ORCL280121C00460000
ORCL Jan 21 2028 460.00 Call
optionOPRA
EODNov 3, 2026
1.56USD+1.299%(+0.02)3Vol936OI
ORCL280121C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | +1.299% | 3 | 933 | 0.000% |
| 2026-11-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.000% | 5 | 930 | +1.299% |
| 2026-10-30 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | -33.206% | 5 | 930 | -10.857% |
| 2026-10-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +70.130% | 3 | 931 | -40.458% |
| 2026-10-26 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | -11.494% | 20 | 931 | +1.299% |
| 2026-10-23 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | -0.571% | 11 | 925 | -10.345% |
| 2026-10-22 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | -7.407% | 13 | 924 | -10.857% |
| 2026-10-21 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.545% | 1 | 923 | -17.460% |
| 2026-10-20 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | +4.762% | 51 | 901 | -21.212% |
| 2026-10-19 | 1.9800 | 1.9800 | 1.8900 | 1.8900 | +0.532% | 7 | 896 | -17.460% |
| 2026-10-16 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | -12.558% | 6 | 896 | -17.021% |
| 2026-10-14 | 2.4000 | 2.4000 | 2.1500 | 2.1500 | -28.571% | 2 | 896 | -27.442% |
| 2026-10-13 | 2.7000 | 3.0500 | 2.7000 | 3.0100 | -0.331% | 4 | 895 | -48.173% |
| 2026-10-09 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +11.439% | 5 | 900 | -48.344% |
| 2026-10-08 | 3.0000 | 3.0000 | 2.7000 | 2.7100 | -21.449% | 7 | 895 | -42.435% |
| 2026-10-05 | 3.5400 | 3.6000 | 3.4500 | 3.4500 | 0.000% | 13 | 891 | -54.783% |
| 2026-10-02 | 3.5300 | 3.5300 | 3.4500 | 3.4500 | +4.545% | 39 | 853 | -54.783% |
| 2026-09-30 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | -14.948% | 4 | 850 | -52.727% |
| 2026-09-29 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +31.973% | 1 | 850 | -59.794% |
| 2026-09-28 | 3.0700 | 3.0700 | 2.9000 | 2.9400 | -18.333% | 6 | 849 | -46.939% |
| 2026-09-24 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | -11.765% | 3 | 849 | -56.667% |
| 2026-09-23 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.211% | 1 | 849 | -61.765% |
| 2026-09-21 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +3.769% | 1 | 848 | -62.228% |
| 2026-09-18 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | +1.531% | 2 | 848 | -60.804% |
| 2026-09-16 | 3.6400 | 3.9700 | 3.6400 | 3.9200 | +3.158% | 36 | 864 | -60.204% |
| 2026-09-15 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -37.908% | 2 | 862 | -58.947% |
| 2026-09-11 | 6.3500 | 6.3500 | 6.1200 | 6.1200 | -21.032% | 3 | 865 | -74.510% |
| 2026-09-09 | 7.7500 | 7.8000 | 7.7500 | 7.7500 | +0.649% | 35 | 865 | -79.871% |
| 2026-09-08 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | +41.284% | 17 | 875 | -79.740% |
| 2026-09-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +14.737% | 2 | 875 | -71.376% |
| 2026-09-01 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | -20.833% | 7 | 870 | -67.158% |
| 2026-08-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 3 | 870 | -74.000% |
| 2026-08-27 | 6.5300 | 6.6500 | 6.5300 | 6.6500 | +9.016% | 2 | 870 | -76.541% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.164% | 2 | 870 | -74.426% |
| 2026-08-25 | 6.0800 | 6.0900 | 6.0800 | 6.0900 | +1.500% | 2 | 870 | -74.384% |
| 2026-08-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.956% | 1 | 870 | -74.000% |
| 2026-08-21 | 6.3400 | 6.3800 | 6.3400 | 6.3800 | -0.623% | 2 | 870 | -75.549% |
| 2026-08-18 | 5.3700 | 6.5000 | 5.3700 | 6.4200 | -3.459% | 31 | 882 | -75.701% |
| 2026-08-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 1 | 883 | -76.541% |
| 2026-08-14 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | -15.971% | 3 | 885 | -77.872% |
| 2026-08-12 | 7.7500 | 8.3900 | 7.6600 | 8.3900 | -0.592% | 71 | 858 | -81.406% |
| 2026-08-10 | 8.5500 | 8.5500 | 8.4300 | 8.4400 | +5.500% | 39 | 887 | -81.517% |
| 2026-08-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.615% | 1 | 887 | -80.500% |
| 2026-08-04 | 9.1000 | 9.3500 | 8.8200 | 8.9500 | +15.933% | 19 | 892 | -82.570% |
| 2026-08-03 | 7.8000 | 7.8000 | 7.7200 | 7.7200 | +56.275% | 5 | 896 | -79.793% |
| 2026-07-29 | 5.2000 | 5.3200 | 4.9400 | 4.9400 | -1.200% | 4 | 897 | -68.421% |
| 2026-07-28 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | -10.233% | 2 | 897 | -68.800% |
| 2026-07-27 | 5.7500 | 6.0100 | 5.4500 | 5.5700 | +7.529% | 18 | 891 | -71.993% |
| 2026-07-24 | 5.3500 | 5.5000 | 5.1800 | 5.1800 | -21.870% | 9 | 888 | -69.884% |
| 2026-07-22 | 6.3000 | 6.6300 | 6.3000 | 6.6300 | +20.545% | 2 | 888 | -76.471% |
| 2026-07-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.718% | 1 | 888 | -71.636% |
| 2026-07-16 | 6.6100 | 6.6100 | 5.6000 | 5.9600 | -7.309% | 14 | 889 | -73.826% |
| 2026-07-15 | 5.9000 | 6.4300 | 5.9000 | 6.4300 | +5.065% | 14 | 884 | -75.739% |
| 2026-07-14 | 6.0000 | 6.1200 | 6.0000 | 6.1200 | -15.470% | 2 | 884 | -74.510% |
| 2026-07-13 | 7.2500 | 7.2500 | 6.8800 | 7.2400 | -8.701% | 19 | 884 | -78.453% |
| 2026-07-09 | 7.8600 | 7.9400 | 7.8600 | 7.9300 | +13.286% | 3 | 885 | -80.328% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.735% | 4 | 885 | -77.714% |
| 2026-07-07 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +5.068% | 1 | 885 | -79.661% |
| 2026-07-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.575% | 700 | 264 | -78.630% |
| 2026-07-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -48.311% | 3 | 262 | -79.608% |
| 2026-06-18 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.310% | 1 | 262 | -89.459% |
| 2026-06-17 | 15.0000 | 15.3500 | 14.9300 | 15.1500 | -9.821% | 16 | 262 | -89.703% |
| 2026-06-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +20.000% | 1 | 263 | -90.714% |
| 2026-06-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.497% | 55 | 268 | -88.857% |
| 2026-06-11 | 14.0000 | 15.3000 | 14.0000 | 15.3000 | -33.478% | 3 | 267 | -89.804% |
| 2026-06-10 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | +8.747% | 2 | 266 | -93.217% |
| 2026-06-09 | 24.6800 | 24.6800 | 20.7500 | 21.1500 | -11.875% | 29 | 265 | -92.624% |
| 2026-06-05 | 27.1800 | 27.1800 | 24.0000 | 24.0000 | -20.292% | 5 | 269 | -93.500% |
| 2026-06-04 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -2.714% | 1 | 270 | -94.819% |
| 2026-06-03 | 31.8000 | 31.8500 | 30.9500 | 30.9500 | -17.024% | 32 | 240 | -94.960% |
| 2026-06-02 | 36.9000 | 38.4300 | 34.4500 | 37.3000 | -5.998% | 75 | 276 | -95.818% |
| 2026-06-01 | 39.6800 | 39.6800 | 39.6800 | 39.6800 | +58.340% | 1 | 276 | -96.069% |
| 2026-05-29 | 19.6100 | 25.0600 | 19.6100 | 25.0600 | +65.413% | 54 | 327 | -93.775% |
| 2026-05-28 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +7.983% | 2 | 328 | -89.703% |
| 2026-05-26 | 13.9000 | 14.0300 | 13.9000 | 14.0300 | +4.858% | 2 | 328 | -88.881% |
| 2026-05-21 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +9.672% | 30 | 328 | -88.341% |
| 2026-05-20 | 11.5000 | 12.3000 | 11.1500 | 12.2000 | +4.274% | 21 | 319 | -87.213% |
| 2026-05-18 | 12.8000 | 13.0500 | 11.7000 | 11.7000 | -12.817% | 27 | 299 | -86.667% |
| 2026-05-15 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -10.533% | 26 | 273 | -88.376% |
| 2026-05-14 | 12.3700 | 15.0000 | 12.3700 | 15.0000 | +13.982% | 13 | 261 | -89.600% |
| 2026-05-11 | 13.1200 | 13.1600 | 13.1200 | 13.1600 | -0.679% | 2 | 261 | -88.146% |
| 2026-05-07 | 14.5000 | 14.5000 | 13.2500 | 13.2500 | +3.840% | 4 | 261 | -88.226% |
| 2026-05-06 | 12.1000 | 12.7600 | 12.1000 | 12.7600 | +47.685% | 2 | 264 | -87.774% |
| 2026-05-04 | 8.7300 | 8.7300 | 8.6400 | 8.6400 | +22.553% | 5 | 262 | -81.944% |
| 2026-05-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +10.156% | 1 | 267 | -77.872% |
| 2026-04-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 1 | 267 | -75.625% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 6 | 267 | -79.200% |
| 2026-04-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.399% | 4 | 273 | -80.000% |
| 2026-04-22 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +25.572% | 1 | 277 | -83.280% |
| 2026-04-17 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -4.129% | 1 | 277 | -79.004% |
| 2026-04-16 | 8.0000 | 8.1000 | 7.7500 | 7.7500 | +16.717% | 9 | 278 | -79.871% |
| 2026-04-15 | 6.5000 | 7.0000 | 6.5000 | 6.6400 | +17.522% | 22 | 276 | -76.506% |
| 2026-04-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +24.176% | 1 | 255 | -72.389% |
| 2026-04-13 | 3.4000 | 4.5500 | 3.4000 | 4.5500 | +49.671% | 23 | 255 | -65.714% |
| 2026-04-10 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +8.961% | 5 | 263 | -48.684% |
| 2026-04-09 | 3.0000 | 3.0000 | 2.7900 | 2.7900 | -17.941% | 13 | 264 | -44.086% |
| 2026-04-02 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | -10.526% | 3 | 256 | -54.118% |
| 2026-04-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.796% | 5 | 256 | -58.947% |
| 2026-03-31 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -4.798% | 30 | 251 | -58.621% |
| 2026-03-24 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -22.505% | 3 | 251 | -60.606% |
| 2026-03-19 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +3.232% | 1 | 248 | -69.472% |
| 2026-03-18 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | -4.808% | 2 | 249 | -68.485% |
| 2026-03-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.035% | 9 | 248 | -70.000% |
| 2026-03-13 | 5.8800 | 5.8800 | 5.7800 | 5.7800 | -9.688% | 4 | 248 | -73.010% |
| 2026-03-12 | 7.0000 | 7.0000 | 6.4000 | 6.4000 | +1.426% | 2 | 244 | -75.625% |
| 2026-03-11 | 7.9700 | 7.9700 | 6.2600 | 6.3100 | +23.725% | 10 | 243 | -75.277% |
| 2026-03-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 1 | 245 | -69.412% |
| 2026-02-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.808% | 1 | 245 | -74.000% |
| 2026-02-10 | 7.5700 | 7.6100 | 7.3000 | 7.3000 | +49.897% | 3 | 246 | -78.630% |
| 2026-02-06 | 4.6500 | 4.8700 | 4.6100 | 4.8700 | +5.870% | 22 | 246 | -67.967% |
| 2026-02-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.968% | 1 | 244 | -66.087% |
| 2026-02-04 | 5.5300 | 5.5400 | 5.5300 | 5.5400 | -15.420% | 5 | 243 | -71.841% |
| 2026-02-03 | 7.1300 | 7.1300 | 6.5500 | 6.5500 | -25.905% | 42 | 243 | -76.183% |
| 2026-01-30 | 9.1800 | 9.1800 | 8.6000 | 8.8400 | -16.209% | 10 | 241 | -82.353% |
| 2026-01-28 | 10.7500 | 10.7500 | 10.5500 | 10.5500 | +8.205% | 2 | 236 | -85.213% |
| 2026-01-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -18.750% | 1 | 235 | -84.000% |
| 2026-01-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +17.073% | 3 | 234 | -87.000% |
| 2026-01-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.670% | 3 | 231 | -84.780% |
| 2026-01-21 | 11.3600 | 11.3600 | 9.6800 | 9.7000 | -16.379% | 68 | 228 | -83.918% |
| 2026-01-20 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.082% | 3 | 220 | -86.552% |
| 2026-01-08 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -13.562% | 1 | 223 | -87.639% |
| 2026-01-05 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +2.889% | 1 | 222 | -89.315% |
| 2025-12-31 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -1.663% | 3 | 222 | -89.006% |
| 2025-12-30 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +2.195% | 5 | 222 | -89.189% |
| 2025-12-29 | 13.8100 | 14.1200 | 13.8100 | 14.1200 | -3.354% | 4 | 217 | -88.952% |
| 2025-12-26 | 14.6000 | 14.6400 | 14.6000 | 14.6100 | -1.815% | 4 | 216 | -89.322% |
| 2025-12-22 | 14.0700 | 14.8800 | 14.0700 | 14.8800 | +6.514% | 7 | 216 | -89.516% |
| 2025-12-19 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +27.000% | 2 | 216 | -88.833% |
| 2025-12-18 | 11.8000 | 11.8000 | 11.0000 | 11.0000 | -0.901% | 9 | 216 | -85.818% |
| 2025-12-17 | 11.6800 | 11.8000 | 10.8300 | 11.1000 | -11.905% | 80 | 216 | -85.946% |
| 2025-12-16 | 12.4500 | 12.8000 | 12.4100 | 12.6000 | +5.705% | 42 | 183 | -87.619% |
| 2025-12-15 | 12.3000 | 12.3000 | 11.8800 | 11.9200 | -10.038% | 26 | 188 | -86.913% |
| 2025-12-12 | 14.5900 | 14.5900 | 12.8900 | 13.2500 | -1.925% | 16 | 164 | -88.226% |
| 2025-12-11 | 12.7400 | 14.3000 | 12.7000 | 13.5100 | -38.591% | 19 | 168 | -88.453% |
| 2025-12-10 | 20.7200 | 22.0000 | 20.7200 | 22.0000 | +4.762% | 2 | 157 | -92.909% |
| 2025-12-09 | 21.0500 | 21.0500 | 21.0000 | 21.0000 | +1.059% | 15 | 156 | -92.571% |
| 2025-12-08 | 20.7200 | 20.7800 | 20.7200 | 20.7800 | +13.552% | 21 | 149 | -92.493% |
| 2025-12-04 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +21.192% | 1 | 139 | -91.475% |
| 2025-12-01 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.984% | 1 | 139 | -89.669% |
| 2025-11-28 | 15.4200 | 15.4200 | 15.2500 | 15.2500 | -5.397% | 2 | 138 | -89.770% |
| 2025-11-26 | 16.2300 | 16.2300 | 16.1200 | 16.1200 | +12.806% | 2 | 138 | -90.323% |
| 2025-11-25 | 12.5000 | 14.2900 | 12.1300 | 14.2900 | -6.906% | 48 | 138 | -89.083% |
| 2025-11-24 | 14.8000 | 15.3500 | 14.8000 | 15.3500 | -0.647% | 11 | 125 | -89.837% |
| 2025-11-21 | 18.2000 | 18.2000 | 15.4500 | 15.4500 | -37.626% | 6 | 115 | -89.903% |
| 2025-11-20 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | +13.002% | 4 | 109 | -93.702% |
| 2025-11-18 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | +4.133% | 1 | 106 | -92.883% |
| 2025-11-13 | 21.6500 | 21.6500 | 20.9500 | 21.0500 | -13.017% | 4 | 106 | -92.589% |
| 2025-11-12 | 24.5500 | 24.5500 | 24.2000 | 24.2000 | -8.851% | 16 | 104 | -93.554% |
| 2025-11-10 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +8.811% | 1 | 104 | -94.124% |
| 2025-11-07 | 24.6000 | 24.6000 | 24.4000 | 24.4000 | -18.395% | 2 | 103 | -93.607% |
| 2025-11-04 | 30.0000 | 30.0000 | 29.8000 | 29.9000 | -13.833% | 5 | 102 | -94.783% |
| 2025-10-31 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | +2.300% | 1 | 97 | -95.504% |
| 2025-10-30 | 33.4000 | 33.9200 | 33.4000 | 33.9200 | -18.501% | 2 | 96 | -95.401% |
| 2025-10-24 | 41.6200 | 41.6200 | 41.6200 | 41.6200 | +14.750% | 1 | 96 | -96.252% |
| 2025-10-22 | 36.2700 | 36.2700 | 36.2700 | 36.2700 | -7.404% | 1 | 96 | -95.699% |
| 2025-10-20 | 39.1700 | 39.1700 | 39.1700 | 39.1700 | -14.569% | 1 | 96 | -96.017% |
| 2025-10-17 | 45.8500 | 45.8500 | 45.8500 | 45.8500 | -20.219% | 2 | 95 | -96.598% |
| 2025-10-16 | 54.6200 | 57.8400 | 54.6200 | 57.4700 | +41.031% | 93 | 95 | -97.286% |
| 2025-10-06 | 40.7800 | 40.7800 | 40.6800 | 40.7500 | +5.026% | 4 | 12 | -96.172% |
| 2025-10-01 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | 0.000% | 1 | 10 | -95.979% |
| 2025-09-26 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -11.375% | 1 | 11 | -95.979% |
| 2025-09-25 | 43.7800 | 43.7800 | 43.7800 | 43.7800 | -7.147% | 5 | 10 | -96.437% |
| 2025-09-24 | 49.8800 | 49.8800 | 47.1500 | 47.1500 | -6.855% | 3 | 5 | -96.691% |
| 2025-09-23 | 50.3300 | 51.9200 | 49.0500 | 50.6200 | 0.000% | 6 | 0 | -96.918% |