 | 28.00 | -6.355% | 5 | 611 | +12.214% |
| 2026-09-24 | 28.92 | 30.25 | 27.33 | 29.90 | -10.048% | 42 | 619 | +5.084% |
| 2026-09-23 | 33.38 | 33.38 | 33.24 | 33.24 | -3.568% | 11 | 610 | -5.475% |
| 2026-09-22 | 36.60 | 36.60 | 34.17 | 34.47 | -0.087% | 16 | 607 | -8.848% |
| 2026-09-21 | 32.20 | 34.50 | 32.20 | 34.50 | +4.072% | 10 | 612 | -8.928% |
| 2026-09-18 | 33.00 | 33.15 | 32.40 | 33.15 | -4.933% | 26 | 587 | -5.219% |
| 2026-09-17 | 35.95 | 35.95 | 34.87 | 34.87 | +13.398% | 12 | 579 | -9.894% |
| 2026-09-16 | 30.10 | 32.25 | 29.96 | 30.75 | -5.385% | 280 | 464 | +2.179% |
| 2026-09-15 | 30.90 | 32.50 | 30.90 | 32.50 | -1.065% | 5 | 464 | -3.323% |
| 2026-09-14 | 32.55 | 33.12 | 31.75 | 32.85 | -11.216% | 58 | 482 | -4.353% |
| 2026-09-11 | 40.30 | 40.95 | 36.90 | 37.00 | -11.863% | 51 | 465 | -15.081% |
| 2026-09-10 | 41.82 | 42.33 | 41.82 | 41.98 | -3.826% | 60 | 494 | -25.155% |
| 2026-09-09 | 44.12 | 44.90 | 43.65 | 43.65 | -1.400% | 26 | 470 | -28.018% |
| 2026-09-08 | 48.90 | 48.90 | 44.27 | 44.27 | +7.844% | 61 | 431 | -29.026% |
| 2026-09-04 | 43.00 | 43.00 | 41.05 | 41.05 | +0.367% | 50 | 435 | -23.459% |
| 2026-09-03 | 37.33 | 40.90 | 37.33 | 40.90 | +15.504% | 42 | 436 | -23.178% |
| 2026-09-02 | 32.95 | 36.25 | 32.95 | 35.41 | +6.336% | 97 | 361 | -11.268% |
| 2026-09-01 | 34.93 | 34.93 | 33.20 | 33.30 | -14.834% | 69 | 336 | -5.646% |
| 2026-08-31 | 39.28 | 39.28 | 39.10 | 39.10 | -1.931% | 2 | 334 | -19.642% |
| 2026-08-28 | 42.25 | 42.25 | 39.40 | 39.87 | -0.125% | 9 | 327 | -21.194% |
| 2026-08-27 | 39.50 | 39.92 | 39.35 | 39.92 | +2.359% | 70 | 326 | -21.293% |
| 2026-08-26 | 39.75 | 39.75 | 39.00 | 39.00 | +3.175% | 3 | 323 | -19.436% |
| 2026-08-25 | 37.51 | 37.80 | 37.00 | 37.80 | +1.340% | 7 | 320 | -16.878% |
| 2026-08-24 | 37.50 | 37.50 | 36.00 | 37.30 | -3.368% | 27 | 295 | -15.764% |
| 2026-08-21 | 36.79 | 38.98 | 36.79 | 38.60 | +4.891% | 118 | 182 | -18.601% |
| 2026-08-20 | 37.60 | 37.60 | 36.30 | 36.80 | -1.420% | 43 | 160 | -14.620% |
| 2026-08-19 | 36.07 | 37.57 | 36.07 | 37.33 | +0.756% | 5 | 160 | -15.832% |
| 2026-08-18 | 37.80 | 38.00 | 37.00 | 37.05 | -3.891% | 11 | 165 | -15.196% |
| 2026-08-17 | 39.00 | 40.43 | 38.55 | 38.55 | -7.995% | 108 | 102 | -18.495% |
| 2026-08-14 | 44.60 | 44.60 | 41.90 | 41.90 | -7.953% | 11 | 100 | -25.012% |
| 2026-08-13 | 44.10 | 47.75 | 44.10 | 45.52 | +2.407% | 78 | 33 | -30.975% |
| 2026-08-12 | 45.00 | 45.00 | 42.39 | 44.45 | +11.264% | 19 | 19 | -29.314% |
| 2026-08-11 | 41.46 | 41.46 | 39.95 | 39.95 | 0.000% | 20 | 0 | -21.352% |