ORCL280121C00420000
ORCL Jan 21 2028 420.00 Call
optionOPRA
EODNov 4, 2026
1.94USD-12.217%(-0.27)11Vol597OI
ORCL280121C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.9100 | 1.9500 | 1.8700 | 1.9400 | -12.217% | 11 | 599 | 0.000% |
| 2026-10-27 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +6.250% | 1 | 599 | -12.217% |
| 2026-10-26 | 2.0300 | 2.0800 | 1.9100 | 2.0800 | +0.971% | 17 | 595 | -6.731% |
| 2026-10-23 | 2.1600 | 2.2500 | 2.0600 | 2.0600 | -1.905% | 14 | 590 | -5.825% |
| 2026-10-22 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -21.348% | 2 | 590 | -7.619% |
| 2026-10-20 | 2.4000 | 2.6700 | 2.3400 | 2.6700 | +13.617% | 12 | 594 | -27.341% |
| 2026-10-19 | 2.4400 | 2.5000 | 2.3500 | 2.3500 | -21.667% | 16 | 590 | -17.447% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.926% | 15 | 590 | -35.333% |
| 2026-10-01 | 3.8000 | 4.1000 | 3.8000 | 4.0500 | -21.359% | 5 | 587 | -52.099% |
| 2026-09-23 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -8.200% | 10 | 592 | -62.330% |
| 2026-09-22 | 5.5100 | 5.6300 | 5.5100 | 5.6100 | +8.721% | 19 | 592 | -65.419% |
| 2026-09-21 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | +15.695% | 53 | 638 | -62.403% |
| 2026-09-16 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -10.621% | 19 | 619 | -56.502% |
| 2026-09-15 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -36.995% | 1 | 618 | -61.122% |
| 2026-09-10 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +3.259% | 5 | 613 | -75.505% |
| 2026-09-03 | 7.5700 | 7.6700 | 7.5500 | 7.6700 | +21.746% | 184 | 524 | -74.707% |
| 2026-09-02 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | -14.052% | 2 | 525 | -69.206% |
| 2026-08-31 | 7.3200 | 7.3300 | 7.3200 | 7.3300 | -4.433% | 2 | 525 | -73.533% |
| 2026-08-28 | 7.6500 | 7.6700 | 7.6500 | 7.6700 | +14.478% | 2 | 525 | -74.707% |
| 2026-08-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.967% | 2 | 525 | -71.045% |
| 2026-08-18 | 6.9200 | 7.6000 | 6.9200 | 7.2800 | -13.126% | 31 | 512 | -73.352% |
| 2026-08-14 | 8.3000 | 8.3800 | 8.3000 | 8.3800 | +29.922% | 2 | 512 | -76.850% |
| 2026-07-20 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -7.857% | 186 | 384 | -69.922% |
| 2026-07-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.950% | 1 | 384 | -72.286% |
| 2026-07-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -11.667% | 5 | 384 | -75.597% |
| 2026-07-01 | 9.6000 | 9.6000 | 9.0000 | 9.0000 | -10.359% | 8 | 386 | -78.444% |
| 2026-06-30 | 9.6500 | 10.0400 | 9.6500 | 10.0400 | -9.140% | 11 | 396 | -80.677% |
| 2026-06-24 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | -11.245% | 20 | 397 | -82.443% |
| 2026-06-23 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -32.630% | 1 | 396 | -84.418% |
| 2026-06-16 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -8.741% | 1 | 396 | -89.502% |
| 2026-06-15 | 20.3000 | 20.3000 | 20.2500 | 20.2500 | +17.187% | 2 | 395 | -90.420% |
| 2026-06-12 | 16.4500 | 17.2800 | 16.4500 | 17.2800 | -25.996% | 29 | 420 | -88.773% |
| 2026-06-09 | 25.4500 | 25.4500 | 23.3500 | 23.3500 | -15.704% | 21 | 419 | -91.692% |
| 2026-06-08 | 28.2500 | 28.2500 | 27.7000 | 27.7000 | -26.428% | 32 | 415 | -92.996% |
| 2026-06-04 | 37.8000 | 37.9900 | 37.6500 | 37.6500 | +4.294% | 9 | 414 | -94.847% |
| 2026-06-03 | 36.1500 | 36.1500 | 36.1000 | 36.1000 | -13.159% | 2 | 414 | -94.626% |
| 2026-06-02 | 41.9500 | 42.0500 | 41.5700 | 41.5700 | -6.205% | 29 | 393 | -95.333% |
| 2026-06-01 | 44.1500 | 44.3200 | 44.1500 | 44.3200 | +69.808% | 11 | 393 | -95.623% |
| 2026-05-29 | 22.0200 | 26.2000 | 22.0200 | 26.1000 | +52.810% | 11 | 392 | -92.567% |
| 2026-05-26 | 16.9100 | 17.0800 | 16.9100 | 17.0800 | -3.503% | 2 | 393 | -88.642% |
| 2026-05-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +10.902% | 10 | 393 | -89.040% |
| 2026-05-11 | 15.9000 | 15.9600 | 15.9000 | 15.9600 | -8.800% | 2 | 393 | -87.845% |
| 2026-05-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.549% | 1 | 393 | -88.914% |
| 2026-05-07 | 16.5500 | 16.5800 | 16.5500 | 16.5800 | +38.745% | 2 | 394 | -88.299% |
| 2026-05-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +8.636% | 5 | 394 | -83.766% |
| 2026-05-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.990% | 3 | 389 | -82.364% |
| 2026-05-01 | 8.8100 | 9.6500 | 8.8100 | 9.6500 | +22.152% | 2 | 391 | -79.896% |
| 2026-04-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -24.038% | 1 | 391 | -75.443% |
| 2026-04-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -13.261% | 1 | 391 | -81.346% |
| 2026-04-22 | 11.9000 | 11.9900 | 11.9000 | 11.9900 | +35.175% | 2 | 391 | -83.820% |
| 2026-04-17 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -9.212% | 10 | 390 | -78.129% |
| 2026-04-16 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +166.213% | 2 | 380 | -80.143% |
| 2026-04-10 | 3.3000 | 3.6800 | 3.3000 | 3.6700 | -20.217% | 21 | 379 | -47.139% |
| 2026-04-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 2 | 361 | -57.826% |
| 2026-04-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 2 | 361 | -61.200% |
| 2026-03-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.761% | 1 | 359 | -60.408% |
| 2026-03-24 | 5.5000 | 5.7500 | 5.4300 | 5.4300 | -15.156% | 58 | 359 | -64.273% |
| 2026-03-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 2 | 313 | -69.688% |
| 2026-03-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.648% | 1 | 313 | -67.119% |
| 2026-03-19 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +5.835% | 1 | 312 | -70.291% |
| 2026-03-18 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -22.487% | 1 | 312 | -68.558% |
| 2026-03-11 | 9.6400 | 9.6400 | 7.9600 | 7.9600 | +15.362% | 3 | 312 | -75.628% |
| 2026-03-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.686% | 1 | 311 | -71.884% |
| 2026-02-26 | 7.8300 | 7.8300 | 7.6400 | 7.6400 | +16.641% | 50 | 310 | -74.607% |
| 2026-02-24 | 6.4800 | 6.5500 | 6.4800 | 6.5500 | +0.769% | 12 | 260 | -70.382% |
| 2026-02-23 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | -7.801% | 2 | 248 | -70.154% |
| 2026-02-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -12.963% | 1 | 248 | -72.482% |
| 2026-02-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 3 | 248 | -76.049% |
| 2026-02-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -14.467% | 3 | 248 | -76.049% |
| 2026-02-10 | 9.4900 | 9.4900 | 9.4700 | 9.4700 | +10.502% | 2 | 248 | -79.514% |
| 2026-02-09 | 7.1900 | 8.5700 | 7.1900 | 8.5700 | +44.034% | 12 | 248 | -77.363% |
| 2026-02-06 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | +8.182% | 10 | 241 | -67.395% |
| 2026-02-05 | 6.0400 | 6.0500 | 5.4500 | 5.5000 | -17.910% | 23 | 240 | -64.727% |
| 2026-02-04 | 7.0800 | 7.0800 | 6.7000 | 6.7000 | -15.404% | 5 | 242 | -71.045% |
| 2026-02-03 | 8.0700 | 8.1000 | 7.9200 | 7.9200 | -19.512% | 76 | 246 | -75.505% |
| 2026-02-02 | 9.9500 | 9.9500 | 9.8200 | 9.8400 | -0.102% | 62 | 173 | -80.285% |
| 2026-01-30 | 10.3300 | 10.3300 | 9.8000 | 9.8500 | -45.730% | 21 | 161 | -80.305% |
| 2026-01-13 | 18.2000 | 18.2000 | 18.1000 | 18.1500 | +1.567% | 31 | 160 | -89.311% |
| 2026-01-09 | 17.1700 | 17.8700 | 17.1700 | 17.8700 | +5.118% | 7 | 160 | -89.144% |
| 2026-01-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.354% | 8 | 150 | -88.588% |
| 2025-12-31 | 16.9500 | 16.9500 | 16.9400 | 16.9400 | +0.833% | 2 | 150 | -88.548% |
| 2025-12-19 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +18.310% | 1 | 150 | -88.452% |
| 2025-12-17 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -7.492% | 1 | 149 | -86.338% |
| 2025-12-15 | 15.4000 | 15.4000 | 15.3500 | 15.3500 | -38.674% | 40 | 149 | -87.362% |
| 2025-12-08 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +27.185% | 1 | 131 | -92.249% |
| 2025-12-03 | 19.6700 | 19.6800 | 19.6700 | 19.6800 | +4.127% | 2 | 131 | -90.142% |
| 2025-12-01 | 18.1500 | 18.9000 | 18.1500 | 18.9000 | +0.639% | 2 | 129 | -89.735% |
| 2025-11-28 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -4.476% | 2 | 129 | -89.670% |
| 2025-11-26 | 20.2900 | 20.2900 | 19.6600 | 19.6600 | +26.431% | 2 | 127 | -90.132% |
| 2025-11-25 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -13.803% | 30 | 127 | -87.524% |
| 2025-11-24 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -3.063% | 1 | 157 | -89.246% |
| 2025-11-21 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -26.732% | 30 | 157 | -89.575% |
| 2025-11-20 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -5.646% | 1 | 127 | -92.362% |
| 2025-11-19 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | +1.394% | 1 | 128 | -92.793% |
| 2025-11-14 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +11.321% | 30 | 127 | -92.693% |
| 2025-11-13 | 24.0000 | 24.0000 | 23.8500 | 23.8500 | -18.182% | 3 | 115 | -91.866% |
| 2025-11-12 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -0.342% | 10 | 106 | -93.345% |
| 2025-11-11 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -1.349% | 2 | 106 | -93.368% |
| 2025-11-07 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -14.627% | 1 | 107 | -93.457% |
| 2025-11-05 | 33.4500 | 34.7300 | 33.4500 | 34.7300 | -0.969% | 7 | 106 | -94.414% |
| 2025-11-04 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | -10.123% | 30 | 101 | -94.468% |
| 2025-11-03 | 38.6300 | 39.0200 | 38.6300 | 39.0200 | -1.140% | 2 | 72 | -95.028% |
| 2025-10-31 | 39.4700 | 39.4700 | 39.4700 | 39.4700 | -0.076% | 1 | 72 | -95.085% |
| 2025-10-30 | 40.0000 | 40.0000 | 39.5000 | 39.5000 | -9.091% | 2 | 72 | -95.089% |
| 2025-10-22 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -5.646% | 3 | 70 | -95.535% |
| 2025-10-20 | 53.5000 | 53.5000 | 46.0000 | 46.0500 | -18.060% | 27 | 71 | -95.787% |
| 2025-10-17 | 56.7500 | 56.7500 | 56.2000 | 56.2000 | -7.520% | 2 | 59 | -96.548% |
| 2025-10-13 | 59.5700 | 60.7700 | 59.5700 | 60.7700 | +8.170% | 8 | 59 | -96.808% |
| 2025-10-10 | 56.1800 | 56.1800 | 56.1800 | 56.1800 | +36.293% | 1 | 61 | -96.547% |
| 2025-10-07 | 41.2200 | 41.2200 | 41.2200 | 41.2200 | -10.294% | 3 | 60 | -95.294% |
| 2025-10-01 | 45.8000 | 45.9500 | 45.8000 | 45.9500 | +1.033% | 2 | 60 | -95.778% |
| 2025-09-26 | 47.4800 | 47.4800 | 45.4800 | 45.4800 | -10.560% | 21 | 59 | -95.734% |
| 2025-09-25 | 51.7500 | 51.7500 | 50.8500 | 50.8500 | -12.448% | 31 | 39 | -96.185% |
| 2025-09-24 | 55.6500 | 58.0800 | 55.6500 | 58.0800 | -1.842% | 7 | 8 | -96.660% |
| 2025-09-23 | 59.1700 | 59.1700 | 59.1700 | 59.1700 | -7.518% | 5 | 10 | -96.721% |
| 2025-09-22 | 63.5000 | 64.0000 | 63.3700 | 63.9800 | +23.442% | 5 | 5 | -96.968% |
| 2025-09-19 | 51.8300 | 51.8300 | 51.8300 | 51.8300 | 0.000% | 1 | 0 | -96.257% |