ORCL280121C00090000
ORCL Jan 21 2028 90.00 Call
optionOPRA
EODNov 2, 2026
46.38USD-16.852%(-9.40)12Vol228OI
ORCL280121C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 48.70 | 48.70 | 46.38 | 46.38 | -16.852% | 12 | 240 | 0.000% |
| 2026-10-30 | 57.00 | 57.00 | 55.60 | 55.78 | -17.424% | 4 | 242 | -16.852% |
| 2026-10-28 | 55.00 | 68.84 | 55.00 | 67.55 | +19.621% | 23 | 258 | -31.340% |
| 2026-10-27 | 56.47 | 56.47 | 56.47 | 56.47 | +10.078% | 2 | 258 | -17.868% |
| 2026-10-22 | 51.30 | 51.30 | 51.30 | 51.30 | -10.315% | 4 | 258 | -9.591% |
| 2026-10-20 | 57.20 | 57.20 | 57.20 | 57.20 | +5.926% | 1 | 259 | -18.916% |
| 2026-10-16 | 56.00 | 56.00 | 54.00 | 54.00 | -6.848% | 3 | 260 | -14.111% |
| 2026-10-15 | 57.41 | 57.97 | 57.41 | 57.97 | +7.551% | 133 | 241 | -19.993% |
| 2026-10-14 | 57.05 | 57.35 | 53.90 | 53.90 | -15.118% | 56 | 243 | -13.952% |
| 2026-10-09 | 63.50 | 63.50 | 63.50 | 63.50 | -5.786% | 3 | 246 | -26.961% |
| 2026-10-06 | 66.50 | 67.40 | 66.50 | 67.40 | -0.663% | 3 | 246 | -31.187% |
| 2026-10-05 | 68.15 | 68.15 | 67.85 | 67.85 | +5.357% | 2 | 247 | -31.643% |
| 2026-10-02 | 64.05 | 64.40 | 64.05 | 64.40 | +5.574% | 2 | 246 | -27.981% |
| 2026-09-30 | 61.00 | 61.00 | 61.00 | 61.00 | +9.026% | 12 | 258 | -23.967% |
| 2026-09-28 | 56.00 | 56.00 | 55.95 | 55.95 | -7.521% | 3 | 258 | -17.105% |
| 2026-09-24 | 61.50 | 61.50 | 60.50 | 60.50 | -11.225% | 2 | 260 | -23.339% |
| 2026-09-18 | 68.15 | 68.15 | 68.15 | 68.15 | +8.866% | 1 | 261 | -31.944% |
| 2026-09-16 | 62.60 | 62.60 | 62.60 | 62.60 | -15.917% | 1 | 262 | -25.911% |
| 2026-09-11 | 75.50 | 75.50 | 72.95 | 74.45 | -4.183% | 4 | 261 | -37.703% |
| 2026-09-10 | 78.50 | 78.50 | 77.70 | 77.70 | -6.857% | 3 | 259 | -40.309% |
| 2026-09-09 | 85.70 | 85.70 | 83.42 | 83.42 | -2.831% | 3 | 260 | -44.402% |
| 2026-09-08 | 89.71 | 89.71 | 85.85 | 85.85 | +6.845% | 2 | 261 | -45.976% |
| 2026-09-04 | 80.15 | 80.35 | 80.15 | 80.35 | +4.486% | 4 | 265 | -42.278% |
| 2026-09-03 | 74.75 | 76.90 | 74.75 | 76.90 | +11.627% | 24 | 255 | -39.688% |
| 2026-09-02 | 68.00 | 68.90 | 68.00 | 68.89 | +4.999% | 7 | 249 | -32.675% |
| 2026-09-01 | 68.00 | 68.00 | 65.61 | 65.61 | -11.037% | 2 | 248 | -29.310% |
| 2026-08-31 | 73.75 | 73.75 | 73.75 | 73.75 | -2.045% | 2 | 246 | -37.112% |
| 2026-08-28 | 75.29 | 75.29 | 75.29 | 75.29 | +10.965% | 8 | 250 | -38.398% |
| 2026-08-20 | 67.85 | 67.85 | 67.85 | 67.85 | -6.991% | 1 | 250 | -31.643% |
| 2026-08-17 | 73.75 | 73.75 | 72.95 | 72.95 | -3.925% | 5 | 246 | -36.422% |
| 2026-08-14 | 75.90 | 75.93 | 75.00 | 75.93 | -8.075% | 12 | 246 | -38.917% |
| 2026-08-13 | 82.60 | 82.60 | 82.60 | 82.60 | +7.273% | 1 | 247 | -43.850% |
| 2026-08-12 | 77.00 | 77.00 | 77.00 | 77.00 | +5.842% | 1 | 248 | -39.766% |
| 2026-08-07 | 71.50 | 72.75 | 71.50 | 72.75 | +0.902% | 6 | 248 | -36.247% |
| 2026-08-06 | 74.00 | 74.00 | 72.10 | 72.10 | -2.184% | 3 | 250 | -35.673% |
| 2026-08-04 | 72.52 | 73.71 | 72.00 | 73.71 | +10.825% | 4 | 252 | -37.078% |
| 2026-08-03 | 68.00 | 68.00 | 66.51 | 66.51 | +9.481% | 6 | 256 | -30.266% |
| 2026-07-31 | 59.05 | 61.00 | 59.05 | 60.75 | +2.290% | 26 | 240 | -23.654% |
| 2026-07-30 | 58.00 | 59.39 | 57.30 | 59.39 | +16.223% | 4 | 243 | -21.906% |
| 2026-07-28 | 51.10 | 51.10 | 51.10 | 51.10 | -3.311% | 15 | 243 | -9.237% |
| 2026-07-27 | 51.30 | 54.20 | 51.30 | 52.85 | +5.700% | 7 | 244 | -12.242% |
| 2026-07-24 | 52.15 | 52.15 | 50.00 | 50.00 | -6.121% | 21 | 231 | -7.240% |
| 2026-07-23 | 55.51 | 55.51 | 53.17 | 53.26 | -9.190% | 11 | 238 | -12.918% |
| 2026-07-22 | 58.05 | 58.65 | 58.05 | 58.65 | +2.805% | 6 | 235 | -20.921% |
| 2026-07-21 | 56.95 | 57.15 | 56.95 | 57.05 | +4.660% | 4 | 235 | -18.703% |
| 2026-07-20 | 54.90 | 55.00 | 54.51 | 54.51 | -6.195% | 7 | 231 | -14.915% |
| 2026-07-17 | 58.20 | 58.20 | 58.11 | 58.11 | +1.591% | 3 | 231 | -20.186% |
| 2026-07-16 | 58.12 | 58.16 | 57.20 | 57.20 | -7.757% | 7 | 228 | -18.916% |
| 2026-07-15 | 61.35 | 62.38 | 61.35 | 62.01 | +4.218% | 11 | 220 | -25.206% |
| 2026-07-14 | 59.55 | 59.77 | 59.50 | 59.50 | -5.556% | 6 | 214 | -22.050% |
| 2026-07-13 | 65.25 | 65.46 | 63.00 | 63.00 | -9.091% | 6 | 212 | -26.381% |
| 2026-07-10 | 69.25 | 69.55 | 69.25 | 69.30 | -2.174% | 3 | 209 | -33.074% |
| 2026-07-09 | 73.00 | 75.00 | 70.84 | 70.84 | +3.295% | 8 | 210 | -34.529% |
| 2026-07-08 | 66.68 | 68.58 | 66.68 | 68.58 | +0.117% | 2 | 208 | -32.371% |
| 2026-07-07 | 66.50 | 68.50 | 66.50 | 68.50 | -3.521% | 2 | 206 | -32.292% |
| 2026-07-06 | 71.00 | 71.00 | 71.00 | 71.00 | +5.373% | 7 | 199 | -34.676% |
| 2026-07-02 | 67.38 | 67.38 | 67.38 | 67.38 | -13.604% | 1 | 198 | -31.167% |
| 2026-06-25 | 78.30 | 78.30 | 77.99 | 77.99 | -16.873% | 3 | 199 | -40.531% |
| 2026-06-23 | 93.82 | 93.82 | 93.82 | 93.82 | -19.805% | 1 | 199 | -50.565% |
| 2026-06-15 | 116.99 | 116.99 | 116.99 | 116.99 | +14.360% | 1 | 198 | -60.356% |
| 2026-06-11 | 105.60 | 105.60 | 101.40 | 102.30 | -25.870% | 6 | 192 | -54.663% |
| 2026-06-09 | 138.00 | 138.00 | 137.64 | 138.00 | +4.545% | 3 | 195 | -66.391% |
| 2026-06-08 | 132.00 | 132.00 | 132.00 | 132.00 | -4.762% | 1 | 196 | -64.864% |
| 2026-06-05 | 138.60 | 138.60 | 138.60 | 138.60 | -1.597% | 1 | 197 | -66.537% |
| 2026-05-29 | 137.53 | 140.85 | 137.53 | 140.85 | +25.323% | 2 | 199 | -67.071% |
| 2026-05-21 | 112.00 | 112.39 | 112.00 | 112.39 | -6.521% | 2 | 201 | -58.733% |
| 2026-05-14 | 120.23 | 120.23 | 120.23 | 120.23 | +7.033% | 1 | 202 | -61.424% |
| 2026-05-13 | 112.29 | 112.33 | 112.29 | 112.33 | +7.596% | 5 | 197 | -58.711% |
| 2026-05-12 | 108.35 | 108.35 | 104.40 | 104.40 | -11.787% | 22 | 195 | -55.575% |
| 2026-05-08 | 118.35 | 118.35 | 118.35 | 118.35 | +7.591% | 1 | 195 | -60.811% |
| 2026-05-06 | 106.68 | 110.00 | 106.68 | 110.00 | +3.238% | 6 | 196 | -57.836% |
| 2026-05-05 | 106.00 | 106.55 | 106.00 | 106.55 | +1.602% | 2 | 200 | -56.471% |
| 2026-05-04 | 104.87 | 104.87 | 104.87 | 104.87 | +20.540% | 1 | 202 | -55.774% |
| 2026-04-30 | 87.00 | 87.00 | 87.00 | 87.00 | -7.937% | 1 | 201 | -46.690% |
| 2026-04-24 | 94.00 | 94.50 | 94.00 | 94.50 | -6.436% | 2 | 200 | -50.921% |
| 2026-04-16 | 101.00 | 101.00 | 101.00 | 101.00 | +6.754% | 1 | 198 | -54.079% |
| 2026-04-15 | 96.05 | 96.05 | 94.55 | 94.61 | +7.511% | 4 | 197 | -50.978% |
| 2026-04-14 | 88.86 | 89.45 | 87.00 | 88.00 | +15.789% | 14 | 200 | -47.295% |
| 2026-04-13 | 77.85 | 77.85 | 75.93 | 76.00 | +17.829% | 3 | 198 | -38.974% |
| 2026-04-10 | 64.50 | 64.50 | 64.50 | 64.50 | -1.826% | 2 | 196 | -28.093% |
| 2026-04-09 | 65.50 | 65.70 | 65.50 | 65.70 | -6.196% | 5 | 198 | -29.406% |
| 2026-04-07 | 70.04 | 70.04 | 70.04 | 70.04 | -2.560% | 1 | 200 | -33.781% |
| 2026-04-02 | 71.88 | 71.88 | 71.88 | 71.88 | -1.399% | 1 | 200 | -35.476% |
| 2026-04-01 | 72.90 | 72.90 | 72.90 | 72.90 | +9.050% | 1 | 200 | -36.379% |
| 2026-03-30 | 66.85 | 66.85 | 66.85 | 66.85 | -3.647% | 1 | 199 | -30.621% |
| 2026-03-26 | 69.50 | 69.50 | 69.38 | 69.38 | -3.612% | 4 | 200 | -33.151% |
| 2026-03-25 | 71.98 | 71.98 | 71.98 | 71.98 | -2.992% | 1 | 197 | -35.565% |
| 2026-03-24 | 75.01 | 75.01 | 74.17 | 74.20 | -6.971% | 16 | 197 | -37.493% |
| 2026-03-23 | 78.93 | 79.76 | 78.93 | 79.76 | +6.347% | 6 | 185 | -41.851% |
| 2026-03-20 | 76.30 | 77.72 | 75.00 | 75.00 | -7.487% | 5 | 187 | -38.160% |
| 2026-03-16 | 81.07 | 81.07 | 81.07 | 81.07 | -13.948% | 5 | 185 | -42.790% |
| 2026-03-11 | 94.00 | 94.21 | 94.00 | 94.21 | +24.107% | 2 | 180 | -50.770% |
| 2026-03-10 | 75.91 | 75.91 | 75.91 | 75.91 | -5.148% | 10 | 182 | -38.901% |
| 2026-03-06 | 80.03 | 80.03 | 80.03 | 80.03 | +11.137% | 1 | 172 | -42.047% |
| 2026-03-02 | 72.01 | 72.01 | 72.01 | 72.01 | +0.056% | 1 | 171 | -35.592% |
| 2026-02-27 | 71.97 | 71.97 | 71.97 | 71.97 | -8.295% | 1 | 170 | -35.556% |
| 2026-02-25 | 77.15 | 78.48 | 77.15 | 78.48 | +9.015% | 7 | 165 | -40.902% |
| 2026-02-24 | 71.99 | 71.99 | 71.99 | 71.99 | +5.790% | 1 | 165 | -35.574% |
| 2026-02-23 | 67.82 | 68.10 | 67.80 | 68.05 | -10.696% | 23 | 165 | -31.844% |
| 2026-02-20 | 78.61 | 78.61 | 75.59 | 76.20 | -6.526% | 4 | 159 | -39.134% |
| 2026-02-18 | 81.95 | 82.15 | 81.52 | 81.52 | -4.944% | 3 | 157 | -43.106% |
| 2026-02-13 | 86.38 | 86.38 | 85.76 | 85.76 | +6.733% | 3 | 159 | -45.919% |
| 2026-02-12 | 80.15 | 80.35 | 80.15 | 80.35 | -6.297% | 2 | 159 | -42.278% |
| 2026-02-10 | 85.75 | 85.75 | 85.75 | 85.75 | +0.977% | 3 | 158 | -45.913% |
| 2026-02-09 | 77.00 | 84.92 | 76.77 | 84.92 | +30.948% | 27 | 158 | -45.384% |
| 2026-02-05 | 67.00 | 68.35 | 64.85 | 64.85 | -12.906% | 101 | 166 | -28.481% |
| 2026-02-04 | 77.33 | 77.33 | 72.00 | 74.46 | -6.340% | 11 | 84 | -37.712% |
| 2026-02-03 | 83.50 | 83.50 | 79.50 | 79.50 | -6.745% | 3 | 77 | -41.660% |
| 2026-02-02 | 90.50 | 90.50 | 85.25 | 85.25 | -6.319% | 8 | 78 | -45.595% |
| 2026-01-30 | 90.32 | 92.30 | 90.32 | 91.00 | +1.111% | 16 | 74 | -49.033% |
| 2026-01-29 | 91.50 | 91.50 | 86.75 | 90.00 | -8.722% | 16 | 66 | -48.467% |
| 2026-01-28 | 100.00 | 101.14 | 96.85 | 98.60 | +0.203% | 9 | 54 | -52.961% |
| 2026-01-27 | 99.98 | 101.42 | 98.40 | 98.40 | -7.493% | 4 | 49 | -52.866% |
| 2026-01-26 | 106.25 | 106.37 | 106.25 | 106.37 | +6.370% | 6 | 48 | -56.397% |
| 2026-01-23 | 96.05 | 102.30 | 96.05 | 100.00 | -1.381% | 26 | 43 | -53.620% |
| 2026-01-22 | 101.40 | 101.40 | 101.40 | 101.40 | 0.000% | 20 | 20 | -54.260% |