chartexchange

ORCL280121C00410000
ORCL Jan 21 2028 410.00 Call
optionOPRA

EODNov 2, 2026
2.05USD-21.456%(-0.56)2Vol1,155OI

ORCL280121C00410000 Historical Prices

Date
(EST)
OpenHighLowCloseChangeVolumeOpen
Interest
Change
Since
2026-11-022.05002.05002.05002.0500-21.456%21,1550.000%
2026-10-212.61002.61002.61002.6100-2.974%101,151-21.456%
2026-10-202.69002.69002.69002.6900-13.226%171,167-23.792%
2026-10-153.10003.10003.10003.1000+8.014%41,167-33.871%
2026-10-142.90002.90002.87002.8700-31.667%61,167-28.571%
2026-10-084.20004.20004.20004.2000+3.704%11,167-51.190%
2026-10-074.07004.07004.00004.0500-5.814%31,169-49.383%
2026-10-064.43004.43004.30004.3000-2.273%71,168-52.326%
2026-10-024.40004.40004.40004.4000+12.821%11,169-53.409%
2026-09-293.90003.90003.90003.9000-11.364%41,165-47.436%
2026-09-254.40004.40004.40004.4000-5.376%21,165-53.409%
2026-09-244.42004.65004.42004.6500-15.455%101,165-55.914%
2026-09-215.20005.50005.20005.5000-4.844%121,165-62.727%
2026-09-175.80005.80005.78005.7800+21.684%21,165-64.533%
2026-09-164.75004.75004.75004.7500-4.810%21,163-56.842%
2026-09-154.99004.99004.99004.9900-10.090%21,163-58.918%
2026-09-145.55005.55005.55005.5500-17.899%31,160-63.063%
2026-09-116.76006.76006.76006.7600-27.312%71,160-69.675%
2026-09-099.30009.30009.30009.3000-10.577%11,160-77.957%
2026-09-0810.400010.400010.400010.4000+28.872%11,160-80.288%
2026-09-038.02008.07008.02008.0700+16.957%21,160-74.597%
2026-09-026.63006.90006.63006.9000+16.162%21,160-70.290%
2026-09-015.94005.94005.94005.9400-21.325%81,156-65.488%
2026-08-277.45007.65007.45007.5500-6.328%301,159-72.848%
2026-08-218.00008.06008.00008.0600+4.675%21,159-74.566%
2026-08-187.71007.81007.29007.7000-5.521%341,144-73.377%
2026-08-178.15008.15008.15008.1500-6.963%61,138-74.847%
2026-08-148.70008.76008.70008.7600-17.514%21,138-76.598%
2026-08-129.600010.62009.600010.6200+5.357%111,129-80.697%
2026-08-0610.080010.080010.080010.0800+5.771%51,124-79.663%
2026-08-038.47009.53008.47009.5300+29.133%121,112-78.489%
2026-07-307.38007.38007.38007.3800+19.032%31,111-72.222%
2026-07-286.20006.20006.20006.2000+3.333%51,108-66.935%
2026-07-276.00006.00006.00006.0000-12.664%11,107-65.833%
2026-07-236.74006.87006.74006.8700-11.583%121,101-70.160%
2026-07-227.70007.77007.45007.7700+21.406%831,029-73.616%
2026-07-216.40006.40006.40006.4000-7.112%11,028-67.969%
2026-07-206.80007.00006.80006.8900-8.621%220929-70.247%
2026-07-176.50007.62006.50007.5400+6.197%14933-72.812%
2026-07-167.42007.42007.09007.1000-5.836%9942-71.127%
2026-07-157.54007.54007.54007.5400-10.664%2940-72.812%
2026-07-138.40008.44008.40008.4400-8.855%2940-75.711%
2026-07-109.26009.26009.26009.2600+8.941%2934-77.862%
2026-07-088.50008.50008.50008.5000-13.265%3931-75.882%
2026-07-069.80009.80009.80009.8000-2.000%2931-79.082%
2026-07-0210.000010.000010.000010.0000+6.610%2931-79.500%
2026-07-019.38009.38009.38009.3800-8.577%2932-78.145%
2026-06-2910.050010.260010.000010.2600-3.390%26931-80.019%
2026-06-2510.700010.700010.530010.6200-24.681%20915-80.697%
2026-06-2314.100014.100014.100014.1000-30.542%4919-85.461%
2026-06-1620.300020.300020.300020.3000+14.366%10929-89.901%
2026-06-1217.750017.750017.750017.7500-4.054%1929-88.451%
2026-06-1117.900018.500017.700018.5000-30.712%21919-88.919%
2026-06-0928.500028.500026.500026.7000-7.772%58899-92.322%
2026-06-0829.300029.350028.800028.9500-23.453%53899-92.919%
2026-06-0438.350038.390037.820037.8200+4.360%66879-94.580%
2026-06-0336.240036.240036.240036.2400-14.326%2877-94.343%
2026-06-0241.500044.050041.500042.3000-9.712%270789-95.154%
2026-06-0133.150046.850033.150046.8500+80.192%19793-95.624%
2026-05-2926.000026.000026.000026.0000+30.653%1793-92.115%
2026-05-2819.900019.900019.900019.9000+25.790%2793-89.698%
2026-05-2115.820015.820015.820015.8200-2.945%2793-87.042%
2026-05-1816.550016.550016.300016.3000-11.892%6796-87.423%
2026-05-1418.740018.760018.500018.5000+13.567%3795-88.919%
2026-05-1316.090016.290016.020016.2900+10.068%3795-87.416%
2026-05-1215.150015.150014.800014.8000-11.111%3795-86.149%
2026-05-1116.650016.650016.650016.6500-6.197%1795-87.688%
2026-05-0818.280018.400017.750017.7500-1.444%39795-88.451%
2026-05-0717.980018.070017.850018.0100+6.316%27830-88.617%
2026-05-0616.940016.940016.940016.9400+33.913%1847-87.898%
2026-05-0412.450012.740012.450012.6500+22.816%11847-83.794%
2026-05-0110.300010.300010.300010.3000+18.391%1844-80.097%
2026-04-289.45009.45008.70008.7000-20.620%3844-76.437%
2026-04-2311.220011.220010.840010.9600-14.174%4843-81.296%
2026-04-2212.000012.780012.000012.7700+8.220%24842-83.947%
2026-04-2111.000011.800011.000011.8000+14.452%108864-82.627%
2026-04-1710.250010.310010.250010.3100+1.677%51864-80.116%
2026-04-1610.140010.140010.140010.1400+12.044%1814-79.783%
2026-04-159.04009.05009.04009.0500+11.728%2813-77.348%
2026-04-148.08008.99008.08008.1000+110.390%4813-74.691%
2026-04-103.60003.85003.60003.8500-10.465%4815-46.753%
2026-04-094.20004.30003.90004.3000-10.417%7814-52.326%
2026-04-084.80004.80004.80004.8000-5.882%2809-57.292%
2026-04-064.80005.15004.80005.1000+2.000%3807-59.804%
2026-04-015.00005.00005.00005.0000-1.961%1807-59.000%
2026-03-314.70005.10004.70005.1000+12.088%3807-59.804%
2026-03-304.55004.62004.55004.5500-8.081%3804-54.945%
2026-03-265.20005.25004.95004.9500-4.808%49803-58.586%
2026-03-255.55005.55005.20005.2000-3.704%2818-60.577%
2026-03-245.75005.75005.40005.4000-10.000%17817-62.037%
2026-03-236.50006.50006.00006.00000.000%627813-65.833%
2026-03-206.50006.50006.00006.0000-15.493%12246-65.833%
2026-03-197.10007.10007.10007.1000+8.397%1240-71.127%
2026-03-186.55006.55006.55006.5500-7.876%1240-68.702%
2026-03-177.11007.11007.11007.1100-4.947%1239-71.167%
2026-03-167.52007.52007.35007.4800-13.023%47239-72.594%
2026-03-128.60008.60008.60008.6000-1.714%1210-76.163%
2026-03-1110.150010.66008.75008.7500+17.135%23209-76.571%
2026-03-107.47007.47007.47007.4700-11.071%15208-72.557%
2026-03-058.40008.40008.40008.4000+3.704%1208-75.595%
2026-03-048.10008.10008.10008.1000+27.159%1207-74.691%
2026-03-027.15007.15006.37006.3700-9.000%2207-67.818%
2026-02-277.00007.00007.00007.0000-7.895%1207-70.714%
2026-02-267.60007.60007.60007.6000+5.556%1206-73.026%
2026-02-247.20007.20007.20007.2000+2.857%1206-71.528%
2026-02-236.89007.00006.89007.0000-8.854%2207-70.714%
2026-02-207.68007.68007.68007.6800-13.708%8206-73.307%
2026-02-138.90008.90008.90008.9000+1.136%1205-76.966%
2026-02-119.20009.20008.80008.8000-12.351%6205-76.705%
2026-02-109.960010.04009.960010.0400+33.511%2199-79.582%
2026-02-097.52007.52007.52007.5200+22.276%2199-72.739%
2026-02-066.30006.40006.15006.1500-8.209%14199-66.667%
2026-02-056.70006.70006.70006.7000-19.760%1185-69.403%
2026-02-038.75008.75008.35008.3500-15.400%85186-75.449%
2026-02-0210.010010.01009.87009.8700-9.450%2101-79.230%
2026-01-2911.500011.500010.900010.9000-12.238%4100-81.193%
2026-01-2713.500013.500012.420012.4200-5.191%597-83.494%
2026-01-2313.100013.100013.100013.1000-9.028%192-84.351%
2026-01-2014.500014.500014.400014.4000-10.280%491-85.764%
2026-01-1616.150016.150016.050016.0500-10.585%286-87.227%
2026-01-0917.950017.950017.950017.9500+13.249%586-88.579%
2026-01-0815.850015.850015.850015.8500-6.213%181-87.066%
2026-01-0616.900016.900016.900016.9000-2.874%181-87.870%
2026-01-0517.400017.400017.400017.4000-3.920%180-88.218%
2026-01-0218.110018.110018.110018.1100+2.086%180-88.680%
2025-12-3117.740017.740017.740017.7400-1.444%178-88.444%
2025-12-2917.770018.000017.770018.0000-2.280%378-88.611%
2025-12-2618.600018.600018.420018.4200+0.656%477-88.871%
2025-12-2417.600018.300017.600018.3000-2.400%275-88.798%
2025-12-2218.750018.750018.750018.7500+14.329%775-89.067%
2025-12-1916.750016.750016.400016.4000+15.656%272-87.500%
2025-12-1814.130014.180014.130014.1800-11.651%270-85.543%
2025-12-1516.050016.100015.900016.0500-4.464%3270-87.227%
2025-12-1216.750016.800016.700016.8000-2.496%2073-87.798%
2025-12-1117.230017.230017.230017.2300-34.611%274-88.102%
2025-12-0926.000026.360026.000026.3500+1.346%672-92.220%
2025-12-0826.500026.500026.000026.0000+8.787%470-92.115%
2025-12-0524.500024.500023.900023.9000+4.139%967-91.423%
2025-12-0420.850023.100020.850022.9500+12.500%371-91.068%
2025-12-0319.550020.400019.550020.4000+4.294%668-89.951%
2025-12-0119.570019.570019.560019.5600-3.503%267-89.519%
2025-11-2620.270020.270020.270020.2700+7.249%168-89.887%
2025-11-2418.900018.900018.900018.9000-0.891%1268-89.153%
2025-11-2119.070019.070019.070019.0700-31.941%580-89.250%
2025-11-1928.020028.020028.020028.0200-1.511%177-92.684%
2025-11-1425.850028.450025.850028.4500+6.157%1376-92.794%
2025-11-1327.220027.220026.800026.8000-19.398%2264-92.351%
2025-11-1033.250033.250033.250033.2500+0.910%152-93.835%
2025-11-0632.950032.950032.950032.9500-6.072%152-93.778%
2025-11-0535.080035.080035.080035.0800-4.205%552-94.156%
2025-11-0436.620036.620036.620036.6200-12.287%3047-94.402%
2025-10-3141.900042.050041.600041.7500-0.477%825-95.090%
2025-10-3041.950041.950041.950041.9500-15.253%1319-95.113%
2025-10-2849.500049.500049.500049.5000-3.603%115-95.859%
2025-10-2451.350051.350051.350051.3500-1.250%116-96.008%
2025-10-2052.000052.000052.000052.0000-6.893%115-96.058%
2025-10-1755.850055.850055.850055.8500-6.917%115-96.329%
2025-10-1560.000060.000060.000060.0000+2.372%114-96.583%
2025-10-1458.610058.610058.610058.6100+4.159%1013-96.502%
2025-10-1056.270056.270056.270056.2700+0.303%16-96.357%
2025-10-0956.100056.100056.100056.1000+11.310%16-96.346%
2025-10-0850.400050.400050.400050.4000+0.800%16-95.933%
2025-10-0350.000050.000050.000050.0000+3.993%15-95.900%
2025-10-0148.080048.080048.080048.0800+9.647%14-95.736%
2025-09-3044.190044.190043.850043.8500-18.388%24-95.325%
2025-09-2553.730053.730053.730053.7300-11.043%13-96.185%
2025-09-2458.750060.400058.750060.4000-2.659%33-96.606%
2025-09-2262.050062.050062.050062.0500+10.508%13-96.696%
2025-09-1956.150056.150056.150056.1500+9.883%20-96.349%
2025-09-1851.100051.100051.100051.10000.000%20-95.988%