ORCL280121C00085000
ORCL Jan 21 2028 85.00 Call
optionOPRA
EODNov 2, 2026
46.50USD-30.597%(-20.50)6Vol271OI
ORCL280121C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 51.90 | 51.90 | 46.50 | 46.50 | -30.597% | 6 | 272 | 0.000% |
| 2026-10-29 | 68.50 | 68.50 | 66.25 | 67.00 | -6.944% | 4 | 272 | -30.597% |
| 2026-10-28 | 58.80 | 72.00 | 58.80 | 72.00 | +31.627% | 7 | 277 | -35.417% |
| 2026-10-26 | 54.70 | 54.70 | 54.70 | 54.70 | -10.387% | 2 | 275 | -14.991% |
| 2026-10-20 | 61.04 | 61.04 | 61.04 | 61.04 | +5.151% | 1 | 274 | -23.820% |
| 2026-10-19 | 57.86 | 58.05 | 57.86 | 58.05 | +2.057% | 13 | 262 | -19.897% |
| 2026-10-16 | 56.88 | 56.88 | 56.88 | 56.88 | -0.975% | 1 | 261 | -18.249% |
| 2026-10-14 | 60.60 | 60.60 | 57.44 | 57.44 | -15.218% | 16 | 259 | -19.046% |
| 2026-10-09 | 67.75 | 67.75 | 67.75 | 67.75 | -1.740% | 1 | 260 | -31.365% |
| 2026-10-07 | 69.00 | 69.00 | 68.95 | 68.95 | -0.948% | 3 | 259 | -32.560% |
| 2026-10-02 | 69.61 | 69.61 | 69.61 | 69.61 | +10.475% | 1 | 260 | -33.199% |
| 2026-10-01 | 63.01 | 63.01 | 63.01 | 63.01 | -2.234% | 1 | 259 | -26.202% |
| 2026-09-30 | 64.30 | 64.45 | 64.30 | 64.45 | +6.441% | 13 | 247 | -27.851% |
| 2026-09-28 | 60.55 | 60.55 | 60.55 | 60.55 | -6.298% | 1 | 246 | -23.204% |
| 2026-09-25 | 67.00 | 67.00 | 64.62 | 64.62 | -6.348% | 2 | 244 | -28.041% |
| 2026-09-14 | 69.00 | 69.00 | 69.00 | 69.00 | -10.331% | 1 | 243 | -32.609% |
| 2026-09-11 | 79.00 | 79.00 | 76.95 | 76.95 | -5.000% | 7 | 246 | -39.571% |
| 2026-09-10 | 81.00 | 81.00 | 81.00 | 81.00 | -5.759% | 1 | 245 | -42.593% |
| 2026-09-09 | 85.95 | 85.95 | 85.95 | 85.95 | +6.242% | 3 | 248 | -45.899% |
| 2026-09-03 | 80.90 | 80.90 | 80.90 | 80.90 | +3.321% | 2 | 246 | -42.522% |
| 2026-08-27 | 78.30 | 78.30 | 78.30 | 78.30 | +2.702% | 2 | 246 | -40.613% |
| 2026-08-26 | 75.38 | 76.24 | 75.38 | 76.24 | +6.928% | 2 | 245 | -39.008% |
| 2026-08-24 | 71.30 | 71.30 | 71.30 | 71.30 | -11.997% | 2 | 245 | -34.783% |
| 2026-08-14 | 81.40 | 81.40 | 81.02 | 81.02 | -4.906% | 20 | 225 | -42.607% |
| 2026-08-13 | 85.20 | 85.20 | 85.20 | 85.20 | +11.227% | 1 | 225 | -45.423% |
| 2026-08-11 | 76.60 | 76.60 | 76.60 | 76.60 | +0.789% | 40 | 185 | -39.295% |
| 2026-08-06 | 76.00 | 76.00 | 76.00 | 76.00 | 0.000% | 1 | 185 | -38.816% |
| 2026-08-05 | 76.00 | 76.00 | 76.00 | 76.00 | -3.036% | 2 | 185 | -38.816% |
| 2026-08-04 | 78.38 | 78.38 | 78.38 | 78.38 | +11.971% | 2 | 185 | -40.674% |
| 2026-08-03 | 70.00 | 70.00 | 70.00 | 70.00 | +16.667% | 5 | 190 | -33.571% |
| 2026-07-30 | 60.00 | 60.00 | 60.00 | 60.00 | +7.085% | 1 | 191 | -22.500% |
| 2026-07-29 | 56.03 | 56.03 | 56.03 | 56.03 | +0.358% | 2 | 191 | -17.009% |
| 2026-07-28 | 52.43 | 55.83 | 52.00 | 55.83 | +1.123% | 62 | 185 | -16.711% |
| 2026-07-27 | 56.28 | 56.37 | 55.21 | 55.21 | +6.173% | 38 | 218 | -15.776% |
| 2026-07-24 | 54.38 | 54.80 | 51.97 | 52.00 | -6.710% | 14 | 216 | -10.577% |
| 2026-07-23 | 55.74 | 55.74 | 55.74 | 55.74 | -6.633% | 1 | 216 | -16.577% |
| 2026-07-21 | 59.53 | 59.70 | 59.53 | 59.70 | +3.287% | 11 | 222 | -22.111% |
| 2026-07-20 | 57.80 | 57.80 | 57.80 | 57.80 | -3.101% | 1 | 222 | -19.550% |
| 2026-07-17 | 60.25 | 60.25 | 59.65 | 59.65 | -0.583% | 22 | 200 | -22.045% |
| 2026-07-16 | 59.70 | 60.00 | 59.70 | 60.00 | -4.306% | 2 | 199 | -22.500% |
| 2026-07-14 | 62.43 | 62.80 | 62.00 | 62.70 | -5.000% | 10 | 197 | -25.837% |
| 2026-07-13 | 70.36 | 70.36 | 65.73 | 66.00 | -6.383% | 35 | 162 | -29.545% |
| 2026-07-08 | 70.50 | 70.50 | 70.50 | 70.50 | -6.523% | 2 | 160 | -34.043% |
| 2026-07-07 | 75.42 | 75.42 | 75.42 | 75.42 | -8.024% | 2 | 158 | -38.345% |
| 2026-06-25 | 82.00 | 82.00 | 82.00 | 82.00 | -3.529% | 1 | 158 | -43.293% |
| 2026-06-24 | 86.00 | 86.40 | 84.50 | 85.00 | -32.604% | 10 | 153 | -45.294% |
| 2026-06-09 | 126.12 | 126.12 | 126.12 | 126.12 | -27.056% | 1 | 154 | -63.130% |
| 2026-06-01 | 159.20 | 172.90 | 159.20 | 172.90 | +52.698% | 2 | 154 | -73.106% |
| 2026-05-18 | 113.32 | 114.12 | 111.95 | 113.23 | +1.771% | 60 | 154 | -58.933% |
| 2026-05-06 | 111.26 | 111.26 | 111.26 | 111.26 | +3.019% | 1 | 154 | -58.206% |
| 2026-05-04 | 108.17 | 108.17 | 108.00 | 108.00 | +0.372% | 2 | 154 | -56.944% |
| 2026-04-21 | 108.70 | 108.70 | 107.60 | 107.60 | +7.600% | 8 | 150 | -56.784% |
| 2026-04-17 | 100.00 | 100.00 | 100.00 | 100.00 | -4.580% | 1 | 150 | -53.500% |
| 2026-04-16 | 102.12 | 106.00 | 102.12 | 104.80 | +30.918% | 66 | 151 | -55.630% |
| 2026-04-13 | 80.05 | 80.05 | 80.05 | 80.05 | +16.691% | 1 | 96 | -41.911% |
| 2026-04-09 | 68.60 | 68.60 | 68.60 | 68.60 | -5.769% | 1 | 96 | -32.216% |
| 2026-04-08 | 79.40 | 79.40 | 72.80 | 72.80 | +0.539% | 5 | 95 | -36.126% |
| 2026-04-07 | 72.41 | 72.41 | 72.41 | 72.41 | +5.247% | 2 | 95 | -35.782% |
| 2026-03-30 | 68.80 | 68.80 | 68.80 | 68.80 | -2.411% | 1 | 94 | -32.413% |
| 2026-03-27 | 70.00 | 70.50 | 70.00 | 70.50 | -6.424% | 2 | 93 | -34.043% |
| 2026-03-25 | 75.34 | 75.34 | 75.34 | 75.34 | -7.411% | 1 | 93 | -38.280% |
| 2026-03-23 | 81.37 | 81.37 | 81.37 | 81.37 | -14.974% | 1 | 93 | -42.854% |
| 2026-03-11 | 97.11 | 97.11 | 94.10 | 95.70 | +19.476% | 5 | 93 | -51.411% |
| 2026-03-10 | 80.10 | 80.10 | 80.10 | 80.10 | -4.370% | 1 | 93 | -41.948% |
| 2026-03-06 | 83.76 | 83.76 | 83.76 | 83.76 | +0.311% | 1 | 93 | -44.484% |
| 2026-03-05 | 84.00 | 84.00 | 83.50 | 83.50 | +12.838% | 2 | 92 | -44.311% |
| 2026-02-27 | 74.00 | 74.00 | 74.00 | 74.00 | +5.308% | 1 | 93 | -37.162% |
| 2026-02-23 | 70.27 | 70.27 | 70.27 | 70.27 | -11.398% | 15 | 93 | -33.827% |
| 2026-02-20 | 78.77 | 79.31 | 78.72 | 79.31 | -11.682% | 3 | 78 | -41.369% |
| 2026-02-13 | 89.85 | 89.85 | 89.80 | 89.80 | -2.391% | 2 | 79 | -48.218% |
| 2026-02-10 | 92.00 | 92.00 | 92.00 | 92.00 | +6.506% | 1 | 79 | -49.457% |
| 2026-02-09 | 83.00 | 86.38 | 83.00 | 86.38 | +26.194% | 4 | 79 | -46.168% |
| 2026-02-05 | 74.63 | 74.63 | 68.45 | 68.45 | -11.677% | 10 | 79 | -32.067% |
| 2026-02-04 | 78.50 | 80.31 | 76.00 | 77.50 | -7.186% | 9 | 75 | -40.000% |
| 2026-02-03 | 86.00 | 86.00 | 83.50 | 83.50 | -10.580% | 3 | 71 | -44.311% |
| 2026-02-02 | 96.85 | 96.85 | 93.38 | 93.38 | +2.055% | 29 | 70 | -50.203% |
| 2026-01-30 | 93.92 | 93.92 | 91.50 | 91.50 | 0.000% | 62 | 61 | -49.180% |