ORCL280121C00390000
ORCL Jan 21 2028 390.00 Call
optionOPRA
EODNov 3, 2026
2.50USD-13.194%(-0.38)5Vol346OI
ORCL280121C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.194% | 5 | 342 | 0.000% |
| 2026-10-16 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.727% | 2 | 342 | -13.194% |
| 2026-10-14 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -12.929% | 2 | 340 | -24.242% |
| 2026-10-13 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 0.000% | 10 | 331 | -34.037% |
| 2026-10-12 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -28.491% | 20 | 314 | -34.037% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +7.071% | 6 | 319 | -52.830% |
| 2026-09-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.000% | 1 | 319 | -49.495% |
| 2026-09-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.563% | 1 | 318 | -54.545% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.179% | 1 | 317 | -57.983% |
| 2026-09-17 | 6.5200 | 6.5200 | 6.4800 | 6.4800 | +12.892% | 2 | 316 | -61.420% |
| 2026-09-16 | 5.3400 | 6.0000 | 5.3400 | 5.7400 | -22.537% | 8 | 314 | -56.446% |
| 2026-09-11 | 7.4500 | 7.4500 | 7.4100 | 7.4100 | -32.329% | 2 | 313 | -66.262% |
| 2026-09-08 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +21.397% | 2 | 311 | -77.169% |
| 2026-09-04 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +21.892% | 1 | 311 | -72.284% |
| 2026-09-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -13.450% | 2 | 311 | -66.216% |
| 2026-08-31 | 8.3100 | 8.5500 | 8.3100 | 8.5500 | -4.788% | 12 | 310 | -70.760% |
| 2026-08-28 | 8.9400 | 8.9800 | 8.9400 | 8.9800 | +8.193% | 2 | 310 | -72.160% |
| 2026-08-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.403% | 6 | 310 | -69.880% |
| 2026-08-25 | 8.4500 | 8.4500 | 7.9500 | 7.9500 | -1.365% | 3 | 309 | -68.553% |
| 2026-08-19 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -3.473% | 1 | 309 | -68.983% |
| 2026-08-18 | 8.8500 | 8.8500 | 8.3500 | 8.3500 | -9.924% | 31 | 309 | -70.060% |
| 2026-08-17 | 9.2600 | 9.2700 | 9.2600 | 9.2700 | -4.728% | 42 | 309 | -73.031% |
| 2026-08-14 | 9.5900 | 9.7300 | 9.5900 | 9.7300 | -21.023% | 3 | 307 | -74.306% |
| 2026-08-13 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +5.299% | 2 | 305 | -79.708% |
| 2026-08-10 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 1 | 304 | -78.632% |
| 2026-08-05 | 11.3500 | 11.3500 | 11.2500 | 11.2500 | +57.343% | 2 | 304 | -77.778% |
| 2026-07-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.378% | 1 | 305 | -65.035% |
| 2026-07-23 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -12.941% | 3 | 305 | -66.216% |
| 2026-07-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.328% | 1 | 304 | -70.588% |
| 2026-07-21 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +3.462% | 1 | 304 | -69.021% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.311% | 1 | 305 | -67.949% |
| 2026-07-17 | 6.9700 | 7.5500 | 6.9700 | 7.5500 | -20.942% | 22 | 306 | -66.887% |
| 2026-07-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.221% | 1 | 306 | -73.822% |
| 2026-07-06 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -4.450% | 10 | 306 | -76.236% |
| 2026-06-29 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -32.204% | 1 | 306 | -77.293% |
| 2026-06-23 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -20.197% | 1 | 306 | -84.606% |
| 2026-06-17 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +0.246% | 1 | 305 | -87.715% |
| 2026-06-16 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +8.556% | 10 | 301 | -87.685% |
| 2026-06-12 | 18.6500 | 18.7500 | 18.6500 | 18.7000 | +2.747% | 23 | 315 | -86.631% |
| 2026-06-11 | 22.9700 | 22.9700 | 17.8000 | 18.2000 | -34.532% | 8 | 314 | -86.264% |
| 2026-06-09 | 27.9100 | 27.9100 | 27.8000 | 27.8000 | -30.500% | 60 | 305 | -91.007% |
| 2026-06-03 | 39.8000 | 40.0000 | 39.8000 | 40.0000 | -11.894% | 26 | 292 | -93.750% |
| 2026-06-02 | 47.0500 | 47.0500 | 45.3000 | 45.4000 | -6.004% | 19 | 275 | -94.493% |
| 2026-06-01 | 48.3500 | 48.5000 | 48.1700 | 48.3000 | +71.886% | 4 | 276 | -94.824% |
| 2026-05-29 | 28.0500 | 28.1000 | 28.0000 | 28.1000 | +40.150% | 87 | 250 | -91.103% |
| 2026-05-28 | 20.0000 | 20.0500 | 19.9500 | 20.0500 | +13.405% | 12 | 254 | -87.531% |
| 2026-05-27 | 17.5000 | 17.8900 | 17.5000 | 17.6800 | -1.559% | 34 | 236 | -85.860% |
| 2026-05-21 | 18.1000 | 18.1000 | 17.9600 | 17.9600 | +8.848% | 2 | 236 | -86.080% |
| 2026-05-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -12.000% | 10 | 237 | -84.848% |
| 2026-05-14 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +3.534% | 1 | 236 | -86.667% |
| 2026-05-13 | 17.9500 | 18.1100 | 17.9500 | 18.1100 | +13.258% | 2 | 236 | -86.195% |
| 2026-05-12 | 16.4000 | 16.5000 | 15.9900 | 15.9900 | -13.986% | 63 | 229 | -84.365% |
| 2026-05-11 | 19.0000 | 19.3000 | 18.5200 | 18.5900 | -7.420% | 9 | 229 | -86.552% |
| 2026-05-08 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +13.446% | 1 | 229 | -87.550% |
| 2026-05-06 | 16.0000 | 17.7000 | 16.0000 | 17.7000 | +22.491% | 8 | 229 | -85.876% |
| 2026-05-05 | 14.5500 | 14.5500 | 14.4500 | 14.4500 | +1.761% | 2 | 225 | -82.699% |
| 2026-05-04 | 14.2500 | 14.4500 | 12.3100 | 14.2000 | +46.241% | 10 | 225 | -82.394% |
| 2026-04-29 | 9.7000 | 9.7100 | 9.7000 | 9.7100 | -15.565% | 2 | 221 | -74.253% |
| 2026-04-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -20.525% | 1 | 221 | -78.261% |
| 2026-04-22 | 14.3500 | 14.4700 | 14.3500 | 14.4700 | +29.196% | 2 | 220 | -82.723% |
| 2026-04-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.863% | 3 | 219 | -77.679% |
| 2026-04-17 | 12.6000 | 12.6000 | 11.6500 | 11.6500 | -0.171% | 4 | 219 | -78.541% |
| 2026-04-16 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +6.091% | 1 | 217 | -78.578% |
| 2026-04-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.789% | 3 | 216 | -77.273% |
| 2026-04-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +126.190% | 1 | 213 | -73.684% |
| 2026-04-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -22.222% | 1 | 214 | -40.476% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 214 | -53.704% |
| 2026-04-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.620% | 2 | 215 | -53.704% |
| 2026-03-31 | 6.0500 | 6.1100 | 6.0500 | 6.1100 | -10.803% | 3 | 215 | -59.083% |
| 2026-03-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.422% | 8 | 213 | -63.504% |
| 2026-03-18 | 7.5400 | 7.5400 | 7.4800 | 7.4800 | -24.824% | 2 | 216 | -66.578% |
| 2026-03-11 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | +16.374% | 6 | 216 | -74.874% |
| 2026-03-10 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 11 | 216 | -70.760% |
| 2026-03-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +14.323% | 2 | 211 | -71.264% |
| 2026-02-23 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -30.944% | 1 | 211 | -67.148% |
| 2026-02-10 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +12.679% | 1 | 211 | -77.314% |
| 2026-02-03 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -18.159% | 1 | 212 | -74.438% |
| 2026-01-29 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -12.068% | 2 | 211 | -79.079% |
| 2026-01-21 | 14.3500 | 14.3500 | 13.5900 | 13.5900 | -35.439% | 4 | 211 | -81.604% |
| 2026-01-13 | 21.2500 | 21.2500 | 21.0500 | 21.0500 | +20.769% | 4 | 209 | -88.124% |
| 2026-01-08 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -8.743% | 1 | 208 | -85.657% |
| 2026-01-07 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +1.867% | 1 | 208 | -86.911% |
| 2026-01-05 | 19.9000 | 19.9500 | 18.7500 | 18.7500 | -4.871% | 9 | 208 | -86.667% |
| 2025-12-31 | 19.6500 | 19.7100 | 19.6500 | 19.7100 | -3.477% | 2 | 213 | -87.316% |
| 2025-12-26 | 20.4700 | 20.4700 | 20.4200 | 20.4200 | +2.100% | 2 | 213 | -87.757% |
| 2025-12-23 | 19.9500 | 20.0000 | 19.9500 | 20.0000 | +4.167% | 2 | 214 | -87.500% |
| 2025-12-19 | 19.0300 | 19.2000 | 18.9200 | 19.2000 | +23.473% | 3 | 213 | -86.979% |
| 2025-12-17 | 15.6000 | 15.6000 | 15.5500 | 15.5500 | -7.988% | 2 | 213 | -83.923% |
| 2025-12-15 | 17.3500 | 17.7000 | 16.9000 | 16.9000 | -11.979% | 18 | 212 | -85.207% |
| 2025-12-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.239% | 1 | 204 | -86.979% |
| 2025-12-11 | 18.6500 | 20.0500 | 18.6500 | 20.0500 | -30.358% | 7 | 204 | -87.531% |
| 2025-12-08 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | +23.139% | 1 | 199 | -91.316% |
| 2025-12-02 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +9.765% | 1 | 199 | -89.307% |
| 2025-11-24 | 21.3000 | 21.3000 | 21.2500 | 21.3000 | -1.389% | 23 | 199 | -88.263% |
| 2025-11-21 | 21.7500 | 21.8000 | 21.6000 | 21.6000 | -23.675% | 3 | 187 | -88.426% |
| 2025-11-14 | 27.2800 | 28.3000 | 27.0500 | 28.3000 | -5.572% | 11 | 187 | -91.166% |
| 2025-11-13 | 30.0000 | 30.0000 | 29.9700 | 29.9700 | -9.538% | 2 | 195 | -91.658% |
| 2025-11-07 | 33.7900 | 33.7900 | 33.1300 | 33.1300 | -17.320% | 7 | 195 | -92.454% |
| 2025-11-05 | 39.7100 | 40.0700 | 39.6000 | 40.0700 | -27.945% | 5 | 189 | -93.761% |
| 2025-10-24 | 55.7200 | 55.7200 | 55.6100 | 55.6100 | +7.563% | 2 | 187 | -95.504% |
| 2025-10-21 | 52.1000 | 53.0000 | 51.7000 | 51.7000 | -1.374% | 6 | 187 | -95.164% |
| 2025-10-20 | 52.2800 | 52.4200 | 51.5500 | 52.4200 | -12.633% | 15 | 183 | -95.231% |
| 2025-10-17 | 60.5000 | 60.9400 | 60.0000 | 60.0000 | -19.159% | 3 | 188 | -95.833% |
| 2025-10-16 | 71.2700 | 74.4200 | 71.2700 | 74.2200 | +11.811% | 92 | 186 | -96.632% |
| 2025-10-15 | 66.3000 | 66.3800 | 66.3000 | 66.3800 | +4.305% | 2 | 101 | -96.234% |
| 2025-10-14 | 63.6400 | 63.6400 | 63.6400 | 63.6400 | +9.686% | 10 | 103 | -96.072% |
| 2025-10-09 | 58.0200 | 58.0200 | 58.0200 | 58.0200 | +8.550% | 1 | 97 | -95.691% |
| 2025-10-08 | 54.5400 | 54.5400 | 52.7700 | 53.4500 | +5.946% | 15 | 97 | -95.323% |
| 2025-09-29 | 50.4500 | 50.4500 | 50.4500 | 50.4500 | -2.887% | 1 | 89 | -95.045% |
| 2025-09-26 | 52.6500 | 52.6500 | 51.9300 | 51.9500 | -7.480% | 4 | 88 | -95.188% |
| 2025-09-25 | 55.9500 | 56.9500 | 55.9500 | 56.1500 | -8.714% | 6 | 84 | -95.548% |
| 2025-09-24 | 66.4300 | 66.4300 | 61.5100 | 61.5100 | -10.687% | 76 | 80 | -95.936% |
| 2025-09-23 | 68.0000 | 68.8700 | 65.5500 | 68.8700 | +26.159% | 81 | 81 | -96.370% |
| 2025-09-17 | 56.4000 | 56.4500 | 54.5900 | 54.5900 | -9.962% | 25 | 42 | -95.420% |
| 2025-09-16 | 60.6300 | 60.6300 | 60.6300 | 60.6300 | 0.000% | 20 | 20 | -95.877% |