ORCL280121C00115000
ORCL Jan 21 2028 115.00 Call
optionOPRA
EODNov 4, 2026
38.80USD-0.257%(-0.10)2Vol563OI
ORCL280121C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 39.00 | 39.00 | 38.80 | 38.80 | -0.257% | 2 | 564 | 0.000% |
| 2026-11-03 | 37.15 | 39.30 | 37.00 | 38.90 | +13.246% | 7 | 566 | -0.257% |
| 2026-11-02 | 39.30 | 39.30 | 34.07 | 34.35 | -16.220% | 27 | 555 | +12.955% |
| 2026-10-30 | 42.30 | 42.35 | 41.00 | 41.00 | -11.752% | 16 | 559 | -5.366% |
| 2026-10-29 | 47.08 | 47.08 | 46.46 | 46.46 | -12.340% | 78 | 593 | -16.487% |
| 2026-10-28 | 53.00 | 54.00 | 52.75 | 53.00 | +26.794% | 22 | 581 | -26.792% |
| 2026-10-27 | 42.50 | 42.50 | 41.80 | 41.80 | +12.973% | 23 | 559 | -7.177% |
| 2026-10-22 | 39.70 | 39.70 | 37.00 | 37.00 | -8.642% | 3 | 558 | +4.865% |
| 2026-10-21 | 40.50 | 40.59 | 40.45 | 40.50 | -5.814% | 5 | 558 | -4.198% |
| 2026-10-20 | 43.00 | 43.00 | 43.00 | 43.00 | +4.878% | 1 | 559 | -9.767% |
| 2026-10-19 | 41.19 | 41.70 | 41.00 | 41.00 | +2.500% | 13 | 552 | -5.366% |
| 2026-10-16 | 40.85 | 40.90 | 40.00 | 40.00 | -3.777% | 58 | 603 | -3.000% |
| 2026-10-14 | 43.15 | 43.35 | 41.57 | 41.57 | -18.570% | 37 | 584 | -6.663% |
| 2026-10-13 | 51.05 | 51.05 | 51.05 | 51.05 | +11.829% | 1 | 585 | -23.996% |
| 2026-10-12 | 45.65 | 45.65 | 45.65 | 45.65 | +1.444% | 2 | 583 | -15.005% |
| 2026-10-08 | 45.00 | 45.00 | 45.00 | 45.00 | -11.782% | 29 | 554 | -13.778% |
| 2026-10-07 | 50.90 | 51.05 | 50.90 | 51.01 | -0.371% | 7 | 550 | -23.936% |
| 2026-10-05 | 51.20 | 51.20 | 51.20 | 51.20 | +1.607% | 1 | 549 | -24.219% |
| 2026-10-02 | 51.00 | 51.10 | 50.39 | 50.39 | +8.459% | 5 | 548 | -23.001% |
| 2026-10-01 | 46.46 | 46.46 | 46.46 | 46.46 | -1.568% | 2 | 547 | -16.487% |
| 2026-09-30 | 47.20 | 47.20 | 47.20 | 47.20 | +0.426% | 1 | 547 | -17.797% |
| 2026-09-29 | 47.50 | 47.50 | 47.00 | 47.00 | +7.306% | 5 | 544 | -17.447% |
| 2026-09-28 | 44.20 | 44.20 | 43.80 | 43.80 | -9.691% | 4 | 541 | -11.416% |
| 2026-09-25 | 48.50 | 48.50 | 48.50 | 48.50 | +0.706% | 1 | 542 | -20.000% |
| 2026-09-24 | 45.13 | 48.16 | 45.13 | 48.16 | -13.692% | 6 | 541 | -19.435% |
| 2026-09-21 | 55.08 | 55.80 | 55.08 | 55.80 | +2.800% | 5 | 540 | -30.466% |
| 2026-09-18 | 54.28 | 54.28 | 54.28 | 54.28 | -5.846% | 1 | 539 | -28.519% |
| 2026-09-17 | 57.65 | 57.65 | 57.65 | 57.65 | +16.937% | 1 | 539 | -32.697% |
| 2026-09-15 | 49.30 | 49.30 | 49.30 | 49.30 | -5.736% | 1 | 538 | -21.298% |
| 2026-09-14 | 51.00 | 53.00 | 49.55 | 52.30 | -12.833% | 8 | 532 | -25.813% |
| 2026-09-11 | 62.80 | 62.80 | 60.00 | 60.00 | -4.000% | 2 | 531 | -35.333% |
| 2026-09-10 | 63.50 | 63.50 | 62.50 | 62.50 | -10.510% | 4 | 528 | -37.920% |
| 2026-09-09 | 69.84 | 69.84 | 69.84 | 69.84 | +2.105% | 1 | 528 | -44.444% |
| 2026-09-08 | 72.50 | 72.50 | 68.35 | 68.40 | +5.817% | 12 | 531 | -43.275% |
| 2026-09-04 | 65.39 | 65.39 | 64.64 | 64.64 | +15.429% | 2 | 532 | -39.975% |
| 2026-09-02 | 56.00 | 56.00 | 56.00 | 56.00 | +6.829% | 56 | 476 | -30.714% |
| 2026-09-01 | 52.42 | 52.42 | 52.42 | 52.42 | -12.106% | 1 | 475 | -25.982% |
| 2026-08-31 | 59.34 | 59.64 | 58.93 | 59.64 | -2.230% | 8 | 467 | -34.943% |
| 2026-08-27 | 59.12 | 61.00 | 59.12 | 61.00 | +5.591% | 2 | 466 | -36.393% |
| 2026-08-21 | 57.77 | 57.77 | 57.77 | 57.77 | +4.090% | 1 | 467 | -32.837% |
| 2026-08-20 | 55.50 | 55.50 | 55.50 | 55.50 | -13.619% | 1 | 468 | -30.090% |
| 2026-08-14 | 64.25 | 64.25 | 64.25 | 64.25 | -5.306% | 1 | 467 | -39.611% |
| 2026-08-13 | 68.25 | 68.25 | 67.85 | 67.85 | +4.385% | 2 | 467 | -42.815% |
| 2026-08-12 | 65.00 | 65.00 | 65.00 | 65.00 | +1.215% | 1 | 468 | -40.308% |
| 2026-08-10 | 63.80 | 64.22 | 63.20 | 64.22 | +5.279% | 54 | 453 | -39.583% |
| 2026-08-07 | 61.00 | 61.00 | 61.00 | 61.00 | +2.521% | 1 | 454 | -36.393% |
| 2026-08-05 | 61.35 | 61.35 | 59.00 | 59.50 | -6.063% | 46 | 436 | -34.790% |
| 2026-08-04 | 59.65 | 63.34 | 59.65 | 63.34 | +7.556% | 7 | 438 | -38.743% |
| 2026-08-03 | 52.07 | 58.89 | 52.07 | 58.89 | +19.066% | 15 | 447 | -34.114% |
| 2026-07-31 | 50.41 | 50.41 | 47.00 | 49.46 | +4.126% | 10 | 441 | -21.553% |
| 2026-07-30 | 44.00 | 47.50 | 44.00 | 47.50 | +14.320% | 4 | 441 | -18.316% |
| 2026-07-29 | 42.70 | 43.50 | 40.50 | 41.55 | -1.912% | 13 | 433 | -6.619% |
| 2026-07-28 | 39.66 | 42.36 | 38.95 | 42.36 | -1.990% | 4 | 432 | -8.404% |
| 2026-07-27 | 43.30 | 44.85 | 43.22 | 43.22 | +10.031% | 4 | 431 | -10.227% |
| 2026-07-24 | 41.00 | 42.10 | 39.28 | 39.28 | -9.221% | 96 | 383 | -1.222% |
| 2026-07-23 | 43.27 | 43.27 | 43.27 | 43.27 | -8.713% | 1 | 382 | -10.330% |
| 2026-07-22 | 46.51 | 47.90 | 46.51 | 47.40 | +6.517% | 92 | 294 | -18.143% |
| 2026-07-21 | 44.50 | 44.50 | 44.50 | 44.50 | +1.251% | 5 | 299 | -12.809% |
| 2026-07-20 | 43.95 | 43.95 | 43.95 | 43.95 | -2.159% | 3 | 296 | -11.718% |
| 2026-07-16 | 46.00 | 46.00 | 44.92 | 44.92 | -12.266% | 13 | 285 | -13.624% |
| 2026-07-15 | 48.49 | 51.20 | 48.49 | 51.20 | +6.667% | 11 | 276 | -24.219% |
| 2026-07-14 | 48.61 | 48.61 | 48.00 | 48.00 | -5.882% | 13 | 265 | -19.167% |
| 2026-07-13 | 53.00 | 53.47 | 50.49 | 51.00 | -9.687% | 16 | 250 | -23.922% |
| 2026-07-10 | 56.25 | 56.60 | 56.25 | 56.47 | -4.093% | 5 | 245 | -31.291% |
| 2026-07-09 | 58.88 | 58.88 | 58.88 | 58.88 | +9.037% | 1 | 244 | -34.103% |
| 2026-07-08 | 53.75 | 54.00 | 53.75 | 54.00 | -8.428% | 4 | 242 | -28.148% |
| 2026-07-02 | 58.97 | 58.97 | 58.97 | 58.97 | -2.962% | 1 | 241 | -34.204% |
| 2026-06-29 | 60.60 | 60.77 | 60.60 | 60.77 | -15.421% | 2 | 243 | -36.153% |
| 2026-06-24 | 71.85 | 71.85 | 71.85 | 71.85 | -13.277% | 1 | 242 | -45.999% |
| 2026-06-22 | 83.00 | 83.00 | 82.85 | 82.85 | -13.201% | 2 | 242 | -53.168% |
| 2026-06-16 | 95.30 | 95.45 | 95.30 | 95.45 | -4.407% | 2 | 242 | -59.350% |
| 2026-06-15 | 99.85 | 99.85 | 99.85 | 99.85 | +12.634% | 1 | 241 | -61.142% |
| 2026-06-12 | 91.60 | 91.60 | 88.65 | 88.65 | -30.263% | 2 | 239 | -56.232% |
| 2026-06-05 | 127.29 | 127.29 | 127.12 | 127.12 | -6.838% | 2 | 237 | -69.478% |
| 2026-06-04 | 136.45 | 136.45 | 136.45 | 136.45 | +2.966% | 1 | 238 | -71.565% |
| 2026-06-03 | 132.52 | 132.52 | 132.52 | 132.52 | -9.660% | 1 | 239 | -70.721% |
| 2026-06-02 | 146.69 | 146.69 | 146.69 | 146.69 | -0.751% | 1 | 239 | -73.550% |
| 2026-06-01 | 136.00 | 147.80 | 136.00 | 147.80 | +21.766% | 2 | 239 | -73.748% |
| 2026-05-29 | 121.38 | 121.38 | 121.38 | 121.38 | +25.134% | 1 | 238 | -68.034% |
| 2026-05-15 | 97.00 | 97.00 | 97.00 | 97.00 | +2.450% | 1 | 239 | -60.000% |
| 2026-05-14 | 94.68 | 94.68 | 94.68 | 94.68 | +1.861% | 1 | 239 | -59.020% |
| 2026-05-12 | 92.75 | 92.95 | 92.75 | 92.95 | -6.752% | 2 | 241 | -58.257% |
| 2026-05-11 | 99.68 | 99.68 | 99.68 | 99.68 | +0.799% | 1 | 242 | -61.075% |
| 2026-05-07 | 102.91 | 102.91 | 98.89 | 98.89 | +9.878% | 2 | 242 | -60.764% |
| 2026-05-04 | 90.00 | 90.00 | 90.00 | 90.00 | +21.131% | 2 | 242 | -56.889% |
| 2026-04-28 | 74.30 | 74.30 | 74.30 | 74.30 | -6.364% | 1 | 240 | -47.779% |
| 2026-04-24 | 79.35 | 79.35 | 79.35 | 79.35 | -14.952% | 2 | 239 | -51.103% |
| 2026-04-22 | 93.35 | 93.35 | 93.20 | 93.30 | +5.150% | 4 | 239 | -58.414% |
| 2026-04-21 | 91.00 | 91.00 | 88.73 | 88.73 | -1.411% | 3 | 240 | -56.272% |
| 2026-04-17 | 90.00 | 90.00 | 90.00 | 90.00 | +4.167% | 2 | 240 | -56.889% |
| 2026-04-16 | 86.40 | 86.40 | 86.40 | 86.40 | +9.714% | 1 | 242 | -55.093% |
| 2026-04-15 | 79.75 | 80.30 | 78.75 | 78.75 | +7.494% | 22 | 243 | -50.730% |
| 2026-04-14 | 74.00 | 74.67 | 73.26 | 73.26 | +10.331% | 5 | 243 | -47.038% |
| 2026-04-13 | 57.85 | 66.40 | 57.85 | 66.40 | +28.433% | 10 | 240 | -41.566% |
| 2026-04-10 | 51.50 | 53.00 | 51.50 | 51.70 | -1.185% | 9 | 243 | -24.952% |
| 2026-04-09 | 55.00 | 55.00 | 52.32 | 52.32 | -6.904% | 2 | 241 | -25.841% |
| 2026-04-08 | 57.15 | 57.20 | 56.20 | 56.20 | -2.447% | 21 | 239 | -30.961% |
| 2026-04-06 | 57.60 | 57.61 | 57.60 | 57.61 | +10.788% | 6 | 249 | -32.651% |
| 2026-03-30 | 52.00 | 52.00 | 52.00 | 52.00 | -2.585% | 1 | 252 | -25.385% |
| 2026-03-27 | 53.38 | 53.38 | 53.38 | 53.38 | -8.721% | 1 | 252 | -27.314% |
| 2026-03-25 | 58.48 | 58.48 | 58.48 | 58.48 | -7.615% | 1 | 251 | -33.653% |
| 2026-03-20 | 63.30 | 63.30 | 63.30 | 63.30 | -5.565% | 2 | 252 | -38.705% |
| 2026-03-17 | 67.03 | 67.03 | 67.03 | 67.03 | +0.269% | 4 | 252 | -42.115% |
| 2026-03-16 | 67.05 | 67.05 | 66.85 | 66.85 | -1.604% | 2 | 252 | -41.960% |
| 2026-03-13 | 67.94 | 67.94 | 67.94 | 67.94 | -4.592% | 2 | 250 | -42.891% |
| 2026-03-12 | 71.00 | 71.21 | 71.00 | 71.21 | -2.918% | 201 | 252 | -45.513% |
| 2026-03-11 | 76.95 | 76.95 | 73.30 | 73.35 | +14.163% | 3 | 51 | -47.103% |
| 2026-03-10 | 64.25 | 64.25 | 64.25 | 64.25 | -7.554% | 1 | 52 | -39.611% |
| 2026-03-06 | 69.60 | 70.13 | 69.50 | 69.50 | +3.980% | 7 | 52 | -44.173% |
| 2026-03-05 | 66.84 | 66.84 | 66.84 | 66.84 | +12.223% | 1 | 48 | -41.951% |
| 2026-03-03 | 59.56 | 59.56 | 59.56 | 59.56 | +4.217% | 1 | 49 | -34.856% |
| 2026-02-27 | 58.28 | 58.28 | 57.15 | 57.15 | -8.340% | 2 | 49 | -32.108% |
| 2026-02-26 | 62.35 | 62.35 | 62.35 | 62.35 | +6.581% | 1 | 49 | -37.771% |
| 2026-02-23 | 58.50 | 58.50 | 58.50 | 58.50 | -4.723% | 2 | 49 | -33.675% |
| 2026-02-20 | 61.40 | 61.45 | 61.40 | 61.40 | -6.659% | 4 | 49 | -36.808% |
| 2026-02-17 | 65.78 | 65.78 | 65.78 | 65.78 | -7.612% | 1 | 47 | -41.016% |
| 2026-02-13 | 71.20 | 71.20 | 71.20 | 71.20 | +7.879% | 3 | 50 | -45.506% |
| 2026-02-12 | 69.12 | 69.12 | 66.00 | 66.00 | -4.209% | 4 | 50 | -41.212% |
| 2026-02-11 | 66.30 | 68.90 | 66.30 | 68.90 | -6.589% | 10 | 47 | -43.687% |
| 2026-02-10 | 73.76 | 73.76 | 73.76 | 73.76 | +4.937% | 1 | 42 | -47.397% |
| 2026-02-09 | 70.29 | 70.29 | 70.29 | 70.29 | +24.916% | 1 | 42 | -44.800% |
| 2026-02-06 | 55.75 | 56.27 | 55.75 | 56.27 | +7.345% | 12 | 41 | -31.047% |
| 2026-02-05 | 58.53 | 58.53 | 52.42 | 52.42 | -10.607% | 9 | 44 | -25.982% |
| 2026-02-04 | 63.50 | 63.95 | 58.64 | 58.64 | -11.473% | 5 | 42 | -33.834% |
| 2026-02-03 | 66.75 | 66.75 | 65.61 | 66.24 | -9.508% | 12 | 41 | -41.425% |
| 2026-02-02 | 77.95 | 78.45 | 73.05 | 73.20 | -7.552% | 30 | 37 | -46.995% |
| 2026-01-21 | 79.18 | 79.18 | 79.18 | 79.18 | -18.118% | 1 | 22 | -50.998% |
| 2026-01-16 | 96.50 | 96.70 | 96.50 | 96.70 | -1.327% | 2 | 22 | -59.876% |
| 2026-01-15 | 98.00 | 98.00 | 98.00 | 98.00 | +3.441% | 1 | 22 | -60.408% |
| 2026-01-08 | 94.74 | 94.74 | 94.74 | 94.74 | -5.825% | 2 | 21 | -59.046% |
| 2025-12-30 | 100.62 | 100.62 | 100.60 | 100.60 | +1.156% | 2 | 19 | -61.431% |
| 2025-12-23 | 99.50 | 99.50 | 99.45 | 99.45 | +15.478% | 2 | 19 | -60.985% |
| 2025-12-17 | 85.00 | 86.12 | 84.52 | 86.12 | -4.205% | 7 | 18 | -54.947% |
| 2025-12-15 | 89.75 | 89.90 | 89.75 | 89.90 | -6.061% | 2 | 11 | -56.841% |
| 2025-12-12 | 95.75 | 95.75 | 95.70 | 95.70 | -3.431% | 2 | 11 | -59.457% |
| 2025-12-11 | 99.40 | 99.40 | 93.28 | 99.10 | -9.232% | 15 | 10 | -60.848% |
| 2025-11-26 | 109.18 | 109.18 | 109.18 | 109.18 | 0.000% | 1 | 0 | -64.462% |