ORCL280121C00070000
ORCL Jan 21 2028 70.00 Call
optionOPRA
EODNov 3, 2026
64.65USD+7.750%(+4.65)6Vol643OI
ORCL280121C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 61.00 | 66.95 | 61.00 | 64.65 | +7.750% | 6 | 639 | 0.000% |
| 2026-11-02 | 63.00 | 63.00 | 60.00 | 60.00 | -22.078% | 6 | 638 | +7.750% |
| 2026-10-29 | 77.00 | 77.00 | 77.00 | 77.00 | -8.104% | 1 | 637 | -16.039% |
| 2026-10-28 | 68.75 | 83.79 | 68.40 | 83.79 | +27.729% | 5 | 638 | -22.843% |
| 2026-10-26 | 65.60 | 65.60 | 65.60 | 65.60 | -0.606% | 1 | 637 | -1.448% |
| 2026-10-23 | 66.00 | 66.00 | 66.00 | 66.00 | +5.263% | 2 | 635 | -2.045% |
| 2026-10-22 | 62.70 | 62.70 | 62.70 | 62.70 | -6.557% | 1 | 634 | +3.110% |
| 2026-10-21 | 69.55 | 69.55 | 67.00 | 67.10 | -5.226% | 156 | 586 | -3.651% |
| 2026-10-20 | 70.80 | 70.80 | 70.80 | 70.80 | -2.210% | 1 | 587 | -8.686% |
| 2026-10-15 | 68.30 | 72.50 | 68.30 | 72.40 | +5.233% | 24 | 572 | -10.704% |
| 2026-10-14 | 72.00 | 72.00 | 68.80 | 68.80 | -14.321% | 2 | 571 | -6.032% |
| 2026-10-13 | 80.00 | 80.30 | 80.00 | 80.30 | +7.067% | 3 | 572 | -19.489% |
| 2026-10-12 | 76.00 | 76.00 | 75.00 | 75.00 | -4.907% | 3 | 569 | -13.800% |
| 2026-10-09 | 78.61 | 78.90 | 78.61 | 78.87 | +9.511% | 10 | 567 | -18.030% |
| 2026-10-08 | 77.90 | 77.90 | 72.00 | 72.02 | -12.171% | 5 | 566 | -10.233% |
| 2026-10-06 | 82.00 | 82.00 | 82.00 | 82.00 | +1.876% | 1 | 566 | -21.159% |
| 2026-10-05 | 80.49 | 80.49 | 80.49 | 80.49 | +1.501% | 1 | 566 | -19.679% |
| 2026-10-02 | 78.50 | 79.30 | 78.50 | 79.30 | +8.333% | 5 | 564 | -18.474% |
| 2026-10-01 | 73.20 | 73.20 | 73.20 | 73.20 | -2.530% | 1 | 564 | -11.680% |
| 2026-09-29 | 79.71 | 79.71 | 75.10 | 75.10 | +4.017% | 2 | 564 | -13.915% |
| 2026-09-28 | 72.00 | 72.20 | 70.36 | 72.20 | -4.015% | 4 | 563 | -10.457% |
| 2026-09-25 | 75.30 | 76.50 | 75.20 | 75.22 | -2.942% | 17 | 572 | -14.052% |
| 2026-09-24 | 74.50 | 77.50 | 72.00 | 77.50 | -8.175% | 4 | 569 | -16.581% |
| 2026-09-21 | 84.40 | 84.40 | 84.40 | 84.40 | -0.706% | 6 | 563 | -23.400% |
| 2026-09-18 | 85.00 | 85.00 | 85.00 | 85.00 | -2.968% | 1 | 563 | -23.941% |
| 2026-09-17 | 87.60 | 87.60 | 87.60 | 87.60 | +9.610% | 5 | 558 | -26.199% |
| 2026-09-16 | 81.55 | 81.55 | 79.92 | 79.92 | -1.866% | 2 | 557 | -19.107% |
| 2026-09-14 | 81.44 | 81.44 | 81.44 | 81.44 | -8.299% | 1 | 558 | -20.616% |
| 2026-09-11 | 100.00 | 100.00 | 88.81 | 88.81 | -2.192% | 5 | 558 | -27.204% |
| 2026-09-10 | 93.15 | 94.35 | 90.80 | 90.80 | -10.108% | 3 | 555 | -28.800% |
| 2026-09-08 | 102.20 | 102.20 | 101.01 | 101.01 | +6.326% | 2 | 557 | -35.996% |
| 2026-09-04 | 95.00 | 95.00 | 95.00 | 95.00 | +4.972% | 1 | 556 | -31.947% |
| 2026-09-03 | 89.40 | 90.50 | 89.40 | 90.50 | +9.036% | 3 | 558 | -28.564% |
| 2026-09-01 | 83.00 | 83.00 | 83.00 | 83.00 | -4.598% | 1 | 559 | -22.108% |
| 2026-08-31 | 87.00 | 87.00 | 87.00 | 87.00 | -3.333% | 1 | 559 | -25.690% |
| 2026-08-27 | 90.00 | 90.00 | 90.00 | 90.00 | +4.651% | 10 | 554 | -28.167% |
| 2026-08-21 | 86.00 | 86.00 | 86.00 | 86.00 | +5.521% | 4 | 554 | -24.826% |
| 2026-08-20 | 81.50 | 81.50 | 81.50 | 81.50 | -1.546% | 1 | 553 | -20.675% |
| 2026-08-19 | 80.85 | 82.78 | 80.85 | 82.78 | +0.632% | 7 | 546 | -21.901% |
| 2026-08-18 | 82.26 | 82.26 | 82.26 | 82.26 | -3.789% | 1 | 547 | -21.408% |
| 2026-08-17 | 86.00 | 87.54 | 85.00 | 85.50 | -5.629% | 7 | 541 | -24.386% |
| 2026-08-14 | 90.60 | 90.60 | 90.60 | 90.60 | -2.265% | 2 | 541 | -28.642% |
| 2026-08-13 | 92.70 | 92.70 | 92.70 | 92.70 | +1.422% | 2 | 541 | -30.259% |
| 2026-08-12 | 90.00 | 91.40 | 90.00 | 91.40 | +7.605% | 3 | 540 | -29.267% |
| 2026-08-11 | 86.50 | 86.50 | 84.51 | 84.94 | -4.023% | 3 | 538 | -23.887% |
| 2026-08-10 | 88.50 | 88.50 | 88.50 | 88.50 | +4.672% | 1 | 539 | -26.949% |
| 2026-08-07 | 84.55 | 84.55 | 84.55 | 84.55 | -0.763% | 2 | 539 | -23.536% |
| 2026-08-05 | 85.20 | 85.20 | 85.20 | 85.20 | -1.206% | 1 | 540 | -24.120% |
| 2026-08-04 | 82.50 | 86.24 | 82.50 | 86.24 | +5.492% | 3 | 543 | -25.035% |
| 2026-08-03 | 79.45 | 81.75 | 78.20 | 81.75 | +15.157% | 8 | 544 | -20.917% |
| 2026-07-31 | 70.99 | 70.99 | 70.99 | 70.99 | +2.247% | 1 | 544 | -8.931% |
| 2026-07-30 | 68.83 | 69.43 | 68.83 | 69.43 | +6.815% | 3 | 543 | -6.885% |
| 2026-07-28 | 59.46 | 65.00 | 59.46 | 65.00 | +7.438% | 2 | 541 | -0.538% |
| 2026-07-24 | 62.30 | 63.00 | 60.50 | 60.50 | -6.202% | 16 | 533 | +6.860% |
| 2026-07-23 | 64.18 | 64.50 | 64.18 | 64.50 | -7.857% | 8 | 530 | +0.233% |
| 2026-07-22 | 70.00 | 70.00 | 70.00 | 70.00 | +1.068% | 7 | 523 | -7.643% |
| 2026-07-21 | 68.00 | 69.26 | 67.75 | 69.26 | +7.180% | 29 | 498 | -6.656% |
| 2026-07-20 | 67.40 | 67.40 | 63.20 | 64.62 | -6.470% | 8 | 494 | +0.046% |
| 2026-07-17 | 65.30 | 70.85 | 64.90 | 69.09 | +3.506% | 7 | 491 | -6.426% |
| 2026-07-16 | 70.00 | 70.00 | 66.75 | 66.75 | -8.411% | 26 | 472 | -3.146% |
| 2026-07-15 | 72.80 | 72.88 | 72.80 | 72.88 | +3.744% | 2 | 470 | -11.293% |
| 2026-07-14 | 72.28 | 72.40 | 70.25 | 70.25 | -5.068% | 24 | 461 | -7.972% |
| 2026-07-13 | 79.50 | 79.50 | 74.00 | 74.00 | -9.325% | 20 | 443 | -12.635% |
| 2026-07-10 | 81.70 | 83.19 | 81.61 | 81.61 | -4.157% | 23 | 420 | -20.782% |
| 2026-07-09 | 87.10 | 87.10 | 85.15 | 85.15 | +7.730% | 6 | 419 | -24.075% |
| 2026-07-08 | 78.75 | 79.04 | 78.75 | 79.04 | +0.114% | 3 | 416 | -18.206% |
| 2026-07-07 | 79.70 | 79.70 | 78.30 | 78.95 | -5.810% | 4 | 412 | -18.113% |
| 2026-07-06 | 83.82 | 83.82 | 83.82 | 83.82 | +3.481% | 1 | 411 | -22.870% |
| 2026-07-02 | 83.98 | 83.98 | 80.03 | 81.00 | -4.683% | 7 | 407 | -20.185% |
| 2026-07-01 | 84.98 | 84.98 | 84.98 | 84.98 | -2.040% | 30 | 377 | -23.923% |
| 2026-06-30 | 86.75 | 87.45 | 86.40 | 86.75 | -0.539% | 20 | 359 | -25.476% |
| 2026-06-29 | 92.46 | 92.46 | 87.22 | 87.22 | -2.428% | 7 | 352 | -25.877% |
| 2026-06-26 | 90.50 | 90.50 | 89.39 | 89.39 | -1.985% | 3 | 350 | -27.676% |
| 2026-06-25 | 91.20 | 91.20 | 91.20 | 91.20 | -4.000% | 1 | 351 | -29.112% |
| 2026-06-24 | 95.00 | 95.00 | 95.00 | 95.00 | -8.566% | 1 | 351 | -31.947% |
| 2026-06-23 | 103.90 | 103.90 | 103.90 | 103.90 | -8.037% | 1 | 350 | -37.777% |
| 2026-06-22 | 112.98 | 112.98 | 112.98 | 112.98 | -3.592% | 6 | 344 | -42.777% |
| 2026-06-12 | 117.05 | 117.19 | 117.05 | 117.19 | +1.349% | 2 | 345 | -44.833% |
| 2026-06-11 | 115.00 | 115.63 | 115.00 | 115.63 | -32.380% | 2 | 343 | -44.089% |
| 2026-06-04 | 164.23 | 172.22 | 164.23 | 171.00 | -6.023% | 7 | 350 | -62.193% |
| 2026-06-02 | 181.96 | 181.96 | 181.96 | 181.96 | -1.377% | 1 | 351 | -64.470% |
| 2026-06-01 | 184.50 | 184.50 | 184.50 | 184.50 | +17.516% | 1 | 351 | -64.959% |
| 2026-05-29 | 154.15 | 157.00 | 154.15 | 157.00 | +23.934% | 32 | 352 | -58.822% |
| 2026-05-27 | 126.50 | 126.68 | 126.50 | 126.68 | -2.927% | 4 | 355 | -48.966% |
| 2026-05-26 | 130.50 | 130.50 | 130.50 | 130.50 | -0.077% | 1 | 357 | -50.460% |
| 2026-05-22 | 130.60 | 130.60 | 130.60 | 130.60 | +5.800% | 1 | 358 | -50.498% |
| 2026-05-20 | 123.44 | 123.44 | 123.44 | 123.44 | -4.863% | 1 | 358 | -47.626% |
| 2026-05-15 | 128.05 | 130.55 | 128.05 | 129.75 | +4.637% | 9 | 366 | -50.173% |
| 2026-05-12 | 124.00 | 124.00 | 124.00 | 124.00 | -8.635% | 2 | 368 | -47.863% |
| 2026-05-07 | 135.72 | 135.72 | 135.72 | 135.72 | +11.704% | 31 | 368 | -52.365% |
| 2026-05-05 | 121.00 | 121.50 | 121.00 | 121.50 | +1.674% | 3 | 368 | -46.790% |
| 2026-05-04 | 117.75 | 120.75 | 117.75 | 119.50 | +9.192% | 7 | 367 | -45.900% |
| 2026-05-01 | 109.44 | 109.44 | 109.44 | 109.44 | +7.823% | 1 | 370 | -40.927% |
| 2026-04-29 | 101.50 | 101.50 | 101.50 | 101.50 | -2.404% | 1 | 370 | -36.305% |
| 2026-04-28 | 104.85 | 106.00 | 104.00 | 104.00 | -5.455% | 14 | 369 | -37.837% |
| 2026-04-24 | 111.40 | 111.40 | 110.00 | 110.00 | -3.084% | 2 | 367 | -41.227% |
| 2026-04-23 | 116.47 | 118.60 | 113.35 | 113.50 | -9.236% | 172 | 367 | -43.040% |
| 2026-04-22 | 125.25 | 125.40 | 124.75 | 125.05 | +9.558% | 12 | 202 | -48.301% |
| 2026-04-20 | 114.80 | 114.80 | 114.14 | 114.14 | +0.123% | 2 | 190 | -43.359% |
| 2026-04-16 | 118.00 | 118.00 | 114.00 | 114.00 | +5.244% | 11 | 190 | -43.289% |
| 2026-04-15 | 108.60 | 110.33 | 108.32 | 108.32 | +4.708% | 17 | 193 | -40.316% |
| 2026-04-14 | 104.50 | 104.50 | 103.45 | 103.45 | +10.358% | 2 | 192 | -37.506% |
| 2026-04-13 | 87.55 | 93.87 | 87.55 | 93.74 | +19.612% | 8 | 194 | -31.033% |
| 2026-04-10 | 76.50 | 80.28 | 76.30 | 78.37 | +0.474% | 25 | 194 | -17.507% |
| 2026-04-09 | 81.99 | 81.99 | 76.05 | 78.00 | -6.587% | 84 | 193 | -17.115% |
| 2026-04-08 | 88.40 | 88.40 | 83.50 | 83.50 | +0.724% | 5 | 147 | -22.575% |
| 2026-04-07 | 82.90 | 82.90 | 82.90 | 82.90 | -3.267% | 1 | 145 | -22.014% |
| 2026-04-06 | 84.24 | 85.70 | 83.95 | 85.70 | -0.349% | 4 | 144 | -24.562% |
| 2026-04-02 | 85.65 | 86.00 | 85.65 | 86.00 | -0.058% | 2 | 141 | -24.826% |
| 2026-04-01 | 86.05 | 86.05 | 86.05 | 86.05 | +1.558% | 1 | 141 | -24.869% |
| 2026-03-31 | 81.75 | 84.73 | 81.75 | 84.73 | +7.389% | 2 | 141 | -23.699% |
| 2026-03-30 | 79.53 | 79.53 | 78.90 | 78.90 | -2.593% | 2 | 140 | -18.061% |
| 2026-03-27 | 81.00 | 81.00 | 81.00 | 81.00 | -3.364% | 2 | 139 | -20.185% |
| 2026-03-26 | 86.22 | 86.22 | 83.70 | 83.82 | -1.712% | 5 | 137 | -22.870% |
| 2026-03-25 | 88.40 | 88.40 | 85.28 | 85.28 | -1.864% | 2 | 140 | -24.191% |
| 2026-03-24 | 88.20 | 88.20 | 86.90 | 86.90 | -2.360% | 3 | 140 | -25.604% |
| 2026-03-20 | 89.00 | 89.00 | 89.00 | 89.00 | -0.592% | 2 | 140 | -27.360% |
| 2026-03-19 | 89.90 | 89.90 | 89.53 | 89.53 | -3.628% | 3 | 138 | -27.790% |
| 2026-03-18 | 92.60 | 92.90 | 92.60 | 92.90 | -0.959% | 2 | 139 | -30.409% |
| 2026-03-16 | 94.00 | 94.00 | 93.80 | 93.80 | +0.085% | 3 | 139 | -31.077% |
| 2026-03-13 | 95.06 | 95.06 | 93.65 | 93.72 | -4.543% | 7 | 137 | -31.018% |
| 2026-03-12 | 99.89 | 99.89 | 98.18 | 98.18 | -3.660% | 4 | 135 | -34.152% |
| 2026-03-11 | 106.00 | 108.85 | 100.70 | 101.91 | +14.634% | 67 | 133 | -36.562% |
| 2026-03-10 | 91.25 | 91.25 | 88.90 | 88.90 | +0.373% | 56 | 159 | -27.278% |
| 2026-03-09 | 88.57 | 88.57 | 88.57 | 88.57 | -9.622% | 1 | 104 | -27.007% |
| 2026-03-06 | 98.00 | 98.00 | 98.00 | 98.00 | +5.376% | 1 | 104 | -34.031% |
| 2026-03-05 | 93.88 | 93.88 | 93.00 | 93.00 | -0.535% | 3 | 103 | -30.484% |
| 2026-03-04 | 93.50 | 93.50 | 93.50 | 93.50 | +12.057% | 1 | 102 | -30.856% |
| 2026-02-27 | 84.86 | 84.86 | 83.44 | 83.44 | -6.268% | 2 | 101 | -22.519% |
| 2026-02-26 | 86.21 | 89.81 | 86.21 | 89.02 | -1.089% | 4 | 100 | -27.376% |
| 2026-02-25 | 89.91 | 90.00 | 89.91 | 90.00 | +6.057% | 4 | 96 | -28.167% |
| 2026-02-24 | 80.70 | 84.86 | 80.70 | 84.86 | +5.903% | 15 | 96 | -23.816% |
| 2026-02-23 | 82.22 | 82.22 | 80.06 | 80.13 | -9.631% | 7 | 84 | -19.319% |
| 2026-02-20 | 88.67 | 88.67 | 88.67 | 88.67 | -6.957% | 1 | 79 | -27.089% |
| 2026-02-19 | 95.30 | 95.30 | 95.30 | 95.30 | +0.105% | 2 | 78 | -32.162% |
| 2026-02-18 | 95.00 | 95.20 | 95.00 | 95.20 | +1.277% | 6 | 78 | -32.090% |
| 2026-02-17 | 94.79 | 94.79 | 94.00 | 94.00 | -5.906% | 2 | 82 | -31.223% |
| 2026-02-13 | 99.20 | 99.90 | 99.20 | 99.90 | +2.462% | 7 | 74 | -35.285% |
| 2026-02-12 | 97.50 | 97.50 | 97.50 | 97.50 | -0.510% | 1 | 74 | -33.692% |
| 2026-02-09 | 95.75 | 98.00 | 95.75 | 98.00 | +17.436% | 7 | 73 | -34.031% |
| 2026-02-06 | 82.37 | 83.45 | 81.28 | 83.45 | 0.000% | 68 | 0 | -22.528% |