ORCL280121C00430000
ORCL Jan 21 2028 430.00 Call
optionOPRA
EODNov 3, 2026
1.92USD-42.687%(-1.43)2Vol1,689OI
ORCL280121C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | -42.687% | 2 | 1,688 | 0.000% |
| 2026-10-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +40.167% | 17 | 1,688 | -42.687% |
| 2026-10-20 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | -32.676% | 14 | 1,689 | -19.665% |
| 2026-10-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +18.333% | 2 | 1,689 | -45.915% |
| 2026-10-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -16.667% | 20 | 1,694 | -36.000% |
| 2026-10-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 1,695 | -46.667% |
| 2026-10-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 5 | 1,696 | -48.800% |
| 2026-10-02 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | -1.720% | 20 | 1,704 | -52.000% |
| 2026-09-24 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -11.522% | 2 | 1,706 | -52.826% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.738% | 20 | 1,686 | -58.261% |
| 2026-09-21 | 4.7000 | 4.9100 | 4.7000 | 4.8800 | -0.408% | 19 | 1,696 | -60.656% |
| 2026-09-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +16.114% | 1 | 1,695 | -60.816% |
| 2026-09-16 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -6.843% | 18 | 1,677 | -54.502% |
| 2026-09-15 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -47.931% | 1 | 1,676 | -57.616% |
| 2026-09-08 | 8.6600 | 8.7000 | 8.6600 | 8.7000 | +15.846% | 2 | 1,676 | -77.931% |
| 2026-09-04 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +2.316% | 1 | 1,675 | -74.434% |
| 2026-09-03 | 7.3500 | 7.3500 | 7.3400 | 7.3400 | +23.154% | 2 | 1,675 | -73.842% |
| 2026-09-02 | 6.1300 | 6.1300 | 5.9600 | 5.9600 | +12.453% | 7 | 1,669 | -67.785% |
| 2026-09-01 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -23.188% | 2 | 1,669 | -63.774% |
| 2026-08-31 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 3 | 1,672 | -72.174% |
| 2026-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 2 | 1,671 | -73.699% |
| 2026-08-18 | 6.4200 | 7.4700 | 6.4200 | 7.0000 | -9.091% | 30 | 1,671 | -72.571% |
| 2026-08-17 | 7.5800 | 7.7200 | 7.5800 | 7.7000 | -3.266% | 148 | 1,654 | -75.065% |
| 2026-08-14 | 7.9000 | 7.9600 | 7.9000 | 7.9600 | -14.409% | 2 | 1,655 | -75.879% |
| 2026-08-12 | 9.2200 | 9.3000 | 9.1400 | 9.3000 | +24.000% | 10 | 1,662 | -79.355% |
| 2026-07-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +29.310% | 1 | 1,661 | -74.400% |
| 2026-07-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 1 | 1,661 | -66.897% |
| 2026-07-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 1,660 | -70.462% |
| 2026-07-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.367% | 2 | 1,658 | -70.909% |
| 2026-07-16 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.568% | 1 | 1,657 | -71.889% |
| 2026-07-15 | 6.7000 | 7.2500 | 6.7000 | 7.0100 | -10.128% | 213 | 1,550 | -72.611% |
| 2026-07-13 | 7.6300 | 7.8000 | 7.6300 | 7.8000 | -12.360% | 4 | 1,551 | -75.385% |
| 2026-07-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.559% | 1 | 1,550 | -78.427% |
| 2026-07-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.705% | 2 | 1,549 | -78.547% |
| 2026-07-06 | 8.7500 | 8.8000 | 8.7000 | 8.8000 | -4.348% | 1,350 | 200 | -78.182% |
| 2026-07-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -32.403% | 3 | 197 | -79.130% |
| 2026-06-23 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -18.356% | 1 | 197 | -85.893% |
| 2026-06-18 | 16.6000 | 16.6700 | 16.6000 | 16.6700 | +6.178% | 2 | 196 | -88.482% |
| 2026-06-17 | 15.7500 | 15.7500 | 15.7000 | 15.7000 | -30.129% | 2 | 196 | -87.771% |
| 2026-06-09 | 22.4000 | 22.6000 | 22.3000 | 22.4700 | -16.437% | 17 | 197 | -91.455% |
| 2026-06-08 | 26.9500 | 26.9500 | 26.8900 | 26.8900 | -11.371% | 2 | 196 | -92.860% |
| 2026-06-05 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | -15.180% | 1 | 195 | -93.672% |
| 2026-06-04 | 35.7700 | 35.7700 | 35.7700 | 35.7700 | +3.232% | 1 | 195 | -94.632% |
| 2026-06-03 | 34.8500 | 34.8500 | 34.6000 | 34.6500 | -12.389% | 60 | 196 | -94.459% |
| 2026-06-02 | 40.5000 | 40.6500 | 39.1000 | 39.5500 | -10.358% | 39 | 179 | -95.145% |
| 2026-06-01 | 44.1200 | 44.1200 | 44.1200 | 44.1200 | +79.350% | 1 | 179 | -95.648% |
| 2026-05-29 | 20.9900 | 24.6000 | 20.9900 | 24.6000 | +83.582% | 4 | 180 | -92.195% |
| 2026-05-19 | 14.0000 | 14.0000 | 13.4000 | 13.4000 | -4.080% | 5 | 185 | -85.672% |
| 2026-05-18 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -12.138% | 2 | 183 | -86.256% |
| 2026-05-15 | 15.9500 | 15.9500 | 15.9000 | 15.9000 | -6.195% | 2 | 184 | -87.925% |
| 2026-05-14 | 17.0500 | 17.0500 | 16.9500 | 16.9500 | +14.915% | 2 | 183 | -88.673% |
| 2026-05-13 | 14.4900 | 14.7500 | 14.4900 | 14.7500 | +10.487% | 2 | 182 | -86.983% |
| 2026-05-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -11.589% | 1 | 182 | -85.618% |
| 2026-05-11 | 15.0000 | 15.1800 | 15.0000 | 15.1000 | -9.036% | 13 | 192 | -87.285% |
| 2026-05-08 | 16.9000 | 16.9000 | 16.6000 | 16.6000 | +1.840% | 2 | 192 | -88.434% |
| 2026-05-07 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +6.536% | 20 | 192 | -88.221% |
| 2026-05-06 | 14.5000 | 15.5000 | 14.5000 | 15.3000 | +36.607% | 26 | 202 | -87.451% |
| 2026-05-04 | 10.5500 | 11.2000 | 10.5500 | 11.2000 | +34.293% | 13 | 192 | -82.857% |
| 2026-05-01 | 8.2700 | 8.3400 | 8.2600 | 8.3400 | -1.302% | 80 | 224 | -76.978% |
| 2026-04-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -8.152% | 1 | 224 | -77.278% |
| 2026-04-23 | 9.2000 | 9.7500 | 8.9400 | 9.2000 | -16.364% | 40 | 223 | -79.130% |
| 2026-04-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +30.952% | 10 | 231 | -82.545% |
| 2026-04-17 | 9.2500 | 9.2500 | 8.4000 | 8.4000 | -8.696% | 22 | 221 | -77.143% |
| 2026-04-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +15.869% | 1 | 231 | -79.130% |
| 2026-04-15 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +6.008% | 25 | 230 | -75.819% |
| 2026-04-14 | 7.6000 | 7.6000 | 7.4900 | 7.4900 | +87.250% | 3 | 228 | -74.366% |
| 2026-04-13 | 3.4500 | 4.0000 | 3.4500 | 4.0000 | +12.045% | 22 | 228 | -52.000% |
| 2026-04-10 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | -10.750% | 6 | 207 | -46.218% |
| 2026-03-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 2 | 211 | -52.000% |
| 2026-03-26 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | -9.184% | 7 | 213 | -56.854% |
| 2026-03-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 1 | 212 | -60.816% |
| 2026-03-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 9 | 211 | -62.353% |
| 2026-03-23 | 5.5900 | 5.5900 | 5.2000 | 5.2000 | -12.014% | 15 | 202 | -63.077% |
| 2026-03-19 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +4.233% | 1 | 200 | -67.513% |
| 2026-03-18 | 6.3300 | 6.3300 | 5.6700 | 5.6700 | -12.365% | 13 | 201 | -66.138% |
| 2026-03-16 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -1.372% | 25 | 212 | -70.325% |
| 2026-03-10 | 6.7000 | 7.0000 | 6.5600 | 6.5600 | -16.645% | 18 | 215 | -70.732% |
| 2026-03-05 | 8.0700 | 8.4300 | 7.8700 | 7.8700 | +18.703% | 44 | 201 | -75.604% |
| 2026-03-02 | 6.8300 | 6.9800 | 6.6100 | 6.6300 | +5.238% | 70 | 166 | -71.041% |
| 2026-02-27 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | -9.222% | 2 | 98 | -69.524% |
| 2026-02-25 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +9.291% | 1 | 98 | -72.334% |
| 2026-02-24 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +3.084% | 2 | 98 | -69.764% |
| 2026-02-23 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -13.239% | 1 | 97 | -68.831% |
| 2026-02-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.415% | 3 | 97 | -72.958% |
| 2026-02-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.639% | 2 | 95 | -76.585% |
| 2026-02-10 | 8.7200 | 8.9700 | 8.6900 | 8.6900 | +4.699% | 3 | 95 | -77.906% |
| 2026-02-09 | 8.0400 | 8.3000 | 7.9400 | 8.3000 | +48.214% | 4 | 95 | -76.867% |
| 2026-02-06 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -10.112% | 6 | 92 | -65.714% |
| 2026-02-05 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -3.411% | 1 | 92 | -69.181% |
| 2026-02-04 | 7.4700 | 7.4700 | 6.4500 | 6.4500 | -13.073% | 25 | 92 | -70.233% |
| 2026-02-03 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -24.131% | 1 | 85 | -74.124% |
| 2026-02-02 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -0.711% | 14 | 84 | -80.368% |
| 2026-01-29 | 9.5000 | 9.8500 | 9.5000 | 9.8500 | -16.170% | 4 | 73 | -80.508% |
| 2026-01-21 | 11.8500 | 11.8500 | 11.7500 | 11.7500 | -30.473% | 40 | 71 | -83.660% |
| 2025-12-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.630% | 3 | 51 | -88.639% |
| 2025-12-22 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +34.534% | 1 | 54 | -88.824% |
| 2025-12-18 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -3.985% | 1 | 53 | -84.965% |
| 2025-12-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -8.904% | 2 | 53 | -85.564% |
| 2025-12-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +4.063% | 1 | 53 | -86.849% |
| 2025-12-15 | 14.3800 | 14.3800 | 14.0300 | 14.0300 | -8.000% | 6 | 54 | -86.315% |
| 2025-12-12 | 16.4000 | 16.4000 | 15.2000 | 15.2500 | -0.327% | 15 | 54 | -87.410% |
| 2025-12-11 | 15.7700 | 15.7700 | 15.3000 | 15.3000 | -35.660% | 7 | 45 | -87.451% |
| 2025-12-10 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | -1.040% | 1 | 43 | -91.926% |
| 2025-12-08 | 23.4000 | 24.0300 | 23.4000 | 24.0300 | +27.819% | 12 | 43 | -92.010% |
| 2025-11-26 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +19.289% | 4 | 42 | -89.787% |
| 2025-11-25 | 15.7900 | 15.7900 | 15.7600 | 15.7600 | -22.934% | 4 | 42 | -87.817% |
| 2025-11-21 | 20.4300 | 20.4500 | 20.4300 | 20.4500 | -21.797% | 8 | 38 | -90.611% |
| 2025-11-19 | 26.9300 | 26.9300 | 26.1500 | 26.1500 | +6.953% | 2 | 46 | -92.658% |
| 2025-11-17 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +3.165% | 1 | 45 | -92.147% |
| 2025-11-14 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -13.504% | 1 | 46 | -91.899% |
| 2025-11-11 | 27.6700 | 27.6700 | 27.4000 | 27.4000 | -9.181% | 6 | 40 | -92.993% |
| 2025-11-10 | 30.8700 | 31.3900 | 30.0100 | 30.1700 | +5.971% | 12 | 40 | -93.636% |
| 2025-11-07 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | -14.530% | 3 | 29 | -93.256% |
| 2025-11-05 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | -2.631% | 7 | 29 | -94.236% |
| 2025-11-04 | 34.2100 | 34.2100 | 34.2100 | 34.2100 | -10.911% | 6 | 29 | -94.388% |
| 2025-10-31 | 38.3200 | 38.6000 | 38.3200 | 38.4000 | -13.416% | 17 | 26 | -95.000% |
| 2025-10-29 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -5.978% | 3 | 12 | -95.671% |
| 2025-10-24 | 47.1700 | 47.1700 | 47.1700 | 47.1700 | +6.889% | 1 | 9 | -95.930% |
| 2025-10-20 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | -4.481% | 1 | 10 | -95.649% |
| 2025-10-08 | 45.7800 | 46.2000 | 45.7800 | 46.2000 | +10.394% | 3 | 9 | -95.844% |
| 2025-09-29 | 41.9700 | 41.9700 | 41.8500 | 41.8500 | -4.994% | 2 | 7 | -95.412% |
| 2025-09-26 | 44.2900 | 44.2900 | 44.0500 | 44.0500 | -8.229% | 2 | 7 | -95.641% |
| 2025-09-25 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -9.177% | 1 | 5 | -96.000% |
| 2025-09-24 | 54.8500 | 54.8500 | 52.8500 | 52.8500 | -14.218% | 2 | 4 | -96.367% |
| 2025-09-22 | 56.6900 | 61.6100 | 56.6900 | 61.6100 | 0.000% | 4 | 3 | -96.884% |