ORCL280121C00125000
ORCL Jan 21 2028 125.00 Call
optionOPRA
EODNov 4, 2026
33.20USD-5.143%(-1.80)11Vol736OI
ORCL280121C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 35.70 | 35.70 | 33.20 | 33.20 | -5.143% | 11 | 742 | 0.000% |
| 2026-11-03 | 31.44 | 35.00 | 31.44 | 35.00 | +17.253% | 51 | 761 | -5.143% |
| 2026-11-02 | 33.30 | 33.30 | 29.70 | 29.85 | -17.427% | 87 | 706 | +11.223% |
| 2026-10-30 | 39.55 | 39.55 | 36.15 | 36.15 | -13.080% | 27 | 710 | -8.160% |
| 2026-10-29 | 42.40 | 43.57 | 41.59 | 41.59 | -11.511% | 83 | 720 | -20.173% |
| 2026-10-28 | 37.42 | 49.00 | 35.78 | 47.00 | +24.011% | 28 | 723 | -29.362% |
| 2026-10-27 | 36.16 | 38.00 | 36.16 | 37.90 | +11.471% | 26 | 740 | -12.401% |
| 2026-10-26 | 33.50 | 35.07 | 32.99 | 34.00 | -1.734% | 22 | 718 | -2.353% |
| 2026-10-23 | 34.25 | 36.00 | 34.25 | 34.60 | +3.748% | 43 | 694 | -4.046% |
| 2026-10-22 | 34.72 | 35.35 | 33.10 | 33.35 | -8.000% | 30 | 699 | -0.450% |
| 2026-10-21 | 36.16 | 37.20 | 35.74 | 36.25 | -5.844% | 54 | 665 | -8.414% |
| 2026-10-20 | 37.95 | 38.70 | 37.95 | 38.50 | +3.942% | 14 | 671 | -13.766% |
| 2026-10-19 | 37.04 | 37.04 | 37.04 | 37.04 | +0.652% | 1 | 671 | -10.367% |
| 2026-10-16 | 38.20 | 38.20 | 35.50 | 36.80 | -5.762% | 55 | 630 | -9.783% |
| 2026-10-15 | 36.70 | 39.05 | 36.70 | 39.05 | +2.493% | 14 | 639 | -14.981% |
| 2026-10-14 | 42.14 | 42.14 | 37.13 | 38.10 | -17.675% | 60 | 609 | -12.861% |
| 2026-10-13 | 41.90 | 46.28 | 41.90 | 46.28 | +4.164% | 3 | 608 | -28.263% |
| 2026-10-09 | 42.25 | 44.90 | 42.25 | 44.43 | +11.577% | 9 | 606 | -25.276% |
| 2026-10-08 | 40.50 | 40.50 | 39.82 | 39.82 | -13.940% | 12 | 597 | -16.625% |
| 2026-10-07 | 46.27 | 46.27 | 46.27 | 46.27 | -1.658% | 1 | 596 | -28.247% |
| 2026-10-06 | 47.00 | 47.05 | 47.00 | 47.05 | +4.556% | 3 | 599 | -29.437% |
| 2026-10-05 | 46.85 | 46.85 | 45.00 | 45.00 | -2.597% | 18 | 594 | -26.222% |
| 2026-10-02 | 45.00 | 46.20 | 45.00 | 46.20 | +13.877% | 12 | 590 | -28.139% |
| 2026-10-01 | 41.66 | 41.66 | 40.57 | 40.57 | -4.316% | 9 | 592 | -18.166% |
| 2026-09-30 | 41.43 | 42.75 | 41.43 | 42.40 | -8.621% | 28 | 590 | -21.698% |
| 2026-09-29 | 38.90 | 46.40 | 38.90 | 46.40 | +18.974% | 12 | 600 | -28.448% |
| 2026-09-28 | 39.10 | 39.70 | 38.00 | 39.00 | -8.622% | 12 | 596 | -14.872% |
| 2026-09-25 | 44.50 | 44.50 | 42.24 | 42.68 | -2.668% | 3 | 595 | -22.212% |
| 2026-09-24 | 43.00 | 43.85 | 40.65 | 43.85 | -11.414% | 10 | 589 | -24.287% |
| 2026-09-23 | 49.50 | 49.50 | 49.50 | 49.50 | -4.808% | 1 | 588 | -32.929% |
| 2026-09-22 | 52.00 | 52.00 | 52.00 | 52.00 | +2.463% | 1 | 587 | -36.154% |
| 2026-09-21 | 49.11 | 50.75 | 49.11 | 50.75 | +0.495% | 2 | 585 | -34.581% |
| 2026-09-18 | 48.12 | 50.50 | 48.12 | 50.50 | -1.444% | 4 | 581 | -34.257% |
| 2026-09-17 | 51.25 | 51.25 | 51.24 | 51.24 | +9.230% | 5 | 576 | -35.207% |
| 2026-09-16 | 44.00 | 48.75 | 44.00 | 46.91 | +4.663% | 27 | 549 | -29.226% |
| 2026-09-15 | 44.82 | 44.82 | 44.82 | 44.82 | -5.443% | 1 | 548 | -25.926% |
| 2026-09-14 | 47.00 | 47.40 | 47.00 | 47.40 | -11.319% | 7 | 546 | -29.958% |
| 2026-09-11 | 57.48 | 57.48 | 53.45 | 53.45 | -5.062% | 14 | 550 | -37.886% |
| 2026-09-10 | 59.45 | 60.00 | 56.30 | 56.30 | -11.115% | 34 | 531 | -41.030% |
| 2026-09-09 | 62.50 | 64.20 | 62.50 | 63.34 | +0.924% | 10 | 533 | -47.584% |
| 2026-09-08 | 68.63 | 68.63 | 62.76 | 62.76 | +6.771% | 46 | 494 | -47.100% |
| 2026-09-04 | 59.25 | 59.42 | 58.78 | 58.78 | +3.431% | 9 | 502 | -43.518% |
| 2026-09-03 | 55.75 | 58.00 | 55.75 | 56.83 | +11.870% | 22 | 505 | -41.580% |
| 2026-09-02 | 50.78 | 50.80 | 50.78 | 50.80 | +7.150% | 2 | 506 | -34.646% |
| 2026-09-01 | 50.50 | 50.50 | 47.41 | 47.41 | -13.248% | 14 | 504 | -29.973% |
| 2026-08-31 | 54.65 | 54.65 | 54.65 | 54.65 | -1.140% | 2 | 504 | -39.250% |
| 2026-08-28 | 56.89 | 57.70 | 55.28 | 55.28 | +2.408% | 4 | 503 | -39.942% |
| 2026-08-27 | 56.50 | 56.50 | 53.98 | 53.98 | -0.314% | 2 | 503 | -38.496% |
| 2026-08-26 | 55.63 | 55.63 | 54.15 | 54.15 | +5.105% | 2 | 504 | -38.689% |
| 2026-08-25 | 51.53 | 52.34 | 51.10 | 51.52 | -2.792% | 10 | 496 | -35.559% |
| 2026-08-21 | 53.97 | 53.97 | 53.00 | 53.00 | +7.071% | 3 | 493 | -37.358% |
| 2026-08-20 | 49.50 | 49.50 | 49.50 | 49.50 | +0.917% | 1 | 494 | -32.929% |
| 2026-08-19 | 46.35 | 49.05 | 46.35 | 49.05 | -5.998% | 9 | 493 | -32.314% |
| 2026-08-18 | 52.18 | 52.18 | 52.18 | 52.18 | -6.571% | 2 | 495 | -36.374% |
| 2026-08-17 | 54.44 | 55.85 | 54.44 | 55.85 | -2.903% | 5 | 499 | -40.555% |
| 2026-08-14 | 62.00 | 62.00 | 57.52 | 57.52 | -6.013% | 48 | 542 | -42.281% |
| 2026-08-13 | 63.50 | 63.50 | 61.20 | 61.20 | +3.030% | 5 | 547 | -45.752% |
| 2026-08-12 | 55.50 | 60.50 | 55.50 | 59.40 | +10.163% | 13 | 551 | -44.108% |
| 2026-08-11 | 54.50 | 56.55 | 53.92 | 53.92 | -8.610% | 14 | 552 | -38.427% |
| 2026-08-10 | 57.57 | 59.20 | 57.57 | 59.00 | +5.207% | 23 | 541 | -43.729% |
| 2026-08-07 | 56.76 | 56.85 | 55.31 | 56.08 | +2.467% | 19 | 526 | -40.799% |
| 2026-08-06 | 54.73 | 54.73 | 54.73 | 54.73 | -1.120% | 1 | 526 | -39.339% |
| 2026-08-05 | 55.08 | 55.95 | 54.25 | 55.35 | -2.895% | 26 | 524 | -40.018% |
| 2026-08-04 | 55.05 | 58.70 | 55.05 | 57.00 | +3.636% | 17 | 529 | -41.754% |
| 2026-08-03 | 49.50 | 55.00 | 49.10 | 55.00 | +22.222% | 113 | 561 | -39.636% |
| 2026-07-31 | 46.30 | 46.30 | 42.50 | 45.00 | +2.740% | 29 | 570 | -26.222% |
| 2026-07-30 | 40.75 | 44.25 | 40.75 | 43.80 | +11.280% | 87 | 573 | -24.201% |
| 2026-07-29 | 38.07 | 39.36 | 38.07 | 39.36 | -1.304% | 6 | 569 | -15.650% |
| 2026-07-28 | 36.09 | 39.88 | 35.65 | 39.88 | +1.735% | 6 | 570 | -16.750% |
| 2026-07-27 | 39.27 | 39.27 | 39.20 | 39.20 | +7.397% | 2 | 568 | -15.306% |
| 2026-07-24 | 39.15 | 39.15 | 36.50 | 36.50 | -7.006% | 141 | 538 | -9.041% |
| 2026-07-23 | 41.88 | 41.88 | 39.25 | 39.25 | -10.327% | 19 | 532 | -15.414% |
| 2026-07-22 | 43.29 | 43.77 | 42.60 | 43.77 | +1.039% | 27 | 512 | -24.149% |
| 2026-07-21 | 41.80 | 43.32 | 41.80 | 43.32 | +7.361% | 109 | 472 | -23.361% |
| 2026-07-20 | 41.50 | 41.50 | 38.60 | 40.35 | -5.570% | 90 | 428 | -17.720% |
| 2026-07-17 | 39.86 | 43.93 | 39.86 | 42.73 | +4.474% | 128 | 362 | -22.303% |
| 2026-07-16 | 42.80 | 42.80 | 40.90 | 40.90 | -12.345% | 159 | 253 | -18.826% |
| 2026-07-15 | 44.23 | 46.70 | 44.00 | 46.66 | +6.530% | 19 | 236 | -28.847% |
| 2026-07-14 | 44.00 | 44.55 | 43.80 | 43.80 | -6.987% | 22 | 217 | -24.201% |
| 2026-07-13 | 48.65 | 48.65 | 47.00 | 47.09 | -8.063% | 6 | 214 | -29.497% |
| 2026-07-10 | 54.00 | 54.00 | 51.22 | 51.22 | -3.938% | 6 | 210 | -35.182% |
| 2026-07-09 | 51.00 | 56.46 | 51.00 | 53.32 | +5.064% | 21 | 220 | -37.734% |
| 2026-07-08 | 50.47 | 51.10 | 50.13 | 50.75 | -2.404% | 27 | 223 | -34.581% |
| 2026-07-07 | 49.00 | 52.00 | 49.00 | 52.00 | -3.166% | 15 | 215 | -36.154% |
| 2026-07-06 | 53.17 | 53.70 | 53.17 | 53.70 | +7.400% | 2 | 213 | -38.175% |
| 2026-07-02 | 54.07 | 54.56 | 50.00 | 50.00 | -4.853% | 11 | 207 | -33.600% |
| 2026-07-01 | 54.00 | 54.00 | 52.55 | 52.55 | -5.740% | 6 | 202 | -36.822% |
| 2026-06-30 | 54.50 | 55.75 | 54.50 | 55.75 | -3.043% | 2 | 200 | -40.448% |
| 2026-06-26 | 57.40 | 57.50 | 57.13 | 57.50 | -2.211% | 28 | 200 | -42.261% |
| 2026-06-25 | 60.00 | 60.00 | 58.67 | 58.80 | -8.978% | 3 | 198 | -43.537% |
| 2026-06-24 | 64.89 | 64.89 | 64.60 | 64.60 | -6.715% | 20 | 189 | -48.607% |
| 2026-06-23 | 69.25 | 69.25 | 69.25 | 69.25 | -21.751% | 2 | 187 | -52.058% |
| 2026-06-16 | 88.50 | 88.50 | 88.50 | 88.50 | -3.804% | 1 | 188 | -62.486% |
| 2026-06-15 | 93.50 | 93.50 | 92.00 | 92.00 | +9.199% | 4 | 186 | -63.913% |
| 2026-06-12 | 84.25 | 84.25 | 84.25 | 84.25 | +4.658% | 1 | 187 | -60.593% |
| 2026-06-11 | 82.00 | 82.00 | 78.43 | 80.50 | -39.015% | 3 | 185 | -58.758% |
| 2026-06-04 | 132.00 | 132.00 | 132.00 | 132.00 | -6.297% | 1 | 186 | -74.848% |
| 2026-06-02 | 140.00 | 140.87 | 140.00 | 140.87 | -1.833% | 6 | 186 | -76.432% |
| 2026-06-01 | 134.25 | 143.50 | 134.25 | 143.50 | +25.811% | 10 | 186 | -76.864% |
| 2026-05-29 | 114.02 | 114.06 | 114.02 | 114.06 | +11.845% | 5 | 191 | -70.893% |
| 2026-05-28 | 101.40 | 101.98 | 101.40 | 101.98 | +12.004% | 6 | 186 | -67.445% |
| 2026-05-21 | 91.05 | 91.05 | 91.05 | 91.05 | +6.554% | 1 | 186 | -63.537% |
| 2026-05-20 | 85.45 | 85.45 | 85.45 | 85.45 | -8.551% | 1 | 187 | -61.147% |
| 2026-05-11 | 93.44 | 93.44 | 93.44 | 93.44 | +1.016% | 1 | 187 | -64.469% |
| 2026-05-06 | 92.50 | 92.50 | 92.50 | 92.50 | +13.497% | 3 | 187 | -64.108% |
| 2026-05-05 | 81.50 | 81.50 | 81.50 | 81.50 | -0.791% | 1 | 190 | -59.264% |
| 2026-05-04 | 80.25 | 82.95 | 80.25 | 82.15 | +9.533% | 13 | 191 | -59.586% |
| 2026-05-01 | 75.00 | 75.00 | 75.00 | 75.00 | +12.562% | 2 | 199 | -55.733% |
| 2026-04-30 | 68.08 | 68.08 | 66.63 | 66.63 | +0.015% | 2 | 199 | -50.173% |
| 2026-04-29 | 66.62 | 66.62 | 66.62 | 66.62 | -0.937% | 6 | 198 | -50.165% |
| 2026-04-28 | 67.25 | 67.25 | 67.25 | 67.25 | -22.967% | 1 | 198 | -50.632% |
| 2026-04-22 | 87.30 | 87.30 | 87.30 | 87.30 | +5.818% | 1 | 198 | -61.970% |
| 2026-04-21 | 81.25 | 82.50 | 81.25 | 82.50 | +9.272% | 2 | 197 | -59.758% |
| 2026-04-20 | 75.50 | 75.50 | 75.50 | 75.50 | -3.453% | 1 | 199 | -56.026% |
| 2026-04-17 | 81.20 | 81.20 | 78.20 | 78.20 | -0.572% | 2 | 200 | -57.545% |
| 2026-04-16 | 81.00 | 81.00 | 78.65 | 78.65 | +10.386% | 6 | 201 | -57.788% |
| 2026-04-15 | 73.50 | 74.25 | 71.25 | 71.25 | +25.551% | 22 | 201 | -53.404% |
| 2026-04-13 | 53.23 | 56.75 | 53.23 | 56.75 | +19.474% | 12 | 213 | -41.498% |
| 2026-04-10 | 47.61 | 47.61 | 47.50 | 47.50 | -2.564% | 21 | 221 | -30.105% |
| 2026-04-09 | 48.75 | 48.75 | 48.75 | 48.75 | -9.099% | 1 | 201 | -31.897% |
| 2026-04-08 | 53.63 | 53.63 | 53.63 | 53.63 | +7.691% | 1 | 200 | -38.094% |
| 2026-04-07 | 51.50 | 51.50 | 49.80 | 49.80 | -5.949% | 2 | 201 | -33.333% |
| 2026-04-01 | 52.95 | 52.95 | 52.95 | 52.95 | +0.398% | 1 | 201 | -37.299% |
| 2026-03-31 | 53.00 | 53.00 | 52.74 | 52.74 | +9.487% | 13 | 201 | -37.050% |
| 2026-03-30 | 48.17 | 48.17 | 48.17 | 48.17 | -2.785% | 10 | 193 | -31.077% |
| 2026-03-27 | 50.00 | 50.00 | 49.55 | 49.55 | -9.909% | 6 | 183 | -32.997% |
| 2026-03-25 | 55.00 | 55.00 | 55.00 | 55.00 | -0.740% | 1 | 177 | -39.636% |
| 2026-03-24 | 55.41 | 55.41 | 55.41 | 55.41 | -8.564% | 1 | 178 | -40.083% |
| 2026-03-19 | 60.60 | 60.60 | 60.60 | 60.60 | +1.849% | 1 | 178 | -45.215% |
| 2026-03-18 | 59.50 | 59.50 | 59.50 | 59.50 | -2.219% | 1 | 179 | -44.202% |
| 2026-03-16 | 60.85 | 60.85 | 60.85 | 60.85 | +0.462% | 5 | 179 | -45.440% |
| 2026-03-13 | 60.57 | 60.57 | 60.57 | 60.57 | -7.948% | 1 | 184 | -45.187% |
| 2026-03-12 | 67.14 | 67.14 | 65.80 | 65.80 | -4.151% | 2 | 184 | -49.544% |
| 2026-03-11 | 71.55 | 71.55 | 68.65 | 68.65 | +9.665% | 3 | 184 | -51.639% |
| 2026-03-06 | 62.60 | 62.60 | 62.60 | 62.60 | -1.572% | 4 | 184 | -46.965% |
| 2026-03-05 | 63.60 | 63.60 | 63.60 | 63.60 | +7.705% | 4 | 184 | -47.799% |
| 2026-03-03 | 57.00 | 59.05 | 57.00 | 59.05 | +12.798% | 3 | 188 | -43.776% |
| 2026-02-27 | 52.35 | 52.35 | 52.35 | 52.35 | -9.664% | 1 | 190 | -36.581% |
| 2026-02-26 | 57.95 | 57.95 | 57.95 | 57.95 | +6.330% | 1 | 189 | -42.709% |
| 2026-02-24 | 51.00 | 54.99 | 51.00 | 54.50 | +7.178% | 10 | 190 | -39.083% |
| 2026-02-23 | 51.00 | 51.00 | 49.89 | 50.85 | -15.250% | 13 | 183 | -34.710% |
| 2026-02-20 | 60.00 | 60.00 | 60.00 | 60.00 | -0.596% | 1 | 175 | -44.667% |
| 2026-02-17 | 60.50 | 62.55 | 60.36 | 60.36 | -7.224% | 31 | 175 | -44.997% |
| 2026-02-09 | 61.80 | 65.13 | 61.80 | 65.06 | +28.425% | 7 | 156 | -48.970% |
| 2026-02-06 | 50.66 | 50.66 | 50.66 | 50.66 | +4.669% | 1 | 152 | -34.465% |
| 2026-02-05 | 50.65 | 50.65 | 47.91 | 48.40 | -11.160% | 49 | 153 | -31.405% |
| 2026-02-04 | 56.73 | 56.73 | 54.15 | 54.48 | -9.276% | 8 | 158 | -39.060% |
| 2026-02-03 | 63.00 | 63.40 | 60.04 | 60.05 | -12.400% | 30 | 158 | -44.713% |
| 2026-02-02 | 70.00 | 72.40 | 68.55 | 68.55 | -1.367% | 9 | 144 | -51.568% |
| 2026-01-30 | 69.16 | 69.50 | 67.62 | 69.50 | -4.138% | 34 | 138 | -52.230% |
| 2026-01-29 | 69.25 | 72.50 | 68.92 | 72.50 | -10.372% | 19 | 118 | -54.207% |
| 2026-01-28 | 80.89 | 80.89 | 80.89 | 80.89 | +1.366% | 1 | 103 | -58.957% |
| 2026-01-26 | 79.80 | 79.80 | 79.80 | 79.80 | +1.205% | 1 | 103 | -58.396% |
| 2026-01-23 | 78.70 | 79.00 | 78.35 | 78.85 | +0.063% | 4 | 102 | -57.895% |
| 2026-01-22 | 80.65 | 80.65 | 78.80 | 78.80 | +3.141% | 2 | 102 | -57.868% |
| 2026-01-21 | 75.50 | 76.50 | 75.20 | 76.40 | -17.584% | 42 | 103 | -56.545% |
| 2026-01-14 | 92.35 | 92.70 | 92.35 | 92.70 | -9.799% | 2 | 82 | -64.186% |
| 2026-01-12 | 102.77 | 102.77 | 102.77 | 102.77 | +17.077% | 1 | 82 | -67.695% |
| 2026-01-08 | 87.45 | 87.78 | 87.15 | 87.78 | -6.716% | 3 | 82 | -62.178% |
| 2025-12-31 | 94.10 | 94.10 | 94.10 | 94.10 | -1.775% | 1 | 82 | -64.718% |
| 2025-12-30 | 95.80 | 95.80 | 95.80 | 95.80 | -0.571% | 2 | 82 | -65.344% |
| 2025-12-26 | 96.35 | 96.35 | 96.35 | 96.35 | +3.770% | 1 | 82 | -65.542% |
| 2025-12-19 | 92.85 | 92.85 | 92.85 | 92.85 | +15.199% | 2 | 83 | -64.243% |
| 2025-12-18 | 80.50 | 80.60 | 80.50 | 80.60 | -7.410% | 10 | 83 | -58.809% |
| 2025-12-16 | 87.05 | 87.05 | 87.05 | 87.05 | -3.062% | 1 | 83 | -61.861% |
| 2025-12-12 | 90.70 | 90.70 | 88.94 | 89.80 | -7.566% | 22 | 83 | -63.029% |
| 2025-12-11 | 92.03 | 97.90 | 92.03 | 97.15 | -2.313% | 8 | 71 | -65.826% |
| 2025-11-28 | 99.45 | 99.45 | 99.45 | 99.45 | +2.600% | 10 | 69 | -66.616% |
| 2025-11-21 | 96.93 | 96.93 | 96.93 | 96.93 | -17.005% | 2 | 59 | -65.748% |
| 2025-11-13 | 116.79 | 116.79 | 116.79 | 116.79 | -4.113% | 5 | 59 | -71.573% |
| 2025-11-12 | 124.40 | 124.54 | 121.65 | 121.80 | -3.333% | 20 | 54 | -72.742% |
| 2025-11-11 | 126.90 | 126.95 | 126.00 | 126.00 | -1.254% | 13 | 33 | -73.651% |
| 2025-11-07 | 129.45 | 129.88 | 127.60 | 127.60 | 0.000% | 33 | 33 | -73.981% |