ORCL280121C00440000
ORCL Jan 21 2028 440.00 Call
optionOPRA
EODOct 28, 2026
2.80USD+42.857%(+0.84)14Vol631OI
ORCL280121C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.7700 | 2.8000 | 2.5500 | 2.8000 | +42.857% | 14 | 631 | 0.000% |
| 2026-10-27 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -15.152% | 1 | 631 | +42.857% |
| 2026-10-20 | 2.1900 | 2.3100 | 2.1900 | 2.3100 | +4.525% | 2 | 631 | +21.212% |
| 2026-10-19 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -6.751% | 2 | 631 | +26.697% |
| 2026-10-16 | 2.3800 | 2.3800 | 2.3100 | 2.3700 | -4.049% | 6 | 631 | +18.143% |
| 2026-10-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +0.816% | 10 | 631 | +13.360% |
| 2026-10-14 | 2.7000 | 2.7000 | 2.4500 | 2.4500 | -28.363% | 6 | 632 | +14.286% |
| 2026-10-13 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +20.000% | 1 | 631 | -18.129% |
| 2026-10-12 | 3.1100 | 3.1100 | 2.8500 | 2.8500 | -3.061% | 22 | 652 | -1.754% |
| 2026-10-08 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -20.541% | 10 | 652 | -4.762% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 652 | -24.324% |
| 2026-10-02 | 3.8000 | 3.8000 | 3.7500 | 3.8000 | +9.827% | 20 | 656 | -26.316% |
| 2026-09-29 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -10.130% | 1 | 656 | -19.075% |
| 2026-09-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -16.486% | 66 | 591 | -27.273% |
| 2026-09-21 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -0.216% | 2 | 591 | -39.262% |
| 2026-09-18 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | +7.442% | 13 | 604 | -39.394% |
| 2026-09-16 | 4.0300 | 4.4500 | 4.0300 | 4.3000 | -9.474% | 22 | 603 | -34.884% |
| 2026-09-14 | 4.0500 | 4.7500 | 4.0500 | 4.7500 | -44.314% | 27 | 576 | -41.053% |
| 2026-09-09 | 8.7500 | 8.7500 | 8.4800 | 8.5300 | +49.912% | 3 | 577 | -67.175% |
| 2026-09-01 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -20.642% | 4 | 577 | -50.791% |
| 2026-08-27 | 7.1400 | 7.1700 | 7.1400 | 7.1700 | +3.165% | 2 | 577 | -60.948% |
| 2026-08-21 | 7.1200 | 7.1200 | 6.9400 | 6.9500 | +5.303% | 3 | 577 | -59.712% |
| 2026-08-18 | 6.2900 | 6.9800 | 6.2900 | 6.6000 | -13.272% | 36 | 577 | -57.576% |
| 2026-08-14 | 7.4700 | 7.6100 | 7.4700 | 7.6100 | -4.756% | 2 | 577 | -63.206% |
| 2026-08-11 | 8.6000 | 8.6000 | 7.9000 | 7.9900 | -13.434% | 109 | 505 | -64.956% |
| 2026-08-10 | 9.2000 | 9.2300 | 9.1900 | 9.2300 | +3.708% | 40 | 502 | -69.664% |
| 2026-08-03 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +30.499% | 1 | 503 | -68.539% |
| 2026-07-30 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +24.000% | 2 | 502 | -58.944% |
| 2026-07-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 503 | -49.091% |
| 2026-07-27 | 6.0500 | 6.3500 | 5.9000 | 6.0000 | +4.167% | 34 | 524 | -53.333% |
| 2026-07-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -10.836% | 1 | 524 | -51.389% |
| 2026-07-16 | 6.3000 | 6.4600 | 6.3000 | 6.4600 | -3.582% | 3 | 523 | -56.656% |
| 2026-07-15 | 6.4000 | 6.9500 | 6.4000 | 6.7000 | -6.944% | 155 | 523 | -58.209% |
| 2026-07-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 1 | 522 | -61.111% |
| 2026-07-13 | 7.5500 | 7.5500 | 7.4500 | 7.5000 | -7.063% | 40 | 522 | -62.667% |
| 2026-07-07 | 7.9800 | 8.0700 | 7.9800 | 8.0700 | -8.916% | 2 | 522 | -65.304% |
| 2026-07-02 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -5.342% | 1 | 522 | -68.397% |
| 2026-06-25 | 9.0000 | 9.4500 | 9.0000 | 9.3600 | -41.500% | 5 | 520 | -70.085% |
| 2026-06-18 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.556% | 1 | 520 | -82.500% |
| 2026-06-17 | 16.6500 | 16.6500 | 16.5900 | 16.5900 | -2.698% | 3 | 522 | -83.122% |
| 2026-06-16 | 17.3000 | 17.3000 | 17.0000 | 17.0500 | +3.333% | 22 | 533 | -83.578% |
| 2026-06-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -26.959% | 1 | 534 | -83.030% |
| 2026-06-10 | 23.2000 | 23.2000 | 22.5900 | 22.5900 | -0.044% | 7 | 539 | -87.605% |
| 2026-06-09 | 24.1500 | 24.3500 | 22.6000 | 22.6000 | -12.842% | 19 | 525 | -87.611% |
| 2026-06-08 | 26.3500 | 26.3500 | 25.9300 | 25.9300 | -24.048% | 4 | 525 | -89.202% |
| 2026-06-04 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +2.677% | 1 | 524 | -91.798% |
| 2026-06-03 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -10.858% | 15 | 509 | -91.579% |
| 2026-06-02 | 38.0500 | 38.3000 | 37.3000 | 37.3000 | +43.021% | 17 | 509 | -92.493% |
| 2026-05-29 | 22.5000 | 26.0800 | 22.5000 | 26.0800 | +40.593% | 48 | 533 | -89.264% |
| 2026-05-28 | 15.8100 | 18.5500 | 15.6800 | 18.5500 | +23.667% | 19 | 535 | -84.906% |
| 2026-05-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +13.208% | 6 | 532 | -81.333% |
| 2026-05-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.923% | 76 | 484 | -78.868% |
| 2026-05-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.127% | 25 | 484 | -78.462% |
| 2026-05-18 | 14.1000 | 14.3500 | 14.1000 | 14.1500 | -12.438% | 11 | 487 | -80.212% |
| 2026-05-14 | 16.2000 | 16.2000 | 16.1600 | 16.1600 | +11.834% | 2 | 487 | -82.673% |
| 2026-05-11 | 14.4600 | 14.4600 | 14.4500 | 14.4500 | -4.620% | 2 | 487 | -80.623% |
| 2026-05-07 | 16.0400 | 16.0400 | 15.1000 | 15.1500 | +9.386% | 3 | 487 | -81.518% |
| 2026-05-06 | 11.5000 | 13.8500 | 11.5000 | 13.8500 | +29.803% | 7 | 487 | -79.783% |
| 2026-04-22 | 10.5600 | 10.6700 | 10.5600 | 10.6700 | +35.063% | 2 | 486 | -73.758% |
| 2026-04-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.219% | 1 | 487 | -64.557% |
| 2026-04-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +10.606% | 2 | 487 | -61.644% |
| 2026-04-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +30.693% | 1 | 487 | -57.576% |
| 2026-04-13 | 3.2000 | 5.1100 | 3.2000 | 5.0500 | +50.746% | 12 | 487 | -44.554% |
| 2026-04-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -13.212% | 1 | 476 | -16.418% |
| 2026-04-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -8.962% | 1 | 476 | -27.461% |
| 2026-04-02 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.719% | 5 | 476 | -33.962% |
| 2026-04-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.972% | 5 | 476 | -37.079% |
| 2026-03-26 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -26.712% | 1 | 471 | -34.579% |
| 2026-03-19 | 5.6000 | 5.8400 | 5.6000 | 5.8400 | +4.286% | 11 | 471 | -52.055% |
| 2026-03-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -32.692% | 1 | 471 | -50.000% |
| 2026-03-11 | 8.5500 | 8.5500 | 8.3200 | 8.3200 | -0.240% | 4 | 471 | -66.346% |
| 2026-03-06 | 8.3600 | 8.3600 | 8.3400 | 8.3400 | +87.416% | 12 | 467 | -66.427% |
| 2026-02-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -25.833% | 5 | 455 | -37.079% |
| 2026-02-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.078% | 1 | 451 | -53.333% |
| 2026-02-10 | 8.3900 | 8.4600 | 8.3900 | 8.4600 | +9.585% | 2 | 452 | -66.903% |
| 2026-02-09 | 7.3300 | 7.7200 | 7.3300 | 7.7200 | +45.660% | 3 | 452 | -63.731% |
| 2026-02-06 | 5.1500 | 5.3500 | 5.1500 | 5.3000 | 0.000% | 7 | 451 | -47.170% |
| 2026-02-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.821% | 2 | 447 | -47.170% |
| 2026-02-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -15.753% | 2 | 449 | -54.472% |
| 2026-02-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -21.166% | 1 | 449 | -61.644% |
| 2026-02-02 | 9.2500 | 9.3000 | 9.2000 | 9.2600 | +5.227% | 34 | 449 | -69.762% |
| 2026-01-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -32.046% | 23 | 425 | -68.182% |
| 2026-01-26 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +18.265% | 2 | 425 | -78.378% |
| 2026-01-21 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -27.000% | 1 | 425 | -74.429% |
| 2026-01-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.010% | 1 | 426 | -81.333% |
| 2026-01-14 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -8.333% | 1 | 426 | -81.145% |
| 2025-12-29 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.186% | 3 | 425 | -82.716% |
| 2025-12-22 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +10.829% | 3 | 425 | -82.684% |
| 2025-12-19 | 14.0700 | 14.8000 | 14.0700 | 14.5900 | +18.618% | 10 | 428 | -80.809% |
| 2025-12-18 | 12.8800 | 12.9000 | 12.2500 | 12.3000 | +2.075% | 8 | 429 | -77.236% |
| 2025-12-17 | 13.6500 | 13.6500 | 12.0000 | 12.0500 | -12.044% | 306 | 432 | -76.763% |
| 2025-12-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.667% | 1 | 137 | -79.562% |
| 2025-12-12 | 13.9500 | 15.0000 | 13.9500 | 15.0000 | +3.806% | 4 | 138 | -81.333% |
| 2025-12-11 | 14.2900 | 14.4500 | 13.9500 | 14.4500 | -36.623% | 8 | 134 | -80.623% |
| 2025-12-10 | 22.8500 | 22.8500 | 22.8000 | 22.8000 | -0.870% | 5 | 128 | -87.719% |
| 2025-12-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.450% | 1 | 131 | -87.826% |
| 2025-12-08 | 22.4500 | 22.7000 | 22.4100 | 22.4500 | +26.479% | 30 | 132 | -87.528% |
| 2025-12-03 | 17.1000 | 17.7500 | 17.0500 | 17.7500 | -1.662% | 4 | 119 | -84.225% |
| 2025-12-02 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +5.617% | 1 | 118 | -84.488% |
| 2025-12-01 | 16.9000 | 17.0900 | 16.9000 | 17.0900 | -1.042% | 2 | 117 | -83.616% |
| 2025-11-26 | 18.1700 | 18.1800 | 17.2700 | 17.2700 | +16.689% | 31 | 117 | -83.787% |
| 2025-11-25 | 13.4800 | 15.3000 | 13.4800 | 14.8000 | -6.270% | 10 | 117 | -81.081% |
| 2025-11-24 | 16.6500 | 16.6500 | 15.7900 | 15.7900 | -5.449% | 42 | 114 | -82.267% |
| 2025-11-21 | 18.5200 | 18.5200 | 16.7000 | 16.7000 | -33.466% | 97 | 120 | -83.234% |
| 2025-11-19 | 25.2000 | 25.2000 | 25.1000 | 25.1000 | +8.190% | 2 | 33 | -88.845% |
| 2025-11-13 | 23.4500 | 23.4500 | 23.1000 | 23.2000 | -6.300% | 6 | 32 | -87.931% |
| 2025-11-12 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | -11.127% | 1 | 32 | -88.691% |
| 2025-11-11 | 26.8000 | 27.8600 | 26.4000 | 27.8600 | -1.206% | 17 | 31 | -89.950% |
| 2025-11-10 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -12.422% | 1 | 32 | -90.071% |
| 2025-11-05 | 31.4500 | 32.4000 | 31.4500 | 32.2000 | -0.923% | 16 | 31 | -91.304% |
| 2025-11-04 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -12.091% | 1 | 18 | -91.385% |
| 2025-10-31 | 36.9700 | 36.9700 | 36.9700 | 36.9700 | -0.081% | 1 | 17 | -92.426% |
| 2025-10-30 | 36.1500 | 37.0000 | 36.1500 | 37.0000 | -5.996% | 11 | 17 | -92.432% |
| 2025-10-22 | 41.5000 | 41.5000 | 39.3600 | 39.3600 | -4.651% | 9 | 17 | -92.886% |
| 2025-10-21 | 42.5700 | 42.5700 | 41.2800 | 41.2800 | -0.960% | 4 | 8 | -93.217% |
| 2025-10-20 | 41.6800 | 41.6800 | 41.6800 | 41.6800 | -22.093% | 1 | 5 | -93.282% |
| 2025-10-14 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +22.706% | 1 | 5 | -94.766% |
| 2025-10-07 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | +0.646% | 5 | 5 | -93.578% |
| 2025-09-26 | 43.3200 | 43.3200 | 43.3200 | 43.3200 | -7.317% | 2 | 3 | -93.536% |
| 2025-09-25 | 46.0000 | 46.7400 | 46.0000 | 46.7400 | -8.353% | 2 | 3 | -94.009% |
| 2025-09-24 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -5.730% | 1 | 3 | -94.510% |
| 2025-09-23 | 55.2000 | 55.2000 | 54.1000 | 54.1000 | +0.558% | 2 | 3 | -94.824% |
| 2025-09-22 | 51.0000 | 53.8000 | 49.3100 | 53.8000 | +23.112% | 5 | 1 | -94.796% |
| 2025-09-18 | 43.8500 | 43.8500 | 43.7000 | 43.7000 | 0.000% | 2 | 0 | -93.593% |