ORCL270319C00100000
ORCL Mar 19 2027 100.00 Call
optionOPRA
EODNov 4, 2026
34.50USD+2.924%(+0.98)3Vol1,765OI
ORCL270319C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 34.50 | 34.50 | 34.50 | 34.50 | +2.924% | 3 | 1,762 | 0.000% |
| 2026-11-03 | 33.49 | 34.70 | 33.49 | 33.52 | +16.713% | 26 | 1,763 | +2.924% |
| 2026-11-02 | 33.20 | 33.20 | 28.50 | 28.72 | -23.880% | 215 | 1,800 | +20.125% |
| 2026-10-30 | 37.50 | 37.85 | 37.50 | 37.73 | -19.294% | 4 | 1,799 | -8.561% |
| 2026-10-29 | 45.70 | 46.75 | 45.70 | 46.75 | -8.333% | 6 | 1,793 | -26.203% |
| 2026-10-28 | 37.50 | 52.00 | 37.50 | 51.00 | +31.105% | 7 | 1,792 | -32.353% |
| 2026-10-27 | 38.10 | 38.90 | 38.10 | 38.90 | +14.244% | 4 | 1,792 | -11.311% |
| 2026-10-26 | 34.57 | 34.57 | 34.05 | 34.05 | -5.679% | 6 | 1,792 | +1.322% |
| 2026-10-23 | 36.10 | 36.10 | 36.10 | 36.10 | +6.647% | 1 | 1,792 | -4.432% |
| 2026-10-22 | 35.40 | 35.40 | 32.71 | 33.85 | -7.816% | 111 | 1,683 | +1.920% |
| 2026-10-21 | 37.20 | 37.30 | 36.00 | 36.72 | -8.429% | 253 | 1,568 | -6.046% |
| 2026-10-20 | 39.20 | 40.10 | 39.20 | 40.10 | +7.076% | 2 | 1,568 | -13.965% |
| 2026-10-19 | 37.55 | 37.65 | 37.45 | 37.45 | +0.456% | 3 | 1,565 | -7.877% |
| 2026-10-16 | 38.00 | 38.00 | 37.28 | 37.28 | -9.734% | 11 | 1,565 | -7.457% |
| 2026-10-15 | 37.50 | 41.50 | 37.50 | 41.30 | +8.684% | 6 | 1,562 | -16.465% |
| 2026-10-14 | 42.25 | 42.25 | 37.66 | 38.00 | -16.630% | 105 | 1,504 | -9.211% |
| 2026-10-13 | 44.50 | 45.58 | 44.50 | 45.58 | +6.620% | 46 | 1,504 | -24.309% |
| 2026-10-12 | 44.80 | 44.80 | 42.75 | 42.75 | -10.377% | 49 | 1,496 | -19.298% |
| 2026-10-09 | 45.00 | 47.70 | 45.00 | 47.70 | +15.496% | 113 | 1,497 | -27.673% |
| 2026-10-08 | 46.00 | 46.00 | 41.20 | 41.30 | -15.714% | 116 | 1,432 | -16.465% |
| 2026-10-07 | 49.00 | 49.00 | 49.00 | 49.00 | -3.733% | 1 | 1,432 | -29.592% |
| 2026-10-06 | 49.57 | 50.90 | 49.57 | 50.90 | +2.312% | 5 | 1,431 | -32.220% |
| 2026-10-02 | 48.03 | 49.75 | 48.00 | 49.75 | +11.748% | 7 | 1,431 | -30.653% |
| 2026-10-01 | 45.20 | 45.20 | 42.95 | 44.52 | -7.250% | 24 | 1,416 | -22.507% |
| 2026-09-29 | 40.83 | 48.00 | 40.83 | 48.00 | +19.611% | 9 | 1,416 | -28.125% |
| 2026-09-28 | 39.50 | 41.00 | 38.90 | 40.13 | -8.692% | 15 | 1,411 | -14.029% |
| 2026-09-25 | 44.62 | 44.77 | 43.95 | 43.95 | -1.612% | 11 | 1,402 | -21.502% |
| 2026-09-24 | 43.00 | 45.45 | 41.19 | 44.67 | -11.104% | 19 | 1,397 | -22.767% |
| 2026-09-23 | 51.60 | 51.60 | 50.25 | 50.25 | -8.802% | 5 | 1,397 | -31.343% |
| 2026-09-22 | 58.40 | 58.40 | 55.10 | 55.10 | +2.894% | 4 | 1,397 | -37.387% |
| 2026-09-21 | 53.00 | 54.25 | 53.00 | 53.55 | -1.472% | 5 | 1,396 | -35.574% |
| 2026-09-17 | 54.15 | 55.08 | 54.15 | 54.35 | +10.986% | 6 | 1,394 | -36.523% |
| 2026-09-16 | 50.10 | 52.00 | 48.97 | 48.97 | +4.749% | 42 | 1,401 | -29.549% |
| 2026-09-15 | 47.14 | 49.47 | 46.75 | 46.75 | -6.891% | 19 | 1,395 | -26.203% |
| 2026-09-14 | 50.57 | 50.57 | 50.04 | 50.21 | -11.117% | 12 | 1,383 | -31.289% |
| 2026-09-11 | 58.95 | 58.95 | 56.49 | 56.49 | -7.165% | 11 | 1,384 | -38.927% |
| 2026-09-10 | 63.00 | 63.00 | 60.85 | 60.85 | -10.842% | 14 | 1,372 | -43.303% |
| 2026-09-09 | 67.80 | 68.25 | 66.70 | 68.25 | +0.887% | 10 | 1,372 | -49.451% |
| 2026-09-08 | 69.80 | 74.50 | 67.00 | 67.65 | +7.126% | 38 | 1,340 | -49.002% |
| 2026-09-04 | 64.33 | 64.33 | 62.81 | 63.15 | +6.349% | 12 | 1,342 | -45.368% |
| 2026-09-03 | 59.38 | 59.38 | 59.38 | 59.38 | +12.997% | 5 | 1,347 | -41.900% |
| 2026-09-02 | 51.00 | 52.55 | 51.00 | 52.55 | +9.479% | 3 | 1,347 | -34.348% |
| 2026-09-01 | 51.80 | 51.80 | 48.00 | 48.00 | -16.376% | 24 | 1,326 | -28.125% |
| 2026-08-31 | 56.50 | 57.40 | 56.05 | 57.40 | -5.202% | 5 | 1,323 | -39.895% |
| 2026-08-28 | 60.10 | 60.57 | 60.10 | 60.55 | +7.644% | 12 | 1,322 | -43.022% |
| 2026-08-27 | 58.52 | 58.66 | 56.25 | 56.25 | -0.794% | 12 | 1,332 | -38.667% |
| 2026-08-26 | 57.55 | 57.55 | 55.97 | 56.70 | +8.829% | 10 | 1,330 | -39.153% |
| 2026-08-24 | 51.42 | 52.69 | 51.10 | 52.10 | -5.684% | 1,001 | 1,671 | -33.781% |
| 2026-08-21 | 55.60 | 56.00 | 55.01 | 55.24 | +8.314% | 1,007 | 2,348 | -37.545% |
| 2026-08-20 | 51.00 | 51.00 | 51.00 | 51.00 | -1.923% | 1 | 2,348 | -32.353% |
| 2026-08-19 | 47.52 | 52.00 | 47.52 | 52.00 | -0.952% | 6 | 2,345 | -33.654% |
| 2026-08-18 | 53.00 | 53.00 | 52.50 | 52.50 | -4.545% | 5 | 2,341 | -34.286% |
| 2026-08-17 | 55.34 | 55.34 | 55.00 | 55.00 | -4.181% | 22 | 2,329 | -37.273% |
| 2026-08-14 | 61.62 | 61.62 | 57.40 | 57.40 | -7.643% | 4 | 2,330 | -39.895% |
| 2026-08-13 | 63.50 | 66.00 | 61.40 | 62.15 | +2.727% | 24 | 2,346 | -44.489% |
| 2026-08-12 | 60.50 | 62.00 | 58.17 | 60.50 | +8.520% | 443 | 2,651 | -42.975% |
| 2026-08-11 | 55.75 | 55.75 | 55.75 | 55.75 | -7.238% | 1 | 2,650 | -38.117% |
| 2026-08-10 | 59.90 | 61.00 | 58.24 | 60.10 | +6.015% | 15 | 2,659 | -42.596% |
| 2026-08-07 | 55.00 | 56.69 | 55.00 | 56.69 | +4.981% | 5 | 2,659 | -39.143% |
| 2026-08-06 | 54.27 | 54.27 | 54.00 | 54.00 | -1.639% | 11 | 2,669 | -36.111% |
| 2026-08-05 | 55.70 | 55.99 | 54.90 | 54.90 | -4.605% | 3 | 2,668 | -37.158% |
| 2026-08-04 | 55.00 | 59.30 | 54.53 | 57.55 | +6.318% | 2,099 | 720 | -40.052% |
| 2026-08-03 | 47.00 | 54.20 | 47.00 | 54.13 | +24.437% | 214 | 795 | -36.265% |
| 2026-07-31 | 44.50 | 44.50 | 42.95 | 43.50 | +1.163% | 30 | 791 | -20.690% |
| 2026-07-30 | 39.00 | 43.00 | 39.00 | 43.00 | +21.195% | 54 | 835 | -19.767% |
| 2026-07-29 | 36.45 | 36.45 | 34.25 | 35.48 | -4.108% | 47 | 865 | -2.762% |
| 2026-07-28 | 32.75 | 37.65 | 32.75 | 37.00 | 0.000% | 426 | 505 | -6.757% |
| 2026-07-27 | 37.00 | 37.00 | 37.00 | 37.00 | +9.695% | 3 | 508 | -6.757% |
| 2026-07-24 | 37.78 | 37.78 | 33.73 | 33.73 | -9.352% | 90 | 444 | +2.283% |
| 2026-07-23 | 37.00 | 38.00 | 37.00 | 37.21 | -10.337% | 49 | 401 | -7.283% |
| 2026-07-22 | 43.40 | 43.40 | 41.50 | 41.50 | +0.728% | 23 | 379 | -16.867% |
| 2026-07-21 | 40.90 | 41.20 | 40.71 | 41.20 | +6.487% | 24 | 356 | -16.262% |
| 2026-07-20 | 37.00 | 39.39 | 37.00 | 38.69 | -6.883% | 34 | 334 | -10.830% |
| 2026-07-17 | 40.00 | 41.70 | 40.00 | 41.55 | +4.005% | 7 | 331 | -16.968% |
| 2026-07-16 | 42.18 | 42.18 | 39.95 | 39.95 | -12.963% | 68 | 308 | -13.642% |
| 2026-07-15 | 45.25 | 47.00 | 44.40 | 45.90 | +6.744% | 39 | 271 | -24.837% |
| 2026-07-14 | 44.38 | 44.38 | 43.00 | 43.00 | -12.424% | 36 | 240 | -19.767% |
| 2026-07-13 | 50.00 | 50.00 | 49.00 | 49.10 | -6.476% | 22 | 229 | -29.735% |
| 2026-07-10 | 54.31 | 54.31 | 52.00 | 52.50 | -8.136% | 19 | 221 | -34.286% |
| 2026-07-09 | 58.00 | 58.00 | 57.15 | 57.15 | +14.300% | 2 | 221 | -39.633% |
| 2026-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | -4.943% | 10 | 211 | -31.000% |
| 2026-07-07 | 51.89 | 52.60 | 51.50 | 52.60 | -3.309% | 4 | 209 | -34.411% |
| 2026-07-06 | 54.40 | 54.40 | 54.40 | 54.40 | +3.422% | 1 | 208 | -36.581% |
| 2026-07-02 | 56.50 | 56.50 | 52.40 | 52.60 | -2.701% | 55 | 166 | -34.411% |
| 2026-07-01 | 56.88 | 56.88 | 54.06 | 54.06 | -6.146% | 24 | 159 | -36.182% |
| 2026-06-30 | 57.95 | 57.95 | 55.80 | 57.60 | +0.174% | 17 | 144 | -40.104% |
| 2026-06-29 | 61.00 | 61.00 | 57.50 | 57.50 | -2.674% | 45 | 99 | -40.000% |
| 2026-06-26 | 60.50 | 60.80 | 58.60 | 59.08 | -4.013% | 18 | 90 | -41.605% |
| 2026-06-25 | 62.50 | 62.50 | 61.55 | 61.55 | -23.072% | 28 | 66 | -43.948% |
| 2026-06-23 | 79.93 | 80.01 | 79.93 | 80.01 | -12.423% | 2 | 64 | -56.880% |
| 2026-06-18 | 91.36 | 91.36 | 91.36 | 91.36 | -3.832% | 1 | 63 | -62.237% |
| 2026-06-17 | 95.00 | 95.00 | 95.00 | 95.00 | -4.857% | 1 | 62 | -63.684% |
| 2026-06-15 | 97.42 | 99.85 | 97.42 | 99.85 | +11.689% | 4 | 63 | -65.448% |
| 2026-06-12 | 89.40 | 89.80 | 89.40 | 89.40 | +6.581% | 17 | 51 | -61.409% |
| 2026-06-11 | 88.00 | 88.00 | 83.88 | 83.88 | -23.081% | 2 | 51 | -58.870% |
| 2026-06-09 | 116.10 | 116.10 | 109.05 | 109.05 | -8.361% | 3 | 53 | -68.363% |
| 2026-06-08 | 119.00 | 119.00 | 119.00 | 119.00 | -15.061% | 5 | 48 | -71.008% |
| 2026-06-04 | 134.50 | 140.10 | 132.00 | 140.10 | -3.379% | 5 | 50 | -75.375% |
| 2026-06-03 | 142.55 | 145.00 | 142.55 | 145.00 | -1.361% | 2 | 51 | -76.207% |
| 2026-06-02 | 149.82 | 149.82 | 147.00 | 147.00 | -3.505% | 2 | 52 | -76.531% |
| 2026-06-01 | 148.81 | 152.34 | 148.81 | 152.34 | +20.246% | 4 | 56 | -77.353% |
| 2026-05-29 | 127.25 | 127.25 | 126.69 | 126.69 | +15.815% | 2 | 56 | -72.768% |
| 2026-05-28 | 109.39 | 109.39 | 109.39 | 109.39 | +11.169% | 1 | 55 | -68.461% |
| 2026-05-26 | 98.40 | 98.40 | 98.40 | 98.40 | -3.178% | 2 | 54 | -64.939% |
| 2026-05-11 | 98.68 | 101.63 | 98.68 | 101.63 | -4.600% | 2 | 54 | -66.053% |
| 2026-05-07 | 103.03 | 106.53 | 103.03 | 106.53 | +5.475% | 3 | 54 | -67.615% |
| 2026-05-06 | 100.75 | 101.00 | 100.75 | 101.00 | +8.602% | 2 | 55 | -65.842% |
| 2026-05-05 | 93.00 | 93.00 | 93.00 | 93.00 | +3.795% | 4 | 56 | -62.903% |
| 2026-05-04 | 83.00 | 89.60 | 83.00 | 89.60 | +8.527% | 11 | 60 | -61.496% |
| 2026-05-01 | 82.56 | 82.56 | 82.56 | 82.56 | +9.671% | 2 | 62 | -58.212% |
| 2026-04-28 | 75.28 | 75.28 | 75.28 | 75.28 | -3.487% | 2 | 62 | -54.171% |
| 2026-04-24 | 79.00 | 79.00 | 78.00 | 78.00 | -8.235% | 3 | 60 | -55.769% |
| 2026-04-23 | 83.00 | 85.00 | 83.00 | 85.00 | -6.593% | 12 | 60 | -59.412% |
| 2026-04-21 | 90.45 | 92.00 | 90.45 | 91.00 | +9.903% | 6 | 59 | -62.088% |
| 2026-04-17 | 87.98 | 87.98 | 82.80 | 82.80 | -4.167% | 5 | 59 | -58.333% |
| 2026-04-16 | 84.70 | 87.78 | 83.75 | 86.40 | +8.122% | 12 | 62 | -60.069% |
| 2026-04-15 | 81.30 | 81.30 | 79.90 | 79.91 | +9.167% | 6 | 60 | -56.826% |
| 2026-04-14 | 78.00 | 78.00 | 73.20 | 73.20 | +12.408% | 2 | 59 | -52.869% |
| 2026-04-13 | 56.50 | 65.12 | 56.50 | 65.12 | +27.686% | 21 | 59 | -47.021% |
| 2026-04-10 | 49.10 | 53.00 | 49.00 | 51.00 | +0.433% | 6 | 69 | -32.353% |
| 2026-04-09 | 51.58 | 51.58 | 50.78 | 50.78 | -8.751% | 7 | 64 | -32.060% |
| 2026-04-08 | 62.10 | 62.10 | 55.65 | 55.65 | -4.888% | 3 | 57 | -38.005% |
| 2026-04-06 | 58.51 | 58.51 | 58.51 | 58.51 | -0.119% | 5 | 56 | -41.036% |
| 2026-04-01 | 58.88 | 58.88 | 58.58 | 58.58 | +5.702% | 3 | 54 | -41.106% |
| 2026-03-31 | 55.42 | 55.42 | 55.42 | 55.42 | +3.783% | 1 | 54 | -37.748% |
| 2026-03-27 | 52.61 | 53.42 | 52.61 | 53.40 | -7.308% | 3 | 53 | -35.393% |
| 2026-03-26 | 58.35 | 58.40 | 57.61 | 57.61 | -6.538% | 3 | 52 | -40.115% |
| 2026-03-24 | 61.64 | 61.64 | 61.64 | 61.64 | -0.581% | 1 | 51 | -44.030% |
| 2026-03-20 | 62.00 | 62.00 | 62.00 | 62.00 | -7.463% | 15 | 50 | -44.355% |
| 2026-03-19 | 64.88 | 67.00 | 64.88 | 67.00 | -1.615% | 3 | 35 | -48.507% |
| 2026-03-17 | 68.10 | 68.10 | 68.10 | 68.10 | +2.252% | 1 | 37 | -49.339% |
| 2026-03-16 | 67.35 | 67.35 | 66.60 | 66.60 | -2.418% | 3 | 38 | -48.198% |
| 2026-03-13 | 68.25 | 68.25 | 68.25 | 68.25 | -4.878% | 1 | 36 | -49.451% |
| 2026-03-12 | 71.75 | 71.75 | 71.75 | 71.75 | -3.949% | 1 | 35 | -51.916% |
| 2026-03-11 | 78.00 | 80.10 | 74.70 | 74.70 | +19.616% | 5 | 35 | -53.815% |
| 2026-03-10 | 62.70 | 62.70 | 62.45 | 62.45 | -0.873% | 2 | 36 | -44.756% |
| 2026-03-09 | 63.00 | 63.00 | 63.00 | 63.00 | -5.405% | 1 | 34 | -45.238% |
| 2026-03-06 | 70.05 | 70.15 | 66.60 | 66.60 | -1.289% | 7 | 33 | -48.198% |
| 2026-03-05 | 66.50 | 67.50 | 66.50 | 67.47 | +13.816% | 3 | 29 | -48.866% |
| 2026-03-03 | 59.28 | 59.28 | 59.28 | 59.28 | -6.277% | 1 | 29 | -41.802% |
| 2026-03-02 | 55.50 | 63.25 | 55.50 | 63.25 | +10.965% | 3 | 28 | -45.455% |
| 2026-02-27 | 57.00 | 57.00 | 57.00 | 57.00 | -8.065% | 1 | 30 | -39.474% |
| 2026-02-26 | 63.32 | 63.32 | 62.00 | 62.00 | -3.321% | 3 | 29 | -44.355% |
| 2026-02-25 | 64.13 | 64.13 | 64.13 | 64.13 | +7.098% | 2 | 28 | -46.203% |
| 2026-02-24 | 58.80 | 59.88 | 58.80 | 59.88 | +8.577% | 4 | 28 | -42.385% |
| 2026-02-23 | 55.15 | 55.15 | 55.15 | 55.15 | -18.114% | 1 | 24 | -37.443% |
| 2026-02-17 | 67.35 | 67.35 | 67.35 | 67.35 | -5.208% | 8 | 24 | -48.775% |
| 2026-02-13 | 71.05 | 71.05 | 71.05 | 71.05 | +3.345% | 1 | 15 | -51.443% |
| 2026-02-12 | 68.75 | 68.75 | 68.75 | 68.75 | -0.073% | 1 | 15 | -49.818% |
| 2026-02-11 | 68.80 | 68.80 | 68.80 | 68.80 | +0.365% | 2 | 14 | -49.855% |
| 2026-02-09 | 68.55 | 68.55 | 68.55 | 68.55 | +24.410% | 1 | 14 | -49.672% |
| 2026-02-06 | 55.10 | 55.10 | 55.10 | 55.10 | +6.002% | 1 | 13 | -37.387% |
| 2026-02-05 | 54.73 | 54.73 | 51.98 | 51.98 | -15.480% | 3 | 14 | -33.628% |
| 2026-02-04 | 61.90 | 62.40 | 59.95 | 61.50 | -6.973% | 4 | 11 | -43.902% |
| 2026-02-03 | 66.38 | 66.38 | 66.11 | 66.11 | -13.013% | 2 | 8 | -47.814% |
| 2026-02-02 | 76.00 | 76.00 | 76.00 | 76.00 | +0.304% | 1 | 7 | -54.605% |
| 2026-01-30 | 75.77 | 75.77 | 75.77 | 75.77 | -10.596% | 1 | 6 | -54.467% |
| 2026-01-27 | 86.75 | 86.75 | 84.75 | 84.75 | -3.638% | 2 | 5 | -59.292% |
| 2026-01-22 | 87.95 | 87.95 | 87.95 | 87.95 | 0.000% | 3 | 3 | -60.773% |