ORCL280121C00095000
ORCL Jan 21 2028 95.00 Call
optionOPRA
EODNov 3, 2026
49.55USD+13.387%(+5.85)2Vol261OI
ORCL280121C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 48.06 | 49.55 | 48.06 | 49.55 | +13.387% | 2 | 261 | 0.000% |
| 2026-11-02 | 47.53 | 47.53 | 43.70 | 43.70 | -17.469% | 16 | 255 | +13.387% |
| 2026-10-30 | 52.95 | 52.95 | 52.95 | 52.95 | -17.728% | 4 | 255 | -6.421% |
| 2026-10-28 | 51.80 | 65.00 | 51.80 | 64.36 | +24.247% | 13 | 244 | -23.011% |
| 2026-10-27 | 51.75 | 51.80 | 51.75 | 51.80 | +9.444% | 2 | 244 | -4.344% |
| 2026-10-22 | 47.33 | 47.33 | 47.33 | 47.33 | -8.417% | 1 | 245 | +4.690% |
| 2026-10-21 | 51.68 | 51.68 | 51.68 | 51.68 | -0.232% | 1 | 244 | -4.122% |
| 2026-10-19 | 51.85 | 51.85 | 51.80 | 51.80 | -4.074% | 2 | 244 | -4.344% |
| 2026-10-16 | 54.00 | 54.00 | 54.00 | 54.00 | +1.887% | 1 | 243 | -8.241% |
| 2026-10-14 | 60.45 | 60.45 | 53.00 | 53.00 | -15.200% | 79 | 246 | -6.509% |
| 2026-10-13 | 62.50 | 62.50 | 62.50 | 62.50 | +9.842% | 3 | 249 | -20.720% |
| 2026-10-12 | 59.00 | 59.00 | 56.75 | 56.90 | -7.253% | 21 | 228 | -12.917% |
| 2026-10-09 | 61.35 | 61.35 | 61.35 | 61.35 | +11.141% | 2 | 227 | -19.234% |
| 2026-10-08 | 60.63 | 60.63 | 55.20 | 55.20 | -13.669% | 8 | 219 | -10.236% |
| 2026-10-06 | 63.94 | 63.94 | 63.94 | 63.94 | +11.491% | 1 | 219 | -22.505% |
| 2026-09-30 | 57.30 | 57.35 | 57.30 | 57.35 | -8.313% | 10 | 219 | -13.601% |
| 2026-09-29 | 62.55 | 62.55 | 62.55 | 62.55 | +16.916% | 10 | 229 | -20.783% |
| 2026-09-28 | 54.95 | 54.95 | 53.50 | 53.50 | -9.322% | 4 | 227 | -7.383% |
| 2026-09-25 | 59.00 | 59.00 | 59.00 | 59.00 | +0.221% | 5 | 222 | -16.017% |
| 2026-09-24 | 57.80 | 58.87 | 55.00 | 58.87 | -9.930% | 5 | 223 | -15.831% |
| 2026-09-23 | 65.36 | 65.36 | 65.36 | 65.36 | -2.854% | 1 | 224 | -24.189% |
| 2026-09-18 | 67.28 | 67.28 | 67.28 | 67.28 | -0.459% | 1 | 225 | -26.353% |
| 2026-09-17 | 67.59 | 67.59 | 67.59 | 67.59 | +6.710% | 1 | 226 | -26.690% |
| 2026-09-16 | 64.16 | 64.16 | 63.24 | 63.34 | -0.330% | 29 | 224 | -21.771% |
| 2026-09-15 | 63.55 | 63.55 | 63.55 | 63.55 | -23.434% | 1 | 223 | -22.030% |
| 2026-09-11 | 83.00 | 83.00 | 83.00 | 83.00 | +13.342% | 3 | 224 | -40.301% |
| 2026-09-10 | 73.30 | 73.30 | 73.23 | 73.23 | -9.088% | 3 | 221 | -32.336% |
| 2026-09-08 | 86.37 | 86.37 | 80.55 | 80.55 | +24.884% | 11 | 210 | -38.485% |
| 2026-09-01 | 64.50 | 64.50 | 64.50 | 64.50 | -8.550% | 1 | 209 | -23.178% |
| 2026-08-31 | 70.49 | 70.53 | 70.48 | 70.53 | -2.918% | 5 | 204 | -29.746% |
| 2026-08-26 | 72.50 | 72.65 | 72.50 | 72.65 | +8.757% | 2 | 204 | -31.796% |
| 2026-08-18 | 66.80 | 66.80 | 66.80 | 66.80 | -4.503% | 1 | 203 | -25.823% |
| 2026-08-17 | 69.95 | 69.95 | 69.95 | 69.95 | +1.377% | 2 | 205 | -29.164% |
| 2026-08-11 | 69.00 | 69.00 | 69.00 | 69.00 | -0.576% | 1 | 204 | -28.188% |
| 2026-08-05 | 69.75 | 69.75 | 69.40 | 69.40 | +18.937% | 11 | 203 | -28.602% |
| 2026-07-31 | 58.10 | 58.35 | 58.10 | 58.35 | +2.620% | 2 | 201 | -15.081% |
| 2026-07-30 | 55.77 | 56.86 | 55.53 | 56.86 | +16.041% | 3 | 202 | -12.856% |
| 2026-07-29 | 49.00 | 49.00 | 49.00 | 49.00 | +2.147% | 5 | 197 | +1.122% |
| 2026-07-24 | 48.51 | 48.51 | 47.97 | 47.97 | -12.223% | 3 | 194 | +3.294% |
| 2026-07-21 | 54.65 | 54.65 | 54.65 | 54.65 | +5.299% | 1 | 193 | -9.332% |
| 2026-07-20 | 51.80 | 51.90 | 51.80 | 51.90 | -5.636% | 10 | 193 | -4.528% |
| 2026-07-17 | 55.65 | 56.44 | 55.00 | 55.00 | +1.720% | 15 | 181 | -9.909% |
| 2026-07-16 | 54.07 | 54.07 | 54.07 | 54.07 | -10.033% | 2 | 183 | -8.360% |
| 2026-07-15 | 59.85 | 60.10 | 59.85 | 60.10 | +5.070% | 2 | 183 | -17.554% |
| 2026-07-14 | 57.20 | 57.20 | 57.20 | 57.20 | -3.866% | 1 | 182 | -13.374% |
| 2026-07-13 | 60.96 | 60.96 | 59.50 | 59.50 | -15.567% | 4 | 178 | -16.723% |
| 2026-07-09 | 70.47 | 70.47 | 70.47 | 70.47 | +10.767% | 1 | 177 | -29.686% |
| 2026-07-08 | 63.62 | 63.62 | 63.62 | 63.62 | -0.204% | 1 | 177 | -22.116% |
| 2026-07-07 | 69.00 | 69.00 | 63.75 | 63.75 | -4.566% | 2 | 175 | -22.275% |
| 2026-07-06 | 66.80 | 66.80 | 66.80 | 66.80 | +2.722% | 1 | 174 | -25.823% |
| 2026-07-02 | 65.03 | 65.03 | 65.03 | 65.03 | -2.940% | 1 | 174 | -23.804% |
| 2026-07-01 | 69.60 | 69.60 | 67.00 | 67.00 | -10.667% | 5 | 173 | -26.045% |
| 2026-06-25 | 75.00 | 75.00 | 75.00 | 75.00 | -12.943% | 1 | 172 | -33.933% |
| 2026-06-24 | 86.15 | 86.15 | 86.15 | 86.15 | -16.602% | 3 | 172 | -42.484% |
| 2026-06-18 | 103.30 | 103.30 | 103.30 | 103.30 | +4.873% | 1 | 172 | -52.033% |
| 2026-06-11 | 98.50 | 98.50 | 98.50 | 98.50 | -40.447% | 2 | 170 | -49.695% |
| 2026-06-01 | 165.40 | 165.40 | 165.40 | 165.40 | +18.566% | 1 | 171 | -70.042% |
| 2026-05-29 | 138.75 | 139.50 | 138.75 | 139.50 | +21.031% | 2 | 173 | -64.480% |
| 2026-05-28 | 115.26 | 115.26 | 115.26 | 115.26 | +7.720% | 1 | 174 | -57.010% |
| 2026-05-27 | 107.00 | 107.00 | 107.00 | 107.00 | -4.439% | 1 | 175 | -53.692% |
| 2026-05-11 | 111.97 | 111.97 | 111.97 | 111.97 | -2.804% | 1 | 175 | -55.747% |
| 2026-05-08 | 115.20 | 115.20 | 115.20 | 115.20 | +3.041% | 1 | 175 | -56.988% |
| 2026-05-07 | 111.80 | 111.80 | 111.80 | 111.80 | +4.574% | 2 | 176 | -55.680% |
| 2026-05-06 | 103.09 | 106.91 | 103.09 | 106.91 | +28.036% | 6 | 178 | -53.653% |
| 2026-04-30 | 83.50 | 83.50 | 83.50 | 83.50 | -1.765% | 3 | 184 | -40.659% |
| 2026-04-29 | 85.00 | 85.00 | 85.00 | 85.00 | -8.602% | 1 | 184 | -41.706% |
| 2026-04-24 | 93.00 | 93.00 | 93.00 | 93.00 | -13.214% | 1 | 183 | -46.720% |
| 2026-04-22 | 107.31 | 107.31 | 107.16 | 107.16 | +5.785% | 6 | 182 | -53.761% |
| 2026-04-21 | 101.30 | 101.30 | 101.30 | 101.30 | +4.541% | 5 | 181 | -51.086% |
| 2026-04-20 | 96.90 | 96.90 | 96.90 | 96.90 | +2.269% | 1 | 181 | -48.865% |
| 2026-04-17 | 97.38 | 97.39 | 94.75 | 94.75 | -3.660% | 3 | 182 | -47.704% |
| 2026-04-16 | 98.48 | 98.48 | 98.35 | 98.35 | +7.840% | 5 | 185 | -49.619% |
| 2026-04-15 | 92.97 | 92.97 | 91.20 | 91.20 | +47.334% | 17 | 190 | -45.669% |
| 2026-04-10 | 61.90 | 61.90 | 61.90 | 61.90 | +1.659% | 2 | 185 | -19.952% |
| 2026-04-09 | 61.80 | 61.80 | 60.89 | 60.89 | -10.600% | 3 | 187 | -18.624% |
| 2026-04-08 | 67.70 | 68.11 | 67.70 | 68.11 | +3.213% | 2 | 186 | -27.250% |
| 2026-04-07 | 65.99 | 65.99 | 65.99 | 65.99 | -4.473% | 1 | 186 | -24.913% |
| 2026-04-06 | 68.50 | 69.08 | 68.50 | 69.08 | +9.651% | 4 | 187 | -28.272% |
| 2026-03-30 | 63.00 | 63.00 | 63.00 | 63.00 | -10.638% | 1 | 186 | -21.349% |
| 2026-03-24 | 70.50 | 70.50 | 70.50 | 70.50 | -7.066% | 1 | 186 | -29.716% |
| 2026-03-23 | 75.86 | 75.86 | 75.86 | 75.86 | +0.145% | 1 | 185 | -34.682% |
| 2026-03-19 | 75.75 | 75.75 | 75.75 | 75.75 | -4.801% | 1 | 186 | -34.587% |
| 2026-03-17 | 79.57 | 79.57 | 79.57 | 79.57 | -3.200% | 2 | 186 | -37.728% |
| 2026-03-12 | 82.20 | 82.20 | 82.20 | 82.20 | -2.201% | 1 | 186 | -39.720% |
| 2026-03-11 | 83.85 | 84.05 | 83.85 | 84.05 | +13.627% | 2 | 186 | -41.047% |
| 2026-03-10 | 73.56 | 74.39 | 72.91 | 73.97 | -1.176% | 91 | 187 | -33.013% |
| 2026-03-09 | 74.85 | 74.85 | 74.85 | 74.85 | +7.373% | 61 | 106 | -33.801% |
| 2026-03-03 | 69.71 | 69.71 | 69.71 | 69.71 | +0.737% | 1 | 51 | -28.920% |
| 2026-02-24 | 69.20 | 69.20 | 69.20 | 69.20 | +6.790% | 1 | 52 | -28.396% |
| 2026-02-23 | 65.90 | 65.90 | 64.80 | 64.80 | -17.975% | 6 | 52 | -23.534% |
| 2026-02-09 | 79.00 | 79.00 | 79.00 | 79.00 | +18.690% | 1 | 48 | -37.278% |
| 2026-02-06 | 66.00 | 66.56 | 66.00 | 66.56 | +2.558% | 12 | 48 | -25.556% |
| 2026-02-05 | 64.90 | 64.90 | 64.90 | 64.90 | -8.398% | 1 | 48 | -23.652% |
| 2026-02-04 | 70.85 | 70.85 | 70.85 | 70.85 | -7.446% | 2 | 48 | -30.064% |
| 2026-02-03 | 76.55 | 76.55 | 76.55 | 76.55 | -6.737% | 1 | 48 | -35.271% |
| 2026-02-02 | 85.35 | 86.20 | 82.08 | 82.08 | -5.285% | 5 | 47 | -39.632% |
| 2026-01-29 | 90.00 | 90.00 | 83.50 | 86.66 | -15.172% | 17 | 46 | -42.823% |
| 2026-01-26 | 102.16 | 102.16 | 102.16 | 102.16 | +4.405% | 5 | 40 | -51.498% |
| 2026-01-23 | 93.25 | 97.85 | 93.25 | 97.85 | -1.112% | 5 | 35 | -49.361% |
| 2026-01-22 | 98.95 | 98.95 | 98.95 | 98.95 | +3.073% | 3 | 34 | -49.924% |
| 2026-01-21 | 98.00 | 98.00 | 94.10 | 96.00 | -3.177% | 12 | 34 | -48.385% |
| 2026-01-20 | 101.00 | 101.00 | 99.15 | 99.15 | -10.876% | 2 | 28 | -50.025% |
| 2026-01-15 | 110.03 | 111.25 | 110.03 | 111.25 | -0.670% | 3 | 28 | -55.461% |
| 2026-01-14 | 110.75 | 112.22 | 110.75 | 112.00 | -6.667% | 3 | 27 | -55.759% |
| 2026-01-13 | 120.00 | 120.00 | 120.00 | 120.00 | -2.399% | 1 | 26 | -58.708% |
| 2026-01-12 | 115.90 | 123.05 | 115.90 | 122.95 | +12.222% | 7 | 26 | -59.699% |
| 2026-01-09 | 109.56 | 109.56 | 109.56 | 109.56 | -1.916% | 2 | 26 | -54.774% |
| 2026-01-06 | 111.57 | 111.70 | 111.57 | 111.70 | +0.622% | 3 | 24 | -55.640% |
| 2026-01-05 | 111.42 | 111.42 | 111.01 | 111.01 | -2.537% | 2 | 19 | -55.364% |
| 2025-12-31 | 113.80 | 113.90 | 113.80 | 113.90 | -0.350% | 2 | 19 | -56.497% |
| 2025-12-30 | 114.32 | 114.32 | 114.30 | 114.30 | +1.016% | 2 | 19 | -56.649% |
| 2025-12-29 | 113.25 | 113.25 | 113.15 | 113.15 | -1.196% | 2 | 19 | -56.209% |
| 2025-12-24 | 114.00 | 114.53 | 114.00 | 114.52 | -0.417% | 4 | 15 | -56.732% |
| 2025-12-22 | 112.32 | 115.00 | 112.27 | 115.00 | +2.954% | 15 | 1 | -56.913% |
| 2025-12-19 | 111.70 | 111.70 | 111.70 | 111.70 | 0.000% | 1 | 1 | -55.640% |