ORCL270319C00110000
ORCL Mar 19 2027 110.00 Call
optionOPRA
EODNov 4, 2026
29.63USD+4.515%(+1.28)1Vol379OI
ORCL270319C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 29.63 | 29.63 | 29.63 | 29.63 | +4.515% | 1 | 378 | 0.000% |
| 2026-11-03 | 25.50 | 28.35 | 25.35 | 28.35 | +21.050% | 31 | 399 | +4.515% |
| 2026-11-02 | 25.45 | 26.26 | 23.42 | 23.42 | -24.183% | 117 | 307 | +26.516% |
| 2026-10-30 | 34.20 | 34.20 | 30.89 | 30.89 | -18.453% | 83 | 230 | -4.079% |
| 2026-10-29 | 37.88 | 37.88 | 37.88 | 37.88 | -12.759% | 1 | 230 | -21.779% |
| 2026-10-28 | 30.75 | 43.42 | 30.70 | 43.42 | +35.688% | 17 | 244 | -31.760% |
| 2026-10-27 | 30.60 | 32.00 | 30.60 | 32.00 | +10.269% | 3 | 245 | -7.406% |
| 2026-10-23 | 29.02 | 29.02 | 29.02 | 29.02 | +8.082% | 1 | 245 | +2.102% |
| 2026-10-22 | 28.46 | 28.46 | 26.85 | 26.85 | -10.351% | 7 | 245 | +10.354% |
| 2026-10-21 | 29.95 | 29.95 | 29.95 | 29.95 | -3.698% | 1 | 244 | -1.068% |
| 2026-10-19 | 31.00 | 31.10 | 31.00 | 31.10 | +3.667% | 3 | 241 | -4.727% |
| 2026-10-16 | 30.05 | 30.05 | 30.00 | 30.00 | -11.713% | 12 | 229 | -1.233% |
| 2026-10-15 | 32.00 | 34.50 | 32.00 | 33.98 | +8.910% | 11 | 222 | -12.802% |
| 2026-10-14 | 32.50 | 32.50 | 31.20 | 31.20 | -17.131% | 5 | 221 | -5.032% |
| 2026-10-13 | 37.70 | 37.70 | 37.65 | 37.65 | +4.149% | 3 | 222 | -21.301% |
| 2026-10-12 | 37.50 | 37.50 | 36.15 | 36.15 | -10.961% | 3 | 221 | -18.036% |
| 2026-10-07 | 40.60 | 40.60 | 40.60 | 40.60 | +13.566% | 1 | 221 | -27.020% |
| 2026-10-01 | 35.75 | 35.75 | 35.75 | 35.75 | -4.667% | 10 | 211 | -17.119% |
| 2026-09-29 | 41.14 | 41.14 | 37.50 | 37.50 | +11.508% | 2 | 211 | -20.987% |
| 2026-09-28 | 32.20 | 34.10 | 32.20 | 33.63 | -8.985% | 6 | 206 | -11.894% |
| 2026-09-24 | 34.90 | 36.95 | 34.90 | 36.95 | -18.343% | 4 | 206 | -19.811% |
| 2026-09-23 | 45.25 | 45.25 | 45.25 | 45.25 | -5.532% | 38 | 168 | -34.519% |
| 2026-09-22 | 46.50 | 47.90 | 46.50 | 47.90 | +2.416% | 3 | 169 | -38.142% |
| 2026-09-21 | 44.58 | 47.15 | 44.55 | 46.77 | +4.701% | 63 | 223 | -36.647% |
| 2026-09-18 | 45.35 | 45.35 | 44.67 | 44.67 | +1.523% | 2 | 221 | -33.669% |
| 2026-09-16 | 44.00 | 44.00 | 44.00 | 44.00 | +3.896% | 4 | 217 | -32.659% |
| 2026-09-14 | 42.35 | 42.35 | 42.35 | 42.35 | -13.395% | 1 | 216 | -30.035% |
| 2026-09-11 | 51.50 | 51.50 | 48.90 | 48.90 | -16.907% | 45 | 212 | -39.407% |
| 2026-09-09 | 58.90 | 59.10 | 58.85 | 58.85 | -4.758% | 22 | 217 | -49.652% |
| 2026-09-08 | 61.79 | 61.79 | 61.79 | 61.79 | +12.182% | 15 | 217 | -52.047% |
| 2026-09-04 | 54.99 | 55.08 | 54.99 | 55.08 | +4.101% | 3 | 214 | -46.206% |
| 2026-09-03 | 50.85 | 52.91 | 50.60 | 52.91 | +20.250% | 5 | 216 | -43.999% |
| 2026-09-02 | 44.00 | 44.00 | 44.00 | 44.00 | +4.887% | 1 | 217 | -32.659% |
| 2026-09-01 | 42.09 | 42.09 | 41.95 | 41.95 | -14.822% | 2 | 217 | -29.368% |
| 2026-08-31 | 49.25 | 49.25 | 49.25 | 49.25 | -2.185% | 2 | 217 | -39.838% |
| 2026-08-28 | 52.06 | 52.06 | 50.35 | 50.35 | +3.071% | 4 | 213 | -41.152% |
| 2026-08-27 | 48.85 | 48.85 | 48.85 | 48.85 | -0.509% | 1 | 212 | -39.345% |
| 2026-08-26 | 49.95 | 49.95 | 49.10 | 49.10 | +10.660% | 3 | 213 | -39.654% |
| 2026-08-24 | 44.17 | 44.37 | 44.00 | 44.37 | -9.449% | 5 | 215 | -33.221% |
| 2026-08-21 | 47.22 | 49.00 | 47.22 | 49.00 | +9.131% | 6 | 215 | -39.531% |
| 2026-08-20 | 44.90 | 44.90 | 44.90 | 44.90 | -5.294% | 1 | 214 | -34.009% |
| 2026-08-19 | 42.90 | 47.41 | 42.90 | 47.41 | +0.021% | 7 | 207 | -37.503% |
| 2026-08-18 | 47.40 | 47.40 | 47.40 | 47.40 | -2.769% | 1 | 206 | -37.489% |
| 2026-08-17 | 48.75 | 48.75 | 48.75 | 48.75 | -5.321% | 1 | 206 | -39.221% |
| 2026-08-12 | 51.49 | 51.49 | 51.49 | 51.49 | +7.115% | 1 | 206 | -42.455% |
| 2026-08-11 | 48.57 | 48.57 | 48.07 | 48.07 | -9.812% | 3 | 205 | -38.361% |
| 2026-08-10 | 50.00 | 53.38 | 50.00 | 53.30 | +6.835% | 5 | 205 | -44.409% |
| 2026-08-07 | 49.89 | 49.89 | 49.89 | 49.89 | +2.824% | 1 | 204 | -40.609% |
| 2026-08-06 | 47.10 | 48.52 | 47.10 | 48.52 | -1.781% | 3 | 203 | -38.932% |
| 2026-08-05 | 48.35 | 49.40 | 48.35 | 49.40 | -5.905% | 6 | 201 | -40.020% |
| 2026-08-04 | 52.50 | 52.50 | 52.50 | 52.50 | +10.063% | 2 | 203 | -43.562% |
| 2026-08-03 | 43.00 | 47.75 | 43.00 | 47.70 | +25.858% | 17 | 206 | -37.883% |
| 2026-07-31 | 40.12 | 40.12 | 37.76 | 37.90 | +1.202% | 31 | 187 | -21.821% |
| 2026-07-30 | 34.40 | 37.45 | 34.40 | 37.45 | +23.394% | 53 | 154 | -20.881% |
| 2026-07-29 | 33.00 | 33.00 | 30.35 | 30.35 | -5.891% | 3 | 154 | -2.372% |
| 2026-07-28 | 28.50 | 32.25 | 28.50 | 32.25 | -2.273% | 5 | 154 | -8.124% |
| 2026-07-27 | 30.34 | 33.00 | 30.34 | 33.00 | +13.793% | 3 | 155 | -10.212% |
| 2026-07-24 | 32.85 | 32.85 | 29.00 | 29.00 | -11.774% | 33 | 148 | +2.172% |
| 2026-07-23 | 34.65 | 34.65 | 32.87 | 32.87 | -8.872% | 3 | 147 | -9.857% |
| 2026-07-21 | 35.00 | 36.07 | 35.00 | 36.07 | +8.973% | 25 | 148 | -17.854% |
| 2026-07-20 | 34.89 | 34.89 | 32.11 | 33.10 | -11.189% | 6 | 144 | -10.483% |
| 2026-07-17 | 34.64 | 37.30 | 34.64 | 37.27 | +5.881% | 6 | 143 | -20.499% |
| 2026-07-16 | 35.90 | 36.18 | 34.35 | 35.20 | -10.318% | 76 | 118 | -15.824% |
| 2026-07-15 | 39.25 | 39.25 | 39.25 | 39.25 | +2.240% | 1 | 118 | -24.510% |
| 2026-07-14 | 38.35 | 38.39 | 38.35 | 38.39 | -6.366% | 12 | 113 | -22.818% |
| 2026-07-13 | 43.54 | 43.54 | 41.00 | 41.00 | -14.226% | 4 | 112 | -27.732% |
| 2026-07-10 | 47.80 | 47.80 | 47.80 | 47.80 | -2.449% | 1 | 111 | -38.013% |
| 2026-07-09 | 49.00 | 49.00 | 49.00 | 49.00 | +8.889% | 2 | 109 | -39.531% |
| 2026-07-07 | 45.00 | 45.00 | 45.00 | 45.00 | -4.255% | 1 | 108 | -34.156% |
| 2026-07-06 | 47.00 | 47.00 | 47.00 | 47.00 | +1.842% | 1 | 107 | -36.957% |
| 2026-07-02 | 46.15 | 46.15 | 46.15 | 46.15 | -3.854% | 2 | 105 | -35.796% |
| 2026-07-01 | 48.00 | 48.00 | 48.00 | 48.00 | -6.651% | 1 | 104 | -38.271% |
| 2026-06-29 | 50.95 | 52.11 | 50.95 | 51.42 | -9.551% | 15 | 106 | -42.377% |
| 2026-06-25 | 56.85 | 56.85 | 56.85 | 56.85 | -5.013% | 1 | 105 | -47.880% |
| 2026-06-24 | 59.85 | 59.85 | 59.85 | 59.85 | -20.200% | 3 | 105 | -50.493% |
| 2026-06-22 | 75.00 | 75.00 | 75.00 | 75.00 | -14.627% | 2 | 105 | -60.493% |
| 2026-06-15 | 87.80 | 87.85 | 87.80 | 87.85 | +7.528% | 20 | 97 | -66.272% |
| 2026-06-12 | 81.70 | 81.70 | 81.70 | 81.70 | +3.418% | 7 | 97 | -63.733% |
| 2026-06-11 | 79.00 | 79.00 | 79.00 | 79.00 | -21.377% | 5 | 92 | -62.494% |
| 2026-06-09 | 100.48 | 100.48 | 100.48 | 100.48 | -9.964% | 2 | 94 | -70.512% |
| 2026-06-08 | 111.60 | 111.60 | 111.60 | 111.60 | -13.609% | 1 | 93 | -73.450% |
| 2026-06-04 | 129.10 | 129.18 | 129.10 | 129.18 | -7.808% | 25 | 93 | -77.063% |
| 2026-06-01 | 140.12 | 140.12 | 140.12 | 140.12 | +57.669% | 1 | 93 | -78.854% |
| 2026-05-21 | 88.87 | 88.87 | 88.87 | 88.87 | +3.337% | 50 | 143 | -66.659% |
| 2026-05-18 | 86.00 | 86.00 | 86.00 | 86.00 | -3.479% | 1 | 142 | -65.547% |
| 2026-05-13 | 89.00 | 89.10 | 89.00 | 89.10 | +4.174% | 36 | 149 | -66.745% |
| 2026-05-12 | 85.53 | 85.53 | 85.53 | 85.53 | -7.033% | 7 | 153 | -65.357% |
| 2026-05-11 | 92.00 | 92.00 | 92.00 | 92.00 | -2.718% | 20 | 173 | -67.793% |
| 2026-05-08 | 94.57 | 94.57 | 94.57 | 94.57 | +4.555% | 5 | 173 | -68.669% |
| 2026-05-07 | 99.00 | 99.00 | 90.45 | 90.45 | -1.202% | 2 | 178 | -67.242% |
| 2026-05-06 | 84.00 | 91.55 | 84.00 | 91.55 | +12.318% | 3 | 179 | -67.635% |
| 2026-05-04 | 80.00 | 81.51 | 80.00 | 81.51 | +10.149% | 2 | 180 | -63.649% |
| 2026-05-01 | 74.00 | 74.00 | 74.00 | 74.00 | +13.846% | 1 | 182 | -59.959% |
| 2026-04-29 | 65.00 | 66.00 | 64.86 | 65.00 | -20.732% | 76 | 182 | -54.415% |
| 2026-04-21 | 82.00 | 82.00 | 82.00 | 82.00 | +4.926% | 2 | 106 | -63.866% |
| 2026-04-17 | 78.15 | 78.15 | 78.15 | 78.15 | +2.050% | 1 | 106 | -62.086% |
| 2026-04-16 | 76.58 | 76.58 | 76.58 | 76.58 | +5.439% | 1 | 135 | -61.308% |
| 2026-04-15 | 69.60 | 74.00 | 69.60 | 72.63 | +8.809% | 3 | 134 | -59.204% |
| 2026-04-14 | 66.75 | 66.75 | 66.75 | 66.75 | +13.097% | 1 | 137 | -55.610% |
| 2026-04-13 | 47.58 | 59.02 | 47.58 | 59.02 | +31.977% | 68 | 136 | -49.797% |
| 2026-04-10 | 47.25 | 47.25 | 44.72 | 44.72 | -0.622% | 17 | 91 | -33.743% |
| 2026-04-09 | 45.00 | 45.00 | 45.00 | 45.00 | -9.711% | 1 | 75 | -34.156% |
| 2026-04-08 | 49.35 | 49.84 | 49.35 | 49.84 | -0.559% | 3 | 74 | -40.550% |
| 2026-04-06 | 50.12 | 50.12 | 50.12 | 50.12 | +2.810% | 1 | 76 | -40.882% |
| 2026-03-27 | 48.75 | 48.75 | 48.75 | 48.75 | -7.758% | 1 | 76 | -39.221% |
| 2026-03-26 | 52.85 | 52.85 | 52.85 | 52.85 | -12.107% | 1 | 75 | -43.936% |
| 2026-03-19 | 58.37 | 60.40 | 58.37 | 60.13 | +3.672% | 4 | 74 | -50.723% |
| 2026-03-18 | 58.00 | 58.00 | 58.00 | 58.00 | -2.357% | 1 | 77 | -48.914% |
| 2026-03-17 | 59.40 | 59.40 | 59.40 | 59.40 | -1.574% | 1 | 78 | -50.118% |
| 2026-03-16 | 60.35 | 60.35 | 60.35 | 60.35 | +0.083% | 1 | 77 | -50.903% |
| 2026-03-13 | 60.30 | 60.30 | 60.30 | 60.30 | -7.231% | 1 | 78 | -50.862% |
| 2026-03-12 | 66.41 | 66.41 | 65.00 | 65.00 | +0.464% | 11 | 77 | -54.415% |
| 2026-03-11 | 70.00 | 71.00 | 64.70 | 64.70 | +12.620% | 4 | 67 | -54.204% |
| 2026-03-10 | 57.45 | 57.45 | 57.45 | 57.45 | +4.683% | 5 | 68 | -48.425% |
| 2026-03-09 | 54.88 | 54.88 | 54.88 | 54.88 | -11.839% | 10 | 68 | -46.009% |
| 2026-03-06 | 60.55 | 64.50 | 60.55 | 62.25 | +19.367% | 51 | 78 | -52.402% |
| 2026-02-27 | 53.35 | 53.50 | 52.15 | 52.15 | +5.460% | 7 | 37 | -43.183% |
| 2026-02-23 | 47.30 | 49.45 | 47.30 | 49.45 | -12.323% | 3 | 33 | -40.081% |
| 2026-02-20 | 56.05 | 56.40 | 56.05 | 56.40 | -9.032% | 10 | 32 | -47.465% |
| 2026-02-12 | 62.00 | 62.00 | 62.00 | 62.00 | +22.167% | 1 | 27 | -52.210% |
| 2026-02-06 | 50.75 | 50.75 | 50.75 | 50.75 | +6.305% | 1 | 26 | -41.616% |
| 2026-02-05 | 47.74 | 47.74 | 47.74 | 47.74 | -15.295% | 5 | 25 | -37.935% |
| 2026-02-04 | 56.36 | 56.36 | 56.36 | 56.36 | -6.067% | 18 | 20 | -47.427% |
| 2026-02-03 | 59.50 | 60.00 | 59.50 | 60.00 | 0.000% | 2 | 2 | -50.617% |