ORCL280121C00105000
ORCL Jan 21 2028 105.00 Call
optionOPRA
EODNov 3, 2026
44.00USD+13.111%(+5.10)2Vol296OI
ORCL280121C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 44.00 | 44.00 | 44.00 | 44.00 | +13.111% | 2 | 298 | 0.000% |
| 2026-11-02 | 40.40 | 40.40 | 38.90 | 38.90 | -34.179% | 17 | 287 | +13.111% |
| 2026-10-28 | 59.10 | 59.10 | 59.10 | 59.10 | +24.081% | 2 | 287 | -25.550% |
| 2026-10-27 | 47.63 | 47.63 | 47.63 | 47.63 | +14.139% | 2 | 289 | -7.621% |
| 2026-10-22 | 41.73 | 41.73 | 41.73 | 41.73 | -15.114% | 1 | 289 | +5.440% |
| 2026-10-15 | 47.45 | 49.17 | 47.45 | 49.16 | +6.384% | 21 | 296 | -10.496% |
| 2026-10-14 | 50.00 | 50.00 | 46.21 | 46.21 | -17.482% | 28 | 298 | -4.783% |
| 2026-10-13 | 51.00 | 56.00 | 51.00 | 56.00 | +5.660% | 4 | 296 | -21.429% |
| 2026-10-12 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 5 | 301 | -16.981% |
| 2026-10-09 | 54.00 | 54.00 | 53.00 | 53.00 | +7.179% | 3 | 300 | -16.981% |
| 2026-10-08 | 54.00 | 54.14 | 49.45 | 49.45 | -12.478% | 4 | 298 | -11.021% |
| 2026-10-07 | 56.10 | 56.50 | 56.10 | 56.50 | -4.075% | 6 | 297 | -22.124% |
| 2026-10-06 | 57.10 | 58.90 | 57.10 | 58.90 | +6.606% | 3 | 296 | -25.297% |
| 2026-10-02 | 55.25 | 55.25 | 55.25 | 55.25 | +6.352% | 8 | 296 | -20.362% |
| 2026-09-30 | 51.65 | 51.95 | 51.60 | 51.95 | +4.464% | 25 | 291 | -15.303% |
| 2026-09-29 | 49.73 | 49.73 | 49.73 | 49.73 | -5.384% | 1 | 290 | -11.522% |
| 2026-09-25 | 52.56 | 52.56 | 52.56 | 52.56 | -0.886% | 1 | 291 | -16.286% |
| 2026-09-24 | 49.98 | 53.39 | 49.98 | 53.03 | -10.119% | 3 | 289 | -17.028% |
| 2026-09-23 | 59.00 | 59.00 | 59.00 | 59.00 | -7.740% | 1 | 288 | -25.424% |
| 2026-09-22 | 63.95 | 63.95 | 63.95 | 63.95 | +5.389% | 3 | 291 | -31.196% |
| 2026-09-21 | 60.25 | 60.68 | 60.25 | 60.68 | +3.815% | 2 | 292 | -27.488% |
| 2026-09-18 | 58.45 | 58.45 | 58.45 | 58.45 | -7.516% | 1 | 292 | -24.722% |
| 2026-09-17 | 61.83 | 63.20 | 61.35 | 63.20 | +11.503% | 4 | 289 | -30.380% |
| 2026-09-15 | 56.68 | 56.68 | 56.68 | 56.68 | -2.276% | 30 | 311 | -22.371% |
| 2026-09-14 | 57.89 | 58.00 | 57.89 | 58.00 | -12.294% | 2 | 310 | -24.138% |
| 2026-09-11 | 66.00 | 66.13 | 66.00 | 66.13 | -1.738% | 2 | 310 | -33.464% |
| 2026-09-10 | 70.00 | 70.00 | 67.30 | 67.30 | -10.267% | 3 | 309 | -34.621% |
| 2026-09-09 | 75.00 | 75.00 | 75.00 | 75.00 | +0.806% | 1 | 309 | -41.333% |
| 2026-09-08 | 74.40 | 74.40 | 74.40 | 74.40 | +15.117% | 1 | 308 | -40.860% |
| 2026-09-03 | 64.63 | 64.63 | 64.63 | 64.63 | -1.823% | 1 | 309 | -31.920% |
| 2026-08-28 | 68.57 | 68.57 | 65.83 | 65.83 | +11.576% | 2 | 310 | -33.161% |
| 2026-08-20 | 59.00 | 59.00 | 59.00 | 59.00 | +1.375% | 1 | 310 | -25.424% |
| 2026-08-19 | 56.84 | 58.20 | 56.84 | 58.20 | -17.622% | 11 | 313 | -24.399% |
| 2026-08-14 | 70.65 | 70.65 | 70.65 | 70.65 | +1.087% | 1 | 312 | -37.721% |
| 2026-08-13 | 69.89 | 69.89 | 69.89 | 69.89 | +0.561% | 1 | 313 | -37.044% |
| 2026-08-12 | 69.50 | 69.50 | 69.50 | 69.50 | 0.000% | 1 | 313 | -36.691% |
| 2026-08-10 | 69.50 | 69.50 | 69.50 | 69.50 | +6.383% | 1 | 312 | -36.691% |
| 2026-08-05 | 64.05 | 65.94 | 64.05 | 65.33 | +5.456% | 4 | 312 | -32.650% |
| 2026-08-03 | 58.00 | 62.27 | 57.00 | 61.95 | +18.497% | 45 | 325 | -28.975% |
| 2026-07-31 | 51.38 | 52.28 | 51.09 | 52.28 | +10.063% | 16 | 339 | -15.838% |
| 2026-07-28 | 43.15 | 47.50 | 43.15 | 47.50 | +0.742% | 33 | 308 | -7.368% |
| 2026-07-27 | 46.70 | 47.15 | 46.70 | 47.15 | +7.624% | 3 | 308 | -6.681% |
| 2026-07-24 | 45.13 | 45.90 | 43.73 | 43.81 | -7.768% | 8 | 305 | +0.434% |
| 2026-07-23 | 49.92 | 49.92 | 46.62 | 47.50 | -6.863% | 4 | 304 | -7.368% |
| 2026-07-22 | 51.00 | 51.00 | 51.00 | 51.00 | +1.553% | 1 | 304 | -13.725% |
| 2026-07-21 | 50.22 | 50.22 | 50.22 | 50.22 | +4.647% | 11 | 293 | -12.386% |
| 2026-07-20 | 47.40 | 48.50 | 47.26 | 47.99 | -5.939% | 15 | 285 | -8.314% |
| 2026-07-17 | 48.87 | 51.05 | 48.87 | 51.02 | +5.785% | 12 | 275 | -13.759% |
| 2026-07-16 | 50.10 | 50.10 | 48.23 | 48.23 | -9.850% | 3 | 273 | -8.770% |
| 2026-07-15 | 52.80 | 53.50 | 52.80 | 53.50 | +2.392% | 2 | 273 | -17.757% |
| 2026-07-14 | 52.83 | 52.83 | 52.25 | 52.25 | -5.172% | 5 | 270 | -15.789% |
| 2026-07-13 | 58.10 | 58.11 | 55.10 | 55.10 | -11.129% | 33 | 254 | -20.145% |
| 2026-07-10 | 60.95 | 62.00 | 60.18 | 62.00 | -4.615% | 12 | 247 | -29.032% |
| 2026-07-09 | 65.75 | 66.15 | 65.00 | 65.00 | +10.207% | 5 | 251 | -32.308% |
| 2026-07-08 | 58.98 | 58.98 | 58.98 | 58.98 | -3.296% | 1 | 251 | -25.398% |
| 2026-07-07 | 60.99 | 61.00 | 60.99 | 60.99 | +0.230% | 3 | 250 | -27.857% |
| 2026-07-06 | 62.70 | 62.70 | 60.85 | 60.85 | +1.841% | 3 | 250 | -27.691% |
| 2026-07-02 | 63.98 | 63.98 | 59.75 | 59.75 | -5.459% | 13 | 240 | -26.360% |
| 2026-07-01 | 63.15 | 63.20 | 63.15 | 63.20 | -2.769% | 2 | 240 | -30.380% |
| 2026-06-30 | 65.00 | 65.00 | 65.00 | 65.00 | -3.704% | 1 | 239 | -32.308% |
| 2026-06-29 | 66.10 | 67.50 | 65.90 | 67.50 | -4.459% | 3 | 238 | -34.815% |
| 2026-06-25 | 70.65 | 70.65 | 70.65 | 70.65 | -2.552% | 1 | 238 | -37.721% |
| 2026-06-24 | 75.05 | 75.05 | 72.50 | 72.50 | -9.205% | 3 | 237 | -39.310% |
| 2026-06-23 | 81.25 | 81.25 | 79.85 | 79.85 | -12.637% | 3 | 236 | -44.897% |
| 2026-06-22 | 91.40 | 91.40 | 91.40 | 91.40 | -13.283% | 1 | 235 | -51.860% |
| 2026-06-15 | 105.40 | 105.40 | 105.40 | 105.40 | +10.947% | 1 | 236 | -58.254% |
| 2026-06-11 | 95.00 | 95.00 | 95.00 | 95.00 | -17.556% | 2 | 236 | -53.684% |
| 2026-06-10 | 115.23 | 115.23 | 115.23 | 115.23 | -13.132% | 1 | 236 | -61.815% |
| 2026-06-05 | 133.79 | 133.94 | 132.65 | 132.65 | -6.433% | 3 | 235 | -66.830% |
| 2026-06-03 | 141.77 | 141.77 | 141.77 | 141.77 | -7.358% | 1 | 234 | -68.964% |
| 2026-06-02 | 154.40 | 154.40 | 153.03 | 153.03 | -0.630% | 6 | 239 | -71.247% |
| 2026-06-01 | 154.00 | 154.00 | 154.00 | 154.00 | +42.198% | 1 | 240 | -71.429% |
| 2026-05-28 | 108.30 | 108.30 | 108.30 | 108.30 | -0.184% | 1 | 240 | -59.372% |
| 2026-05-22 | 108.50 | 108.50 | 108.50 | 108.50 | +6.897% | 1 | 241 | -59.447% |
| 2026-05-21 | 101.50 | 101.50 | 101.50 | 101.50 | +3.413% | 1 | 242 | -56.650% |
| 2026-05-20 | 97.50 | 98.15 | 97.50 | 98.15 | +1.815% | 3 | 245 | -55.171% |
| 2026-05-18 | 97.85 | 97.85 | 96.40 | 96.40 | -7.530% | 2 | 243 | -54.357% |
| 2026-05-15 | 104.25 | 104.25 | 104.25 | 104.25 | +5.133% | 1 | 242 | -57.794% |
| 2026-05-13 | 99.16 | 99.16 | 99.16 | 99.16 | +1.235% | 15 | 242 | -55.627% |
| 2026-05-12 | 96.24 | 97.95 | 94.35 | 97.95 | -7.086% | 6 | 244 | -55.079% |
| 2026-05-11 | 104.80 | 105.42 | 104.80 | 105.42 | -2.749% | 3 | 246 | -58.262% |
| 2026-05-08 | 108.80 | 108.80 | 108.40 | 108.40 | +2.264% | 25 | 246 | -59.410% |
| 2026-05-07 | 106.00 | 106.00 | 106.00 | 106.00 | 0.000% | 3 | 248 | -58.491% |
| 2026-05-06 | 101.75 | 106.00 | 101.75 | 106.00 | +11.111% | 17 | 248 | -58.491% |
| 2026-05-05 | 95.40 | 95.40 | 95.40 | 95.40 | +11.124% | 10 | 255 | -53.878% |
| 2026-05-01 | 84.25 | 85.85 | 84.25 | 85.85 | +12.178% | 2 | 266 | -48.748% |
| 2026-04-30 | 76.53 | 76.53 | 76.53 | 76.53 | -17.220% | 1 | 266 | -42.506% |
| 2026-04-23 | 92.45 | 92.45 | 92.45 | 92.45 | -7.225% | 1 | 266 | -52.407% |
| 2026-04-22 | 100.40 | 100.40 | 99.65 | 99.65 | +11.515% | 2 | 265 | -55.845% |
| 2026-04-20 | 88.13 | 89.36 | 88.13 | 89.36 | -7.876% | 2 | 265 | -50.761% |
| 2026-04-17 | 97.00 | 97.00 | 97.00 | 97.00 | +6.946% | 1 | 266 | -54.639% |
| 2026-04-16 | 89.65 | 90.70 | 89.65 | 90.70 | +9.080% | 3 | 266 | -51.488% |
| 2026-04-15 | 83.15 | 83.15 | 83.15 | 83.15 | +6.644% | 1 | 265 | -47.084% |
| 2026-04-14 | 78.34 | 78.34 | 77.97 | 77.97 | +12.074% | 7 | 266 | -43.568% |
| 2026-04-13 | 59.25 | 69.57 | 59.25 | 69.57 | +26.124% | 18 | 265 | -36.754% |
| 2026-04-10 | 55.50 | 55.50 | 55.16 | 55.16 | -1.623% | 4 | 251 | -20.232% |
| 2026-04-09 | 59.20 | 59.20 | 56.07 | 56.07 | -9.928% | 7 | 249 | -21.527% |
| 2026-04-08 | 62.25 | 62.25 | 62.25 | 62.25 | -3.158% | 1 | 248 | -29.317% |
| 2026-04-01 | 64.28 | 64.28 | 64.28 | 64.28 | -2.606% | 1 | 247 | -31.549% |
| 2026-03-25 | 66.00 | 66.00 | 66.00 | 66.00 | +0.671% | 1 | 246 | -33.333% |
| 2026-03-24 | 66.30 | 66.30 | 65.56 | 65.56 | -1.116% | 4 | 246 | -32.886% |
| 2026-03-20 | 66.30 | 66.30 | 66.30 | 66.30 | -9.562% | 1 | 242 | -33.635% |
| 2026-03-13 | 73.31 | 73.31 | 73.31 | 73.31 | -4.706% | 5 | 242 | -39.981% |
| 2026-03-11 | 81.30 | 82.50 | 76.93 | 76.93 | +12.916% | 23 | 242 | -42.805% |
| 2026-03-10 | 67.45 | 68.48 | 67.45 | 68.13 | -1.017% | 115 | 261 | -35.418% |
| 2026-03-09 | 66.50 | 69.60 | 66.50 | 68.83 | -4.957% | 76 | 151 | -36.074% |
| 2026-03-06 | 73.00 | 75.15 | 72.42 | 72.42 | +0.374% | 26 | 87 | -39.243% |
| 2026-03-05 | 71.10 | 72.15 | 71.10 | 72.15 | +16.371% | 3 | 83 | -39.016% |
| 2026-03-02 | 62.00 | 62.00 | 62.00 | 62.00 | -3.876% | 1 | 81 | -29.032% |
| 2026-02-24 | 64.50 | 64.50 | 64.50 | 64.50 | +6.877% | 1 | 80 | -31.783% |
| 2026-02-23 | 60.00 | 60.45 | 59.65 | 60.35 | -18.181% | 9 | 80 | -27.092% |
| 2026-02-18 | 73.76 | 73.76 | 73.76 | 73.76 | -4.641% | 1 | 77 | -40.347% |
| 2026-02-13 | 74.50 | 77.35 | 74.50 | 77.35 | +4.442% | 3 | 74 | -43.116% |
| 2026-02-09 | 74.06 | 74.06 | 74.06 | 74.06 | +20.717% | 6 | 74 | -40.589% |
| 2026-02-06 | 61.39 | 61.39 | 61.35 | 61.35 | +8.182% | 2 | 80 | -28.280% |
| 2026-02-05 | 56.71 | 56.71 | 56.71 | 56.71 | -28.532% | 6 | 79 | -22.412% |
| 2026-02-02 | 78.85 | 79.35 | 78.80 | 79.35 | -1.121% | 22 | 79 | -44.549% |
| 2026-01-29 | 80.05 | 80.25 | 80.05 | 80.25 | -7.225% | 2 | 83 | -45.171% |
| 2026-01-28 | 86.50 | 86.50 | 86.50 | 86.50 | -5.702% | 3 | 82 | -49.133% |
| 2026-01-27 | 91.56 | 91.88 | 91.56 | 91.73 | -0.131% | 3 | 82 | -52.033% |
| 2026-01-22 | 91.85 | 91.85 | 91.85 | 91.85 | +6.616% | 30 | 82 | -52.096% |
| 2026-01-21 | 88.10 | 88.25 | 86.05 | 86.15 | -8.156% | 4 | 67 | -48.926% |
| 2026-01-20 | 94.35 | 94.75 | 93.65 | 93.80 | -11.048% | 4 | 65 | -53.092% |
| 2026-01-14 | 105.85 | 105.85 | 105.45 | 105.45 | -7.500% | 2 | 65 | -58.274% |
| 2026-01-13 | 114.00 | 114.00 | 114.00 | 114.00 | -0.999% | 1 | 65 | -61.404% |
| 2026-01-12 | 115.15 | 115.15 | 115.15 | 115.15 | +4.227% | 1 | 65 | -61.789% |
| 2026-01-09 | 106.90 | 110.48 | 106.90 | 110.48 | +4.919% | 4 | 66 | -60.174% |
| 2026-01-07 | 105.30 | 105.30 | 105.30 | 105.30 | +1.056% | 1 | 67 | -58.215% |
| 2026-01-06 | 104.20 | 104.20 | 104.20 | 104.20 | -4.228% | 1 | 67 | -57.774% |
| 2026-01-02 | 108.80 | 108.80 | 108.80 | 108.80 | +2.448% | 1 | 68 | -59.559% |
| 2025-12-31 | 107.00 | 107.00 | 106.20 | 106.20 | -1.939% | 4 | 67 | -58.569% |
| 2025-12-30 | 108.10 | 108.30 | 108.10 | 108.30 | -0.368% | 2 | 67 | -59.372% |
| 2025-12-26 | 108.70 | 108.70 | 108.70 | 108.70 | +3.524% | 1 | 66 | -59.522% |
| 2025-12-19 | 105.30 | 105.30 | 105.00 | 105.00 | +11.940% | 2 | 66 | -58.095% |
| 2025-12-17 | 97.85 | 97.85 | 92.00 | 93.80 | -6.713% | 5 | 66 | -53.092% |
| 2025-12-16 | 99.12 | 100.55 | 99.12 | 100.55 | +4.197% | 5 | 63 | -56.241% |
| 2025-12-15 | 98.00 | 98.00 | 96.50 | 96.50 | -6.356% | 3 | 59 | -54.404% |
| 2025-12-12 | 103.38 | 103.38 | 99.90 | 103.05 | -5.718% | 19 | 58 | -57.302% |
| 2025-12-11 | 101.86 | 110.22 | 101.60 | 109.30 | -17.203% | 34 | 50 | -59.744% |
| 2025-12-09 | 131.50 | 132.01 | 131.50 | 132.01 | +5.490% | 2 | 24 | -66.669% |
| 2025-12-05 | 125.14 | 125.14 | 125.14 | 125.14 | +7.786% | 2 | 22 | -64.839% |
| 2025-12-03 | 113.95 | 116.10 | 113.95 | 116.10 | -1.934% | 12 | 20 | -62.102% |
| 2025-12-02 | 118.39 | 118.39 | 118.39 | 118.39 | +4.872% | 1 | 10 | -62.835% |
| 2025-12-01 | 112.85 | 113.22 | 112.85 | 112.89 | +0.930% | 3 | 9 | -61.024% |
| 2025-11-28 | 110.00 | 112.00 | 110.00 | 111.85 | +3.911% | 3 | 6 | -60.662% |
| 2025-11-25 | 103.09 | 107.64 | 103.09 | 107.64 | -3.583% | 2 | 5 | -59.123% |
| 2025-11-24 | 111.01 | 112.64 | 111.01 | 111.64 | 0.000% | 3 | 3 | -60.588% |