ORCL280121C00340000
ORCL Jan 21 2028 340.00 Call
optionOPRA
EODNov 3, 2026
4.10USD+25.000%(+0.82)2Vol651OI
ORCL280121C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +25.000% | 2 | 653 | 0.000% |
| 2026-11-02 | 3.4500 | 3.4500 | 3.2800 | 3.2800 | -38.113% | 3 | 655 | +25.000% |
| 2026-10-29 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -6.854% | 2 | 654 | -22.642% |
| 2026-10-28 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +28.442% | 3 | 651 | -27.944% |
| 2026-10-21 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -2.637% | 1 | 652 | -7.449% |
| 2026-10-20 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -1.515% | 22 | 658 | -9.890% |
| 2026-10-19 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +6.697% | 1 | 659 | -11.255% |
| 2026-10-16 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | -14.257% | 10 | 659 | -5.312% |
| 2026-10-15 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -24.627% | 8 | 658 | -18.812% |
| 2026-10-07 | 6.6600 | 6.7000 | 6.6500 | 6.7000 | -7.586% | 7 | 657 | -38.806% |
| 2026-10-06 | 7.0800 | 7.2500 | 6.9000 | 7.2500 | +11.538% | 3 | 657 | -43.448% |
| 2026-09-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.492% | 2 | 659 | -36.923% |
| 2026-09-28 | 6.2500 | 6.4000 | 5.8300 | 5.8300 | -11.667% | 15 | 657 | -29.674% |
| 2026-09-25 | 6.9500 | 6.9500 | 6.6000 | 6.6000 | -4.762% | 3 | 659 | -37.879% |
| 2026-09-24 | 6.6500 | 6.9500 | 6.6500 | 6.9300 | -15.488% | 5 | 660 | -40.837% |
| 2026-09-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.747% | 1 | 659 | -50.000% |
| 2026-09-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.075% | 2 | 660 | -52.874% |
| 2026-09-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -11.829% | 1 | 660 | -49.068% |
| 2026-09-17 | 9.1400 | 9.1400 | 9.1300 | 9.1300 | +20.132% | 13 | 660 | -55.093% |
| 2026-09-16 | 7.2200 | 7.8100 | 7.2200 | 7.6000 | +2.703% | 16 | 647 | -46.053% |
| 2026-09-15 | 7.9000 | 7.9500 | 7.4000 | 7.4000 | -9.756% | 4 | 646 | -44.595% |
| 2026-09-14 | 7.4000 | 8.3500 | 7.4000 | 8.2000 | -21.154% | 25 | 644 | -50.000% |
| 2026-09-11 | 12.3500 | 12.3500 | 10.4000 | 10.4000 | -11.111% | 2 | 645 | -60.577% |
| 2026-09-10 | 12.7000 | 12.7000 | 11.7000 | 11.7000 | -17.664% | 3 | 644 | -64.957% |
| 2026-09-09 | 14.4500 | 14.4500 | 14.2000 | 14.2100 | +26.087% | 3 | 644 | -71.147% |
| 2026-09-03 | 10.8500 | 11.2700 | 10.8500 | 11.2700 | +28.800% | 5 | 645 | -63.620% |
| 2026-09-01 | 9.1400 | 9.1400 | 8.7300 | 8.7500 | -22.703% | 11 | 649 | -53.143% |
| 2026-08-31 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -5.588% | 1 | 648 | -63.781% |
| 2026-08-27 | 11.5000 | 11.9900 | 11.1500 | 11.9900 | +5.639% | 7 | 650 | -65.805% |
| 2026-08-26 | 11.3000 | 11.3500 | 11.1500 | 11.3500 | +8.612% | 46 | 671 | -63.877% |
| 2026-08-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -6.946% | 20 | 651 | -60.766% |
| 2026-08-21 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -28.834% | 1 | 650 | -63.491% |
| 2026-08-13 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +5.411% | 1 | 651 | -74.018% |
| 2026-08-10 | 14.9700 | 15.2500 | 14.9500 | 14.9700 | +1.560% | 11 | 641 | -72.612% |
| 2026-08-06 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -2.060% | 1 | 641 | -72.185% |
| 2026-08-04 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +14.449% | 4 | 637 | -72.757% |
| 2026-08-03 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +41.398% | 2 | 637 | -68.821% |
| 2026-07-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 4 | 638 | -55.914% |
| 2026-07-21 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +6.878% | 3 | 637 | -59.406% |
| 2026-07-20 | 9.0500 | 9.4500 | 9.0000 | 9.4500 | -1.151% | 45 | 653 | -56.614% |
| 2026-07-16 | 9.8900 | 9.9100 | 9.5600 | 9.5600 | -8.517% | 4 | 652 | -57.113% |
| 2026-07-14 | 11.0500 | 11.0500 | 10.4400 | 10.4500 | -13.921% | 50 | 650 | -60.766% |
| 2026-07-13 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -9.941% | 1 | 649 | -66.227% |
| 2026-07-09 | 14.0000 | 14.0000 | 13.4400 | 13.4800 | +15.214% | 5 | 646 | -69.585% |
| 2026-07-08 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | -9.302% | 5 | 644 | -64.957% |
| 2026-07-07 | 13.2900 | 13.2900 | 11.9500 | 12.9000 | -2.421% | 157 | 612 | -68.217% |
| 2026-07-06 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +1.692% | 1 | 613 | -68.986% |
| 2026-07-01 | 13.0100 | 13.0100 | 13.0000 | 13.0000 | -7.143% | 4 | 611 | -68.462% |
| 2026-06-26 | 14.0000 | 14.6800 | 14.0000 | 14.0000 | -10.083% | 5 | 608 | -70.714% |
| 2026-06-24 | 17.1200 | 17.1200 | 15.5700 | 15.5700 | -21.916% | 5 | 609 | -73.667% |
| 2026-06-23 | 20.0000 | 20.0000 | 19.9400 | 19.9400 | -4.821% | 2 | 610 | -79.438% |
| 2026-06-22 | 21.8500 | 21.8500 | 20.9500 | 20.9500 | -8.114% | 31 | 579 | -80.430% |
| 2026-06-18 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -11.111% | 30 | 579 | -82.018% |
| 2026-06-17 | 25.5300 | 25.6500 | 25.5300 | 25.6500 | -6.998% | 3 | 578 | -84.016% |
| 2026-06-16 | 28.7000 | 28.7000 | 27.5800 | 27.5800 | +22.035% | 10 | 578 | -85.134% |
| 2026-06-11 | 22.9000 | 22.9500 | 22.4500 | 22.6000 | -30.311% | 9 | 574 | -81.858% |
| 2026-06-09 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | -14.927% | 1 | 573 | -87.357% |
| 2026-06-08 | 38.9500 | 38.9500 | 36.5000 | 38.1200 | -1.955% | 5 | 571 | -89.244% |
| 2026-06-05 | 40.5500 | 40.5500 | 38.8800 | 38.8800 | -22.964% | 6 | 575 | -89.455% |
| 2026-06-04 | 50.6700 | 50.6700 | 50.4700 | 50.4700 | +9.956% | 2 | 575 | -91.876% |
| 2026-06-03 | 47.7900 | 47.7900 | 45.9000 | 45.9000 | -15.780% | 7 | 576 | -91.068% |
| 2026-06-02 | 57.5000 | 57.5000 | 52.8000 | 54.5000 | -6.598% | 42 | 543 | -92.477% |
| 2026-06-01 | 48.0000 | 59.1500 | 48.0000 | 58.3500 | +72.633% | 35 | 535 | -92.973% |
| 2026-05-29 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +11.662% | 1 | 536 | -87.870% |
| 2026-05-28 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +24.057% | 1 | 535 | -86.455% |
| 2026-05-26 | 25.1000 | 25.1000 | 24.4000 | 24.4000 | -3.059% | 14 | 533 | -83.197% |
| 2026-05-22 | 25.0500 | 25.1700 | 25.0500 | 25.1700 | +10.201% | 2 | 533 | -83.711% |
| 2026-05-18 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -5.620% | 2 | 534 | -82.049% |
| 2026-05-13 | 23.9000 | 24.2000 | 23.9000 | 24.2000 | +15.403% | 2 | 534 | -83.058% |
| 2026-05-12 | 21.2500 | 21.2500 | 20.7000 | 20.9700 | -20.748% | 12 | 524 | -80.448% |
| 2026-05-08 | 25.0900 | 26.4600 | 25.0900 | 26.4600 | +5.376% | 13 | 524 | -84.505% |
| 2026-05-07 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | +4.625% | 1 | 513 | -83.672% |
| 2026-05-06 | 21.4300 | 24.0000 | 21.4300 | 24.0000 | +20.000% | 12 | 513 | -82.917% |
| 2026-05-05 | 20.8000 | 20.8000 | 20.0000 | 20.0000 | +2.564% | 20 | 503 | -79.500% |
| 2026-05-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +32.743% | 30 | 483 | -78.974% |
| 2026-05-01 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -2.522% | 1 | 514 | -72.090% |
| 2026-04-27 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -7.376% | 1 | 514 | -72.794% |
| 2026-04-17 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -2.866% | 1 | 514 | -74.800% |
| 2026-04-16 | 17.1500 | 17.1500 | 16.7500 | 16.7500 | +28.846% | 2 | 515 | -75.522% |
| 2026-04-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +27.827% | 1 | 515 | -68.462% |
| 2026-04-13 | 8.4500 | 10.2300 | 8.1500 | 10.1700 | +49.559% | 33 | 514 | -59.685% |
| 2026-04-09 | 7.4500 | 7.5000 | 6.8000 | 6.8000 | -17.073% | 17 | 513 | -39.706% |
| 2026-04-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.679% | 2 | 508 | -50.000% |
| 2026-04-07 | 8.3000 | 8.3400 | 8.3000 | 8.3400 | -2.456% | 4 | 506 | -50.839% |
| 2026-04-02 | 8.5500 | 8.6000 | 8.5500 | 8.5500 | -2.286% | 36 | 498 | -52.047% |
| 2026-04-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +11.182% | 1 | 498 | -53.143% |
| 2026-03-27 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -12.458% | 17 | 497 | -47.903% |
| 2026-03-25 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -4.666% | 1 | 497 | -54.394% |
| 2026-03-24 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -32.643% | 10 | 498 | -56.522% |
| 2026-03-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +20.378% | 20 | 488 | -70.714% |
| 2026-03-10 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -15.847% | 1 | 497 | -64.746% |
| 2026-03-06 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +16.526% | 2 | 498 | -70.333% |
| 2026-02-25 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +23.285% | 2 | 494 | -65.430% |
| 2026-02-23 | 9.7000 | 9.7000 | 9.6200 | 9.6200 | -25.772% | 3 | 494 | -57.380% |
| 2026-02-18 | 12.9200 | 12.9600 | 12.9200 | 12.9600 | -8.539% | 2 | 493 | -68.364% |
| 2026-02-13 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +1.942% | 1 | 491 | -71.066% |
| 2026-02-12 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +2.206% | 1 | 491 | -70.504% |
| 2026-02-09 | 13.0000 | 14.0000 | 12.9500 | 13.6000 | +43.158% | 15 | 491 | -69.853% |
| 2026-02-06 | 9.7500 | 9.7500 | 9.5000 | 9.5000 | -3.553% | 12 | 483 | -56.842% |
| 2026-02-05 | 10.7900 | 10.7900 | 9.8500 | 9.8500 | -15.305% | 19 | 484 | -58.376% |
| 2026-02-04 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -12.094% | 2 | 483 | -64.746% |
| 2026-02-03 | 13.3500 | 13.3500 | 12.4200 | 13.2300 | -12.384% | 13 | 481 | -69.010% |
| 2026-02-02 | 16.1000 | 16.6900 | 15.0500 | 15.1000 | -9.797% | 17 | 483 | -72.848% |
| 2026-01-30 | 16.2500 | 16.7400 | 16.2500 | 16.7400 | +4.429% | 3 | 483 | -75.508% |
| 2026-01-29 | 17.3800 | 17.3800 | 15.7200 | 16.0300 | -13.817% | 80 | 484 | -74.423% |
| 2026-01-28 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +3.333% | 1 | 404 | -77.957% |
| 2026-01-27 | 19.8000 | 20.0000 | 18.0000 | 18.0000 | -16.859% | 6 | 404 | -77.222% |
| 2026-01-26 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +8.467% | 1 | 401 | -81.062% |
| 2026-01-23 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +0.050% | 10 | 400 | -79.459% |
| 2026-01-22 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +8.897% | 10 | 400 | -79.449% |
| 2026-01-21 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -13.010% | 2 | 390 | -77.620% |
| 2026-01-20 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -12.867% | 21 | 389 | -80.532% |
| 2026-01-16 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | -15.193% | 5 | 387 | -83.037% |
| 2026-01-12 | 25.7100 | 28.5000 | 25.7100 | 28.5000 | +18.750% | 9 | 387 | -85.614% |
| 2026-01-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.459% | 2 | 395 | -82.917% |
| 2026-01-05 | 26.3800 | 26.3800 | 25.1200 | 25.1200 | -3.385% | 30 | 372 | -83.678% |
| 2025-12-30 | 25.9000 | 26.1500 | 25.8500 | 26.0000 | +3.175% | 13 | 372 | -84.231% |
| 2025-12-29 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -4.183% | 2 | 377 | -83.730% |
| 2025-12-24 | 26.3900 | 26.3900 | 26.3000 | 26.3000 | -2.412% | 2 | 379 | -84.411% |
| 2025-12-22 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +4.134% | 2 | 379 | -84.787% |
| 2025-12-19 | 25.8400 | 25.8800 | 25.6800 | 25.8800 | +22.596% | 12 | 378 | -84.158% |
| 2025-12-18 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +7.430% | 50 | 378 | -80.578% |
| 2025-12-17 | 21.0000 | 21.0000 | 19.6500 | 19.6500 | -12.667% | 57 | 328 | -79.135% |
| 2025-12-15 | 22.2500 | 22.5000 | 21.8300 | 22.5000 | -6.678% | 13 | 286 | -81.778% |
| 2025-12-12 | 24.1500 | 24.7000 | 23.9500 | 24.1100 | -9.190% | 29 | 284 | -82.995% |
| 2025-12-11 | 22.9800 | 26.5500 | 22.9800 | 26.5500 | -27.000% | 17 | 283 | -84.557% |
| 2025-12-09 | 36.4200 | 36.4600 | 36.3200 | 36.3700 | +5.420% | 11 | 291 | -88.727% |
| 2025-12-05 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +4.072% | 102 | 289 | -88.116% |
| 2025-12-04 | 31.3500 | 33.1500 | 31.3500 | 33.1500 | +15.909% | 12 | 188 | -87.632% |
| 2025-12-03 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +2.143% | 1 | 182 | -85.664% |
| 2025-12-02 | 30.3400 | 30.3400 | 28.0000 | 28.0000 | -5.085% | 2 | 182 | -85.357% |
| 2025-11-26 | 30.0000 | 30.4000 | 29.5000 | 29.5000 | +23.173% | 3 | 180 | -86.102% |
| 2025-11-25 | 24.6500 | 24.6500 | 23.9000 | 23.9500 | -11.296% | 4 | 180 | -82.881% |
| 2025-11-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.606% | 1 | 179 | -84.815% |
| 2025-11-21 | 30.0000 | 30.0000 | 28.0100 | 28.0100 | -29.975% | 22 | 178 | -85.362% |
| 2025-11-20 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +12.835% | 1 | 162 | -89.750% |
| 2025-11-17 | 36.2000 | 36.2000 | 35.4500 | 35.4500 | -6.711% | 4 | 161 | -88.434% |
| 2025-11-14 | 38.0000 | 39.6000 | 38.0000 | 38.0000 | +8.571% | 8 | 158 | -89.211% |
| 2025-11-13 | 37.2000 | 37.2000 | 34.9600 | 35.0000 | -13.580% | 93 | 152 | -88.286% |
| 2025-11-12 | 41.2700 | 41.2700 | 40.5000 | 40.5000 | -6.141% | 3 | 175 | -89.877% |
| 2025-11-11 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | -1.708% | 6 | 175 | -90.498% |
| 2025-11-07 | 41.8400 | 43.9000 | 41.8400 | 43.9000 | -4.627% | 2 | 178 | -90.661% |
| 2025-11-06 | 46.0300 | 46.0300 | 46.0300 | 46.0300 | -8.671% | 2 | 178 | -91.093% |
| 2025-11-05 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | -0.316% | 2 | 178 | -91.865% |
| 2025-11-04 | 50.2700 | 50.5600 | 50.0000 | 50.5600 | -7.872% | 6 | 178 | -91.891% |
| 2025-11-03 | 56.5000 | 56.5000 | 54.8800 | 54.8800 | -2.781% | 2 | 173 | -92.529% |
| 2025-10-31 | 56.2000 | 57.1000 | 55.4500 | 56.4500 | +1.074% | 24 | 173 | -92.737% |
| 2025-10-30 | 59.6800 | 61.2500 | 55.0000 | 55.8500 | -14.235% | 19 | 162 | -92.659% |
| 2025-10-29 | 63.9500 | 65.1200 | 63.8000 | 65.1200 | -5.623% | 9 | 163 | -93.704% |
| 2025-10-28 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +2.328% | 9 | 162 | -94.058% |
| 2025-10-27 | 67.4300 | 67.4300 | 67.4300 | 67.4300 | +1.398% | 2 | 158 | -93.920% |
| 2025-10-23 | 66.0000 | 66.5000 | 66.0000 | 66.5000 | +0.803% | 91 | 158 | -93.835% |
| 2025-10-21 | 65.9700 | 65.9700 | 65.9700 | 65.9700 | +3.078% | 1 | 67 | -93.785% |
| 2025-10-20 | 68.1500 | 68.2200 | 64.0000 | 64.0000 | -25.754% | 3 | 67 | -93.594% |
| 2025-10-16 | 86.2000 | 86.2000 | 86.2000 | 86.2000 | +9.949% | 6 | 66 | -95.244% |
| 2025-10-15 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | -6.332% | 1 | 70 | -94.770% |
| 2025-10-13 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | +12.198% | 1 | 70 | -95.102% |
| 2025-10-10 | 77.4600 | 80.4000 | 74.6000 | 74.6000 | +9.224% | 3 | 71 | -94.504% |
| 2025-10-08 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | +9.455% | 2 | 70 | -93.997% |
| 2025-10-07 | 64.0000 | 64.0000 | 62.4000 | 62.4000 | -9.223% | 6 | 68 | -93.429% |
| 2025-10-06 | 70.5100 | 70.5100 | 68.7400 | 68.7400 | +1.192% | 4 | 67 | -94.035% |
| 2025-10-03 | 67.9300 | 67.9300 | 67.9300 | 67.9300 | +1.844% | 1 | 69 | -93.964% |
| 2025-10-02 | 66.7000 | 66.7000 | 66.7000 | 66.7000 | +3.571% | 2 | 69 | -93.853% |
| 2025-09-29 | 63.0000 | 64.4000 | 62.6700 | 64.4000 | -2.350% | 6 | 69 | -93.634% |
| 2025-09-26 | 70.1000 | 70.1000 | 65.9500 | 65.9500 | -6.877% | 4 | 66 | -93.783% |
| 2025-09-25 | 72.4400 | 72.4400 | 70.8200 | 70.8200 | -16.985% | 5 | 65 | -94.211% |
| 2025-09-23 | 85.3100 | 85.3100 | 85.3100 | 85.3100 | -1.147% | 1 | 63 | -95.194% |
| 2025-09-22 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | +22.672% | 1 | 62 | -95.249% |
| 2025-09-18 | 72.0000 | 72.0000 | 70.3500 | 70.3500 | -1.263% | 7 | 61 | -94.172% |
| 2025-09-17 | 70.9500 | 71.2500 | 70.0000 | 71.2500 | +1.786% | 44 | 57 | -94.246% |
| 2025-09-15 | 70.2000 | 71.5000 | 68.5000 | 70.0000 | 0.000% | 22 | 17 | -94.143% |