ORCL280121C00370000
ORCL Jan 21 2028 370.00 Call
optionOPRA
EODNov 2, 2026
2.80USD-11.111%(-0.35)7Vol1,159OI
ORCL280121C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.111% | 7 | 1,166 | 0.000% |
| 2026-10-23 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | +1.613% | 20 | 1,166 | -11.111% |
| 2026-10-22 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | -9.091% | 3 | 1,166 | -9.677% |
| 2026-10-21 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +0.294% | 1 | 1,165 | -17.889% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 1,165 | -17.647% |
| 2026-10-16 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -17.464% | 21 | 1,166 | -18.841% |
| 2026-10-14 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.215% | 3 | 1,169 | -33.014% |
| 2026-10-08 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -19.818% | 1 | 1,169 | -36.508% |
| 2026-10-07 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -8.789% | 2 | 1,169 | -49.091% |
| 2026-10-05 | 6.1000 | 6.1000 | 6.0000 | 6.0300 | +6.537% | 3 | 1,168 | -53.566% |
| 2026-10-02 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | +4.815% | 2 | 1,168 | -50.530% |
| 2026-10-01 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | -10.000% | 4 | 1,168 | -48.148% |
| 2026-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +10.701% | 1 | 1,168 | -53.333% |
| 2026-09-25 | 5.7800 | 5.7800 | 5.4200 | 5.4200 | -2.342% | 2 | 1,168 | -48.339% |
| 2026-09-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -15.008% | 10 | 1,166 | -49.550% |
| 2026-09-16 | 6.8600 | 6.8600 | 6.4400 | 6.5300 | +4.815% | 4 | 1,166 | -57.121% |
| 2026-09-15 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -11.000% | 2 | 1,166 | -55.056% |
| 2026-09-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -31.373% | 1 | 1,166 | -60.000% |
| 2026-09-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.446% | 1 | 1,166 | -72.549% |
| 2026-09-09 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.510% | 1 | 1,165 | -75.966% |
| 2026-09-08 | 11.8000 | 11.9500 | 11.8000 | 11.9500 | +19.500% | 41 | 1,205 | -76.569% |
| 2026-09-04 | 10.3000 | 10.3000 | 10.0000 | 10.0000 | +24.688% | 2 | 1,203 | -72.000% |
| 2026-09-02 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +4.427% | 1 | 1,203 | -65.087% |
| 2026-09-01 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -22.969% | 1 | 1,202 | -63.542% |
| 2026-08-28 | 9.8900 | 9.9700 | 9.8900 | 9.9700 | +13.943% | 2 | 1,202 | -71.916% |
| 2026-08-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 2 | 1,202 | -68.000% |
| 2026-08-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -14.216% | 700 | 513 | -68.000% |
| 2026-08-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.829% | 1 | 512 | -72.549% |
| 2026-08-17 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -3.169% | 1 | 512 | -73.051% |
| 2026-08-14 | 12.5800 | 12.5900 | 10.7300 | 10.7300 | -16.172% | 4 | 513 | -73.905% |
| 2026-08-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.400% | 3 | 513 | -78.125% |
| 2026-08-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 1 | 513 | -77.600% |
| 2026-08-07 | 12.8700 | 12.8700 | 12.4000 | 12.4000 | +2.479% | 5 | 512 | -77.419% |
| 2026-08-05 | 12.6100 | 12.6100 | 12.1000 | 12.1000 | +8.132% | 132 | 481 | -76.860% |
| 2026-08-03 | 10.0000 | 11.3600 | 10.0000 | 11.1900 | +46.275% | 8 | 485 | -74.978% |
| 2026-07-24 | 8.2000 | 8.5000 | 7.6500 | 7.6500 | -4.375% | 15 | 486 | -63.399% |
| 2026-07-23 | 8.3200 | 8.3200 | 8.0000 | 8.0000 | -12.568% | 6 | 484 | -65.000% |
| 2026-07-22 | 9.6000 | 9.6000 | 9.1500 | 9.1500 | -0.543% | 3 | 484 | -69.399% |
| 2026-07-17 | 8.4200 | 9.2000 | 8.4100 | 9.2000 | -0.541% | 3 | 484 | -69.565% |
| 2026-07-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.500% | 1 | 485 | -69.730% |
| 2026-07-13 | 10.2000 | 10.2000 | 9.9800 | 10.0000 | -9.173% | 29 | 474 | -72.000% |
| 2026-07-10 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -1.872% | 1 | 474 | -74.569% |
| 2026-07-09 | 11.6100 | 11.6100 | 11.2200 | 11.2200 | +6.654% | 4 | 473 | -75.045% |
| 2026-07-08 | 10.1800 | 10.5200 | 10.1800 | 10.5200 | -4.364% | 3 | 471 | -73.384% |
| 2026-07-07 | 10.5500 | 11.1500 | 10.5000 | 11.0000 | +4.762% | 178 | 369 | -74.545% |
| 2026-07-02 | 11.7000 | 11.7000 | 10.5000 | 10.5000 | -13.295% | 5 | 369 | -73.333% |
| 2026-06-30 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +1.765% | 5 | 369 | -76.879% |
| 2026-06-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.724% | 2 | 367 | -76.471% |
| 2026-06-25 | 12.4700 | 12.4900 | 12.4700 | 12.4900 | -13.324% | 4 | 363 | -77.582% |
| 2026-06-24 | 15.0900 | 15.0900 | 14.4100 | 14.4100 | -28.486% | 2 | 364 | -80.569% |
| 2026-06-22 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +3.973% | 2 | 364 | -86.104% |
| 2026-06-18 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -16.466% | 1 | 365 | -85.552% |
| 2026-06-16 | 22.9500 | 23.2000 | 22.9500 | 23.2000 | -5.882% | 50 | 315 | -87.931% |
| 2026-06-15 | 23.2400 | 24.6500 | 23.2400 | 24.6500 | +18.510% | 3 | 313 | -88.641% |
| 2026-06-12 | 20.7500 | 20.8000 | 20.7500 | 20.8000 | +7.772% | 2 | 313 | -86.538% |
| 2026-06-11 | 19.3500 | 19.3500 | 19.3000 | 19.3000 | -34.510% | 4 | 313 | -85.492% |
| 2026-06-10 | 31.5500 | 31.6500 | 29.4700 | 29.4700 | +1.446% | 5 | 313 | -90.499% |
| 2026-06-09 | 30.6500 | 30.8000 | 29.0500 | 29.0500 | -12.737% | 52 | 313 | -90.361% |
| 2026-06-05 | 36.7700 | 36.7700 | 33.2900 | 33.2900 | -24.255% | 3 | 312 | -91.589% |
| 2026-06-04 | 43.9500 | 43.9500 | 43.7500 | 43.9500 | +2.209% | 8 | 312 | -93.629% |
| 2026-06-03 | 42.8500 | 43.0000 | 42.8500 | 43.0000 | -11.614% | 2 | 312 | -93.488% |
| 2026-06-02 | 50.3000 | 50.3500 | 47.9000 | 48.6500 | -8.156% | 21 | 319 | -94.245% |
| 2026-06-01 | 39.9800 | 53.1500 | 39.9800 | 52.9700 | +62.985% | 21 | 299 | -94.714% |
| 2026-05-29 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +39.186% | 1 | 300 | -91.385% |
| 2026-05-28 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +19.254% | 1 | 301 | -88.009% |
| 2026-05-27 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -10.430% | 1 | 301 | -85.700% |
| 2026-05-26 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +14.570% | 1 | 300 | -87.191% |
| 2026-05-20 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +6.771% | 1 | 300 | -85.325% |
| 2026-05-19 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -18.773% | 9 | 300 | -84.331% |
| 2026-05-14 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.481% | 5 | 304 | -87.273% |
| 2026-05-13 | 20.0500 | 20.2800 | 20.0000 | 20.2800 | +12.106% | 44 | 274 | -86.193% |
| 2026-05-12 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -12.397% | 1 | 274 | -84.522% |
| 2026-05-11 | 21.0000 | 21.0000 | 20.6500 | 20.6500 | -7.066% | 29 | 246 | -86.441% |
| 2026-05-08 | 22.0000 | 22.2200 | 22.0000 | 22.2200 | +1.693% | 8 | 246 | -87.399% |
| 2026-05-07 | 22.2800 | 22.3100 | 21.8500 | 21.8500 | +4.545% | 37 | 244 | -87.185% |
| 2026-05-06 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +27.829% | 4 | 254 | -86.603% |
| 2026-05-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +1.869% | 20 | 254 | -82.875% |
| 2026-05-04 | 16.3000 | 16.3000 | 16.0500 | 16.0500 | +33.195% | 4 | 244 | -82.555% |
| 2026-05-01 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +9.545% | 1 | 243 | -76.763% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.579% | 2 | 243 | -74.545% |
| 2026-04-28 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.905% | 10 | 243 | -75.966% |
| 2026-04-24 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | -7.394% | 3 | 233 | -77.866% |
| 2026-04-23 | 15.4000 | 15.4000 | 13.5000 | 13.6600 | -16.910% | 5 | 231 | -79.502% |
| 2026-04-22 | 16.2700 | 16.4500 | 16.2700 | 16.4400 | +9.673% | 22 | 231 | -82.968% |
| 2026-04-21 | 14.5800 | 14.9900 | 14.4200 | 14.9900 | +13.561% | 12 | 221 | -81.321% |
| 2026-04-17 | 14.0700 | 14.0700 | 13.2000 | 13.2000 | -4.417% | 120 | 221 | -78.788% |
| 2026-04-16 | 14.7500 | 14.7500 | 12.7500 | 13.8100 | +15.856% | 3 | 171 | -79.725% |
| 2026-04-15 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +15.728% | 1 | 171 | -76.510% |
| 2026-04-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +26.071% | 2 | 171 | -72.816% |
| 2026-04-13 | 7.9800 | 8.1700 | 7.9200 | 8.1700 | +23.788% | 4 | 171 | -65.728% |
| 2026-04-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.452% | 2 | 171 | -57.576% |
| 2026-04-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -20.000% | 1 | 173 | -54.839% |
| 2026-04-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +22.433% | 1 | 173 | -63.871% |
| 2026-03-27 | 6.1500 | 6.3300 | 6.1500 | 6.3300 | -8.128% | 13 | 172 | -55.766% |
| 2026-03-26 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.270% | 1 | 184 | -59.361% |
| 2026-03-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -21.927% | 1 | 185 | -60.284% |
| 2026-03-19 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +6.486% | 1 | 184 | -68.992% |
| 2026-03-18 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -7.726% | 1 | 185 | -66.981% |
| 2026-03-17 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -6.033% | 1 | 184 | -69.532% |
| 2026-03-16 | 9.7900 | 9.7900 | 9.6600 | 9.7800 | -10.685% | 46 | 183 | -71.370% |
| 2026-03-11 | 11.5000 | 11.5000 | 10.9500 | 10.9500 | +13.120% | 40 | 182 | -74.429% |
| 2026-02-25 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +1.895% | 9 | 163 | -71.074% |
| 2026-02-20 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | -18.803% | 3 | 163 | -70.526% |
| 2026-02-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.419% | 1 | 162 | -76.068% |
| 2026-02-10 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +21.726% | 1 | 162 | -76.647% |
| 2026-02-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +25.798% | 1 | 163 | -71.574% |
| 2026-02-06 | 8.1500 | 8.1500 | 7.8300 | 7.8300 | -7.665% | 41 | 163 | -64.240% |
| 2026-02-05 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -24.622% | 1 | 164 | -66.981% |
| 2026-02-03 | 10.3600 | 11.2500 | 10.3600 | 11.2500 | -13.261% | 3 | 164 | -75.111% |
| 2026-02-02 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -20.283% | 2 | 165 | -78.412% |
| 2026-01-27 | 16.3900 | 16.5500 | 16.2700 | 16.2700 | -6.008% | 4 | 164 | -82.790% |
| 2026-01-22 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -11.684% | 1 | 166 | -83.824% |
| 2026-01-16 | 19.7000 | 19.7000 | 19.6000 | 19.6000 | -14.783% | 2 | 166 | -85.714% |
| 2026-01-13 | 24.3500 | 24.3500 | 23.0000 | 23.0000 | +7.628% | 88 | 166 | -87.826% |
| 2025-12-31 | 21.7000 | 21.7000 | 21.3700 | 21.3700 | -0.605% | 2 | 148 | -86.898% |
| 2025-12-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.656% | 12 | 148 | -86.977% |
| 2025-12-26 | 22.6700 | 22.6700 | 22.5500 | 22.5500 | -2.802% | 2 | 148 | -87.583% |
| 2025-12-22 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +5.455% | 2 | 149 | -87.931% |
| 2025-12-19 | 21.2000 | 22.0000 | 21.2000 | 22.0000 | +20.946% | 3 | 149 | -87.273% |
| 2025-12-18 | 18.1100 | 18.1900 | 18.0700 | 18.1900 | +9.777% | 4 | 150 | -84.607% |
| 2025-12-17 | 16.9000 | 16.9000 | 16.5700 | 16.5700 | -14.807% | 2 | 152 | -83.102% |
| 2025-12-15 | 18.5200 | 19.4500 | 18.5200 | 19.4500 | -5.811% | 66 | 151 | -85.604% |
| 2025-12-12 | 20.4700 | 21.0500 | 19.0500 | 20.6500 | -4.751% | 69 | 102 | -86.441% |
| 2025-12-11 | 19.7000 | 21.6800 | 19.5000 | 21.6800 | -31.175% | 8 | 91 | -87.085% |
| 2025-12-10 | 31.7000 | 31.7000 | 30.6000 | 31.5000 | +0.800% | 3 | 91 | -91.111% |
| 2025-12-08 | 31.3500 | 31.3500 | 31.1800 | 31.2500 | +11.607% | 6 | 89 | -91.040% |
| 2025-12-04 | 28.0100 | 28.0100 | 27.9500 | 28.0000 | +15.321% | 8 | 93 | -90.000% |
| 2025-12-03 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | -0.492% | 1 | 93 | -88.468% |
| 2025-12-02 | 24.5000 | 24.5000 | 24.4000 | 24.4000 | +1.667% | 2 | 93 | -88.525% |
| 2025-12-01 | 23.9500 | 24.0000 | 23.9500 | 24.0000 | +1.010% | 2 | 93 | -88.333% |
| 2025-11-28 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +9.544% | 1 | 93 | -88.215% |
| 2025-11-25 | 20.8000 | 21.6900 | 20.8000 | 21.6900 | -7.228% | 5 | 93 | -87.091% |
| 2025-11-21 | 27.1800 | 27.1800 | 22.7500 | 23.3800 | -23.769% | 35 | 94 | -88.024% |
| 2025-11-20 | 36.3200 | 36.3300 | 30.6700 | 30.6700 | +1.088% | 42 | 85 | -90.871% |
| 2025-11-18 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | -9.837% | 1 | 59 | -90.771% |
| 2025-11-14 | 30.4000 | 33.6500 | 30.4000 | 33.6500 | +8.130% | 5 | 58 | -91.679% |
| 2025-11-13 | 31.2400 | 31.2400 | 31.1200 | 31.1200 | -8.471% | 2 | 62 | -91.003% |
| 2025-11-12 | 36.5500 | 36.5500 | 34.0000 | 34.0000 | -15.212% | 6 | 62 | -91.765% |
| 2025-11-10 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +6.564% | 1 | 62 | -93.017% |
| 2025-11-07 | 37.3500 | 37.6300 | 36.4900 | 37.6300 | -6.625% | 4 | 62 | -92.559% |
| 2025-11-06 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -7.675% | 1 | 62 | -93.052% |
| 2025-11-05 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -0.683% | 2 | 62 | -93.585% |
| 2025-11-04 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | -8.054% | 1 | 60 | -93.629% |
| 2025-11-03 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -3.862% | 1 | 60 | -94.142% |
| 2025-10-31 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | +3.368% | 1 | 60 | -94.368% |
| 2025-10-30 | 53.3100 | 53.3100 | 48.1000 | 48.1000 | -21.186% | 2 | 60 | -94.179% |
| 2025-10-24 | 61.0300 | 61.0300 | 61.0300 | 61.0300 | +12.291% | 1 | 61 | -95.412% |
| 2025-10-22 | 53.3100 | 54.3500 | 53.3100 | 54.3500 | -5.920% | 2 | 62 | -94.848% |
| 2025-10-21 | 57.7700 | 57.7700 | 57.7700 | 57.7700 | -2.085% | 1 | 64 | -95.153% |
| 2025-10-20 | 61.0000 | 61.0400 | 59.0000 | 59.0000 | -29.569% | 3 | 64 | -95.254% |
| 2025-10-16 | 73.5000 | 83.7700 | 73.5000 | 83.7700 | +20.118% | 2 | 67 | -96.658% |
| 2025-10-15 | 69.7400 | 69.7400 | 69.7400 | 69.7400 | +1.617% | 1 | 67 | -95.985% |
| 2025-10-14 | 69.0000 | 69.9200 | 68.6300 | 68.6300 | -3.474% | 4 | 67 | -95.920% |
| 2025-10-10 | 69.0800 | 71.1000 | 69.0200 | 71.1000 | +7.240% | 5 | 65 | -96.062% |
| 2025-10-09 | 66.7000 | 66.7000 | 66.3000 | 66.3000 | +12.966% | 2 | 63 | -95.777% |
| 2025-10-02 | 58.6900 | 58.6900 | 58.6900 | 58.6900 | +9.599% | 1 | 63 | -95.229% |
| 2025-09-30 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | -12.371% | 1 | 62 | -94.771% |
| 2025-09-26 | 61.1100 | 61.1100 | 61.1100 | 61.1100 | -4.066% | 1 | 62 | -95.418% |
| 2025-09-25 | 62.0000 | 63.7000 | 62.0000 | 63.7000 | -8.922% | 2 | 62 | -95.604% |
| 2025-09-24 | 69.9400 | 69.9400 | 69.9400 | 69.9400 | +3.431% | 1 | 63 | -95.997% |
| 2025-09-22 | 67.6200 | 67.6200 | 67.6200 | 67.6200 | +5.065% | 4 | 62 | -95.859% |
| 2025-09-19 | 64.0000 | 64.3600 | 64.0000 | 64.3600 | +4.582% | 3 | 59 | -95.649% |
| 2025-09-18 | 61.5400 | 61.5400 | 61.5400 | 61.5400 | +1.384% | 1 | 58 | -95.450% |
| 2025-09-17 | 61.5700 | 62.1500 | 60.7000 | 60.7000 | -8.030% | 98 | 58 | -95.387% |
| 2025-09-16 | 71.9700 | 71.9700 | 66.0000 | 66.0000 | +8.767% | 3 | 4 | -95.758% |
| 2025-09-15 | 60.6800 | 60.6800 | 60.6800 | 60.6800 | 0.000% | 2 | 2 | -95.386% |