ORCL270319C00105000
ORCL Mar 19 2027 105.00 Call
optionOPRA
EODNov 4, 2026
32.73USD+25.933%(+6.74)2Vol694OI
ORCL270319C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 32.73 | 32.73 | 32.73 | 32.73 | +25.933% | 2 | 692 | 0.000% |
| 2026-11-02 | 29.80 | 29.80 | 25.99 | 25.99 | -23.671% | 11 | 693 | +25.933% |
| 2026-10-30 | 34.05 | 34.05 | 34.05 | 34.05 | +0.502% | 1 | 694 | -3.877% |
| 2026-10-27 | 33.88 | 33.88 | 33.88 | 33.88 | +10.502% | 1 | 695 | -3.394% |
| 2026-10-26 | 30.66 | 30.66 | 30.66 | 30.66 | +0.294% | 1 | 694 | +6.751% |
| 2026-10-23 | 30.50 | 30.57 | 30.50 | 30.57 | +4.692% | 4 | 694 | +7.066% |
| 2026-10-22 | 29.70 | 29.70 | 29.20 | 29.20 | -17.700% | 4 | 692 | +12.089% |
| 2026-10-21 | 35.48 | 35.48 | 35.48 | 35.48 | -3.587% | 1 | 692 | -7.751% |
| 2026-10-15 | 36.80 | 36.80 | 36.80 | 36.80 | +3.516% | 1 | 693 | -11.060% |
| 2026-10-14 | 35.65 | 36.30 | 35.50 | 35.55 | -21.262% | 13 | 696 | -7.932% |
| 2026-10-02 | 45.15 | 45.15 | 45.15 | 45.15 | +14.015% | 6 | 696 | -27.508% |
| 2026-10-01 | 39.18 | 39.60 | 39.18 | 39.60 | -1.859% | 19 | 684 | -17.348% |
| 2026-09-29 | 40.35 | 40.35 | 40.35 | 40.35 | -0.982% | 1 | 684 | -18.885% |
| 2026-09-25 | 40.75 | 40.75 | 40.75 | 40.75 | -35.163% | 1 | 684 | -19.681% |
| 2026-09-09 | 62.85 | 62.85 | 62.85 | 62.85 | +6.435% | 2 | 685 | -47.924% |
| 2026-09-04 | 60.50 | 60.50 | 58.50 | 59.05 | +0.940% | 7 | 686 | -44.572% |
| 2026-09-03 | 52.50 | 58.50 | 52.50 | 58.50 | +25.536% | 11 | 690 | -44.051% |
| 2026-09-01 | 46.60 | 46.60 | 46.60 | 46.60 | -16.786% | 7 | 690 | -29.764% |
| 2026-08-28 | 56.00 | 56.00 | 56.00 | 56.00 | +4.967% | 1 | 691 | -41.554% |
| 2026-08-27 | 54.99 | 54.99 | 53.35 | 53.35 | -2.056% | 2 | 690 | -38.650% |
| 2026-08-26 | 54.47 | 54.47 | 54.47 | 54.47 | +14.265% | 1 | 690 | -39.912% |
| 2026-08-24 | 47.98 | 49.25 | 47.67 | 47.67 | -7.884% | 1,000 | 1,136 | -31.340% |
| 2026-08-21 | 51.75 | 51.90 | 51.52 | 51.75 | +8.718% | 1,001 | 2,080 | -36.754% |
| 2026-08-19 | 47.50 | 47.60 | 47.00 | 47.60 | -2.259% | 4 | 2,080 | -31.239% |
| 2026-08-18 | 48.70 | 48.70 | 48.70 | 48.70 | -5.803% | 1 | 2,080 | -32.793% |
| 2026-08-17 | 52.22 | 52.22 | 51.70 | 51.70 | -16.613% | 17 | 2,064 | -36.692% |
| 2026-08-13 | 62.00 | 62.00 | 62.00 | 62.00 | +9.988% | 1 | 2,064 | -47.210% |
| 2026-08-12 | 56.37 | 56.37 | 56.37 | 56.37 | +7.926% | 1 | 2,064 | -41.937% |
| 2026-08-07 | 51.80 | 52.23 | 51.80 | 52.23 | -0.229% | 7 | 2,065 | -37.335% |
| 2026-08-06 | 52.35 | 52.35 | 52.35 | 52.35 | -0.172% | 2 | 2,065 | -37.479% |
| 2026-08-05 | 52.43 | 52.44 | 52.43 | 52.44 | -3.247% | 2 | 2,064 | -37.586% |
| 2026-08-04 | 52.72 | 54.20 | 52.72 | 54.20 | +6.798% | 2,007 | 103 | -39.613% |
| 2026-08-03 | 49.35 | 50.80 | 49.30 | 50.75 | +29.135% | 20 | 98 | -35.507% |
| 2026-07-30 | 37.30 | 39.30 | 37.30 | 39.30 | +22.966% | 12 | 110 | -16.718% |
| 2026-07-29 | 31.96 | 31.96 | 31.96 | 31.96 | -8.161% | 1 | 109 | +2.409% |
| 2026-07-28 | 35.00 | 35.00 | 34.80 | 34.80 | +8.479% | 3 | 108 | -5.948% |
| 2026-07-24 | 32.63 | 33.04 | 32.08 | 32.08 | -6.472% | 23 | 87 | +2.026% |
| 2026-07-23 | 36.33 | 37.18 | 34.20 | 34.30 | -9.737% | 127 | 161 | -4.577% |
| 2026-07-21 | 38.20 | 38.30 | 37.50 | 38.00 | +5.409% | 112 | 63 | -13.868% |
| 2026-07-20 | 37.20 | 37.20 | 36.05 | 36.05 | +0.139% | 23 | 44 | -9.209% |
| 2026-07-17 | 36.00 | 36.00 | 36.00 | 36.00 | -2.808% | 1 | 43 | -9.083% |
| 2026-07-16 | 41.26 | 41.26 | 37.04 | 37.04 | -9.878% | 7 | 41 | -11.636% |
| 2026-07-14 | 41.10 | 41.10 | 41.10 | 41.10 | -16.633% | 6 | 38 | -20.365% |
| 2026-07-10 | 50.00 | 50.00 | 49.30 | 49.30 | -8.347% | 5 | 38 | -33.611% |
| 2026-07-09 | 53.79 | 53.79 | 53.79 | 53.79 | +10.793% | 1 | 38 | -39.152% |
| 2026-07-02 | 48.30 | 48.55 | 48.30 | 48.55 | -4.241% | 6 | 37 | -32.585% |
| 2026-07-01 | 53.00 | 53.00 | 50.65 | 50.70 | -7.902% | 3 | 36 | -35.444% |
| 2026-06-29 | 52.75 | 55.05 | 52.75 | 55.05 | -5.250% | 2 | 35 | -40.545% |
| 2026-06-25 | 58.10 | 58.10 | 58.10 | 58.10 | -36.745% | 10 | 32 | -43.666% |
| 2026-06-15 | 91.80 | 91.85 | 91.80 | 91.85 | +7.114% | 2 | 31 | -64.366% |
| 2026-06-12 | 85.75 | 85.75 | 85.75 | 85.75 | -17.982% | 8 | 27 | -61.831% |
| 2026-06-09 | 104.55 | 104.55 | 104.55 | 104.55 | -0.172% | 2 | 29 | -68.694% |
| 2026-05-28 | 104.73 | 104.73 | 104.73 | 104.73 | +12.613% | 1 | 29 | -68.748% |
| 2026-05-21 | 93.00 | 93.00 | 93.00 | 93.00 | -5.775% | 4 | 25 | -64.806% |
| 2026-05-08 | 98.70 | 98.70 | 98.70 | 98.70 | +2.813% | 1 | 25 | -66.839% |
| 2026-05-06 | 96.00 | 96.00 | 96.00 | 96.00 | +9.091% | 2 | 26 | -65.906% |
| 2026-05-05 | 88.00 | 88.00 | 88.00 | 88.00 | +27.944% | 1 | 26 | -62.807% |
| 2026-04-29 | 68.78 | 68.78 | 68.78 | 68.78 | -0.636% | 1 | 25 | -52.413% |
| 2026-04-14 | 69.22 | 69.22 | 69.22 | 69.22 | +11.826% | 1 | 25 | -52.716% |
| 2026-04-13 | 56.68 | 61.90 | 56.68 | 61.90 | +32.548% | 4 | 26 | -47.124% |
| 2026-04-10 | 46.70 | 46.70 | 46.70 | 46.70 | -2.708% | 1 | 23 | -29.914% |
| 2026-04-09 | 48.00 | 48.00 | 48.00 | 48.00 | -10.079% | 2 | 23 | -31.813% |
| 2026-04-06 | 53.38 | 53.38 | 53.38 | 53.38 | -2.945% | 1 | 21 | -38.685% |
| 2026-04-01 | 55.00 | 55.00 | 55.00 | 55.00 | +9.257% | 1 | 20 | -40.491% |
| 2026-03-30 | 50.34 | 50.34 | 50.34 | 50.34 | -17.475% | 1 | 19 | -34.982% |
| 2026-03-23 | 61.00 | 61.00 | 61.00 | 61.00 | +4.274% | 9 | 18 | -46.344% |
| 2026-03-09 | 58.50 | 58.50 | 58.50 | 58.50 | -13.076% | 2 | 9 | -44.051% |
| 2026-03-06 | 67.30 | 67.30 | 67.30 | 67.30 | +30.149% | 4 | 7 | -51.367% |
| 2026-02-23 | 51.71 | 51.71 | 51.71 | 51.71 | -21.947% | 1 | 7 | -36.705% |
| 2026-02-12 | 66.25 | 66.25 | 66.25 | 66.25 | +24.530% | 1 | 6 | -50.596% |
| 2026-02-06 | 53.20 | 53.20 | 53.20 | 53.20 | -5.674% | 1 | 6 | -38.477% |
| 2026-02-04 | 56.40 | 56.40 | 56.40 | 56.40 | -23.525% | 5 | 5 | -41.968% |
| 2026-01-30 | 73.75 | 73.75 | 73.75 | 73.75 | 0.000% | 5 | 5 | -55.620% |