ORCL280121C00080000
ORCL Jan 21 2028 80.00 Call
optionOPRA
EODNov 4, 2026
58.95USD+3.403%(+1.94)6Vol1,006OI
ORCL280121C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 59.00 | 59.00 | 58.95 | 58.95 | +3.403% | 6 | 1,001 | 0.000% |
| 2026-11-03 | 57.01 | 57.01 | 57.01 | 57.01 | +3.655% | 1 | 1,000 | +3.403% |
| 2026-11-02 | 54.60 | 55.00 | 54.30 | 55.00 | -10.816% | 10 | 1,000 | +7.182% |
| 2026-10-30 | 61.67 | 61.67 | 61.67 | 61.67 | -17.221% | 1 | 1,000 | -4.411% |
| 2026-10-28 | 60.98 | 74.80 | 60.98 | 74.50 | +19.391% | 6 | 994 | -20.872% |
| 2026-10-27 | 62.30 | 62.40 | 62.30 | 62.40 | +7.272% | 5 | 990 | -5.529% |
| 2026-10-22 | 57.90 | 58.17 | 57.90 | 58.17 | -5.415% | 2 | 991 | +1.341% |
| 2026-10-21 | 60.20 | 61.50 | 60.20 | 61.50 | -4.116% | 19 | 974 | -4.146% |
| 2026-10-20 | 64.14 | 64.14 | 64.14 | 64.14 | +4.140% | 1 | 974 | -8.092% |
| 2026-10-19 | 61.59 | 61.59 | 61.59 | 61.59 | +1.970% | 1 | 975 | -4.286% |
| 2026-10-16 | 60.00 | 60.40 | 60.00 | 60.40 | -1.307% | 2 | 973 | -2.401% |
| 2026-10-15 | 60.50 | 61.20 | 60.50 | 61.20 | -15.294% | 3 | 971 | -3.676% |
| 2026-10-13 | 72.25 | 72.25 | 72.25 | 72.25 | +6.250% | 1 | 972 | -18.408% |
| 2026-10-12 | 68.00 | 68.00 | 68.00 | 68.00 | +4.294% | 1 | 972 | -13.309% |
| 2026-10-08 | 65.00 | 66.00 | 64.50 | 65.20 | -12.129% | 58 | 949 | -9.586% |
| 2026-10-06 | 73.94 | 74.20 | 73.94 | 74.20 | +4.433% | 13 | 949 | -20.553% |
| 2026-10-02 | 70.78 | 71.05 | 70.65 | 71.05 | +6.842% | 3 | 951 | -17.030% |
| 2026-10-01 | 66.50 | 66.50 | 66.50 | 66.50 | +3.825% | 1 | 951 | -11.353% |
| 2026-09-28 | 63.91 | 64.65 | 63.13 | 64.05 | -7.802% | 18 | 948 | -7.963% |
| 2026-09-24 | 67.51 | 69.47 | 67.45 | 69.47 | -7.620% | 32 | 939 | -15.143% |
| 2026-09-23 | 76.25 | 76.25 | 75.20 | 75.20 | -3.280% | 2 | 938 | -21.609% |
| 2026-09-22 | 77.75 | 77.75 | 77.75 | 77.75 | -0.321% | 1 | 939 | -24.180% |
| 2026-09-21 | 77.40 | 78.00 | 77.40 | 78.00 | +1.286% | 2 | 938 | -24.423% |
| 2026-09-18 | 75.00 | 77.01 | 75.00 | 77.01 | -1.421% | 2 | 937 | -23.451% |
| 2026-09-17 | 78.12 | 78.12 | 78.12 | 78.12 | +6.141% | 2 | 935 | -24.539% |
| 2026-09-16 | 75.50 | 75.50 | 73.60 | 73.60 | +0.615% | 5 | 935 | -19.905% |
| 2026-09-14 | 74.00 | 74.00 | 73.15 | 73.15 | -9.006% | 2 | 933 | -19.412% |
| 2026-09-11 | 81.90 | 82.97 | 80.00 | 80.39 | -2.770% | 10 | 923 | -26.670% |
| 2026-09-10 | 86.05 | 86.05 | 82.68 | 82.68 | -10.519% | 55 | 871 | -28.701% |
| 2026-09-09 | 90.90 | 92.75 | 90.90 | 92.40 | +0.708% | 4 | 868 | -36.201% |
| 2026-09-08 | 97.50 | 97.50 | 91.75 | 91.75 | +5.800% | 3 | 868 | -35.749% |
| 2026-09-04 | 88.00 | 88.00 | 86.59 | 86.72 | +19.680% | 4 | 870 | -32.023% |
| 2026-09-01 | 75.10 | 75.10 | 72.46 | 72.46 | -13.738% | 3 | 869 | -18.645% |
| 2026-08-28 | 84.00 | 84.00 | 84.00 | 84.00 | +6.599% | 2 | 871 | -29.821% |
| 2026-08-27 | 78.80 | 78.80 | 78.80 | 78.80 | +2.139% | 1 | 872 | -25.190% |
| 2026-08-25 | 77.20 | 77.20 | 77.15 | 77.15 | +2.321% | 2 | 871 | -23.590% |
| 2026-08-24 | 75.40 | 75.40 | 75.40 | 75.40 | -3.333% | 50 | 821 | -21.817% |
| 2026-08-21 | 79.35 | 79.35 | 78.00 | 78.00 | +3.448% | 2 | 820 | -24.423% |
| 2026-08-19 | 75.40 | 75.40 | 75.40 | 75.40 | -0.593% | 3 | 817 | -21.817% |
| 2026-08-18 | 75.85 | 75.85 | 75.85 | 75.85 | -5.483% | 2 | 819 | -22.281% |
| 2026-08-17 | 80.10 | 80.25 | 78.50 | 80.25 | -1.048% | 55 | 776 | -26.542% |
| 2026-08-14 | 84.52 | 84.52 | 81.10 | 81.10 | -5.752% | 4 | 778 | -27.312% |
| 2026-08-13 | 88.75 | 88.75 | 86.05 | 86.05 | +2.746% | 11 | 778 | -31.493% |
| 2026-08-12 | 81.00 | 83.75 | 81.00 | 83.75 | +6.688% | 3 | 778 | -29.612% |
| 2026-08-11 | 83.80 | 83.80 | 78.50 | 78.50 | -6.100% | 2 | 777 | -24.904% |
| 2026-08-10 | 82.00 | 83.60 | 82.00 | 83.60 | +4.631% | 4 | 780 | -29.486% |
| 2026-08-07 | 78.55 | 79.90 | 78.55 | 79.90 | +2.436% | 102 | 679 | -26.220% |
| 2026-08-06 | 78.00 | 78.00 | 78.00 | 78.00 | -1.141% | 200 | 479 | -24.423% |
| 2026-08-05 | 79.00 | 79.25 | 78.90 | 78.90 | -0.164% | 6 | 484 | -25.285% |
| 2026-08-04 | 79.03 | 79.03 | 79.03 | 79.03 | +5.486% | 1 | 484 | -25.408% |
| 2026-08-03 | 72.35 | 74.97 | 72.35 | 74.92 | +14.574% | 105 | 384 | -21.316% |
| 2026-07-31 | 64.50 | 65.39 | 64.50 | 65.39 | +1.380% | 6 | 380 | -9.849% |
| 2026-07-30 | 60.79 | 65.00 | 60.79 | 64.50 | +9.156% | 20 | 381 | -8.605% |
| 2026-07-29 | 57.50 | 59.44 | 55.50 | 59.09 | -1.517% | 6 | 376 | -0.237% |
| 2026-07-28 | 55.96 | 60.00 | 55.96 | 60.00 | +2.564% | 3 | 374 | -1.750% |
| 2026-07-27 | 58.50 | 58.50 | 58.50 | 58.50 | +6.364% | 3 | 375 | +0.769% |
| 2026-07-24 | 55.50 | 57.55 | 55.00 | 55.00 | -6.255% | 16 | 362 | +7.182% |
| 2026-07-23 | 58.75 | 58.75 | 58.67 | 58.67 | -8.328% | 3 | 359 | +0.477% |
| 2026-07-22 | 64.00 | 64.00 | 64.00 | 64.00 | +0.724% | 1 | 359 | -7.891% |
| 2026-07-21 | 62.50 | 63.54 | 62.30 | 63.54 | +4.644% | 3 | 358 | -7.224% |
| 2026-07-20 | 58.00 | 60.72 | 57.75 | 60.72 | -5.125% | 111 | 252 | -2.915% |
| 2026-07-17 | 64.00 | 64.00 | 64.00 | 64.00 | +5.004% | 2 | 252 | -7.891% |
| 2026-07-16 | 63.62 | 63.62 | 60.95 | 60.95 | -7.652% | 150 | 171 | -3.281% |
| 2026-07-15 | 67.50 | 67.50 | 66.00 | 66.00 | +2.326% | 4 | 168 | -10.682% |
| 2026-07-14 | 65.35 | 65.35 | 64.50 | 64.50 | -5.286% | 3 | 166 | -8.605% |
| 2026-07-13 | 68.10 | 68.10 | 68.10 | 68.10 | -14.404% | 2 | 164 | -13.436% |
| 2026-07-09 | 79.56 | 79.56 | 79.56 | 79.56 | +10.500% | 2 | 162 | -25.905% |
| 2026-07-08 | 72.40 | 72.40 | 72.00 | 72.00 | -0.826% | 2 | 162 | -18.125% |
| 2026-07-07 | 77.00 | 77.00 | 72.60 | 72.60 | -4.774% | 2 | 161 | -18.802% |
| 2026-07-06 | 76.24 | 76.24 | 76.24 | 76.24 | -1.626% | 1 | 161 | -22.678% |
| 2026-07-01 | 77.50 | 77.50 | 77.50 | 77.50 | -2.516% | 1 | 160 | -23.935% |
| 2026-06-30 | 79.50 | 79.50 | 79.50 | 79.50 | -6.712% | 1 | 159 | -25.849% |
| 2026-06-25 | 85.22 | 85.22 | 85.22 | 85.22 | -12.325% | 20 | 159 | -30.826% |
| 2026-06-23 | 96.75 | 97.20 | 96.75 | 97.20 | -10.826% | 3 | 160 | -39.352% |
| 2026-06-22 | 109.00 | 109.00 | 109.00 | 109.00 | -2.373% | 1 | 160 | -45.917% |
| 2026-06-18 | 111.65 | 111.65 | 111.65 | 111.65 | -1.413% | 1 | 159 | -47.201% |
| 2026-06-17 | 113.25 | 113.25 | 113.25 | 113.25 | -5.230% | 1 | 159 | -47.947% |
| 2026-06-15 | 119.50 | 119.50 | 119.50 | 119.50 | +11.849% | 1 | 159 | -50.669% |
| 2026-06-11 | 106.59 | 108.55 | 106.59 | 106.84 | -22.015% | 3 | 158 | -44.824% |
| 2026-06-10 | 137.00 | 137.00 | 137.00 | 137.00 | +5.385% | 1 | 158 | -56.971% |
| 2026-06-09 | 138.00 | 138.00 | 130.00 | 130.00 | -8.322% | 2 | 157 | -54.654% |
| 2026-06-05 | 151.75 | 151.75 | 141.80 | 141.80 | -17.472% | 4 | 157 | -58.427% |
| 2026-06-02 | 171.82 | 171.82 | 171.82 | 171.82 | +38.341% | 1 | 157 | -65.691% |
| 2026-05-26 | 124.20 | 124.20 | 124.20 | 124.20 | +3.803% | 1 | 158 | -52.536% |
| 2026-05-13 | 119.70 | 119.70 | 119.65 | 119.65 | -4.585% | 5 | 159 | -50.731% |
| 2026-05-07 | 125.40 | 125.40 | 125.40 | 125.40 | +20.577% | 1 | 159 | -52.990% |
| 2026-05-01 | 100.09 | 104.00 | 100.00 | 104.00 | +11.230% | 5 | 155 | -43.317% |
| 2026-04-30 | 93.50 | 93.50 | 93.50 | 93.50 | -1.058% | 2 | 155 | -36.952% |
| 2026-04-29 | 94.50 | 94.50 | 94.50 | 94.50 | -5.025% | 1 | 153 | -37.619% |
| 2026-04-28 | 97.00 | 99.50 | 97.00 | 99.50 | -4.830% | 21 | 152 | -40.754% |
| 2026-04-27 | 102.40 | 104.55 | 102.40 | 104.55 | +0.577% | 2 | 152 | -43.615% |
| 2026-04-24 | 103.95 | 103.95 | 103.95 | 103.95 | -2.394% | 1 | 152 | -43.290% |
| 2026-04-23 | 106.50 | 106.50 | 106.50 | 106.50 | -6.783% | 5 | 152 | -44.648% |
| 2026-04-21 | 114.25 | 114.25 | 114.25 | 114.25 | +9.017% | 1 | 156 | -48.403% |
| 2026-04-20 | 104.80 | 104.80 | 104.80 | 104.80 | -0.095% | 1 | 156 | -43.750% |
| 2026-04-17 | 109.00 | 109.00 | 104.90 | 104.90 | +2.341% | 2 | 155 | -43.804% |
| 2026-04-15 | 102.50 | 102.50 | 102.50 | 102.50 | +9.043% | 1 | 154 | -42.488% |
| 2026-04-14 | 99.02 | 99.02 | 94.00 | 94.00 | +10.588% | 6 | 153 | -37.287% |
| 2026-04-13 | 83.55 | 85.00 | 83.55 | 85.00 | +20.056% | 2 | 147 | -30.647% |
| 2026-04-09 | 71.95 | 71.95 | 70.05 | 70.80 | -10.943% | 35 | 146 | -16.737% |
| 2026-04-01 | 79.50 | 79.50 | 79.50 | 79.50 | +8.458% | 1 | 133 | -25.849% |
| 2026-03-30 | 73.30 | 73.30 | 73.30 | 73.30 | -7.624% | 1 | 132 | -19.577% |
| 2026-03-25 | 79.35 | 79.35 | 79.35 | 79.35 | -1.673% | 1 | 131 | -25.709% |
| 2026-03-24 | 81.24 | 81.24 | 80.70 | 80.70 | -6.217% | 3 | 132 | -26.952% |
| 2026-03-19 | 86.05 | 86.05 | 86.05 | 86.05 | -2.691% | 1 | 133 | -31.493% |
| 2026-03-13 | 87.65 | 88.43 | 87.65 | 88.43 | -7.519% | 3 | 132 | -33.337% |
| 2026-03-11 | 100.93 | 100.93 | 95.62 | 95.62 | +15.066% | 4 | 135 | -38.350% |
| 2026-03-10 | 83.79 | 84.14 | 83.10 | 83.10 | -3.953% | 9 | 135 | -29.061% |
| 2026-03-06 | 86.52 | 86.52 | 86.52 | 86.52 | +4.556% | 1 | 128 | -31.865% |
| 2026-03-02 | 82.80 | 82.80 | 82.75 | 82.75 | +8.029% | 2 | 127 | -28.761% |
| 2026-02-27 | 76.60 | 76.60 | 76.60 | 76.60 | -3.660% | 10 | 128 | -23.042% |
| 2026-02-26 | 79.51 | 79.51 | 79.51 | 79.51 | -2.681% | 1 | 128 | -25.858% |
| 2026-02-25 | 81.70 | 81.70 | 81.70 | 81.70 | +3.812% | 1 | 128 | -27.846% |
| 2026-02-24 | 77.00 | 78.91 | 77.00 | 78.70 | +6.900% | 8 | 128 | -25.095% |
| 2026-02-23 | 73.80 | 74.55 | 73.62 | 73.62 | -10.318% | 24 | 123 | -19.927% |
| 2026-02-20 | 82.09 | 82.09 | 82.09 | 82.09 | -6.737% | 1 | 121 | -28.189% |
| 2026-02-18 | 88.02 | 88.02 | 88.02 | 88.02 | +1.616% | 1 | 121 | -33.027% |
| 2026-02-17 | 86.62 | 86.62 | 86.62 | 86.62 | -7.010% | 1 | 120 | -31.944% |
| 2026-02-13 | 93.10 | 93.15 | 93.10 | 93.15 | +4.686% | 2 | 119 | -36.715% |
| 2026-02-11 | 88.75 | 88.98 | 88.75 | 88.98 | -4.651% | 3 | 119 | -33.749% |
| 2026-02-10 | 92.85 | 93.32 | 92.85 | 93.32 | +2.549% | 4 | 120 | -36.830% |
| 2026-02-09 | 89.75 | 91.00 | 89.75 | 91.00 | +21.853% | 6 | 119 | -35.220% |
| 2026-02-06 | 76.26 | 76.26 | 74.68 | 74.68 | +5.346% | 60 | 115 | -21.063% |
| 2026-02-05 | 78.47 | 78.47 | 70.89 | 70.89 | 0.000% | 63 | 61 | -16.843% |