ORCL270319C00115000
ORCL Mar 19 2027 115.00 Call
optionOPRA
EODNov 4, 2026
25.15USD-4.554%(-1.20)9Vol472OI
ORCL270319C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.15 | 25.15 | 25.15 | 25.15 | -4.554% | 9 | 463 | 0.000% |
| 2026-11-03 | 22.60 | 26.35 | 22.50 | 26.35 | +27.603% | 27 | 464 | -4.554% |
| 2026-11-02 | 23.80 | 24.10 | 20.65 | 20.65 | -24.909% | 304 | 259 | +21.792% |
| 2026-10-30 | 30.44 | 30.44 | 27.50 | 27.50 | -20.151% | 30 | 248 | -8.545% |
| 2026-10-29 | 34.44 | 34.44 | 34.44 | 34.44 | -13.900% | 1 | 248 | -26.974% |
| 2026-10-28 | 28.05 | 40.00 | 27.05 | 40.00 | +45.455% | 6 | 246 | -37.125% |
| 2026-10-27 | 27.20 | 27.50 | 27.20 | 27.50 | +7.422% | 2 | 246 | -8.545% |
| 2026-10-23 | 25.20 | 26.75 | 25.10 | 25.60 | +6.489% | 9 | 240 | -1.758% |
| 2026-10-22 | 24.04 | 24.04 | 24.04 | 24.04 | -13.307% | 1 | 240 | +4.617% |
| 2026-10-21 | 27.90 | 27.90 | 27.60 | 27.73 | -7.874% | 3 | 240 | -9.304% |
| 2026-10-20 | 29.40 | 30.10 | 29.40 | 30.10 | +10.055% | 2 | 239 | -16.445% |
| 2026-10-16 | 27.70 | 27.70 | 27.35 | 27.35 | -4.936% | 6 | 237 | -8.044% |
| 2026-10-15 | 28.77 | 28.77 | 28.77 | 28.77 | +1.481% | 2 | 237 | -12.583% |
| 2026-10-14 | 29.35 | 29.35 | 28.35 | 28.35 | -25.099% | 42 | 237 | -11.287% |
| 2026-10-13 | 37.85 | 37.85 | 37.85 | 37.85 | +16.821% | 3 | 240 | -33.554% |
| 2026-10-12 | 33.05 | 33.05 | 32.40 | 32.40 | +3.846% | 8 | 240 | -22.377% |
| 2026-10-08 | 32.00 | 32.80 | 31.15 | 31.20 | -17.895% | 23 | 254 | -19.391% |
| 2026-10-07 | 38.00 | 38.00 | 38.00 | 38.00 | +0.796% | 1 | 255 | -33.816% |
| 2026-10-06 | 37.70 | 37.70 | 37.70 | 37.70 | -0.789% | 1 | 256 | -33.289% |
| 2026-10-05 | 38.00 | 38.00 | 38.00 | 38.00 | -0.887% | 5 | 251 | -33.816% |
| 2026-10-02 | 38.47 | 38.47 | 38.30 | 38.34 | +17.788% | 57 | 204 | -34.403% |
| 2026-10-01 | 32.50 | 32.55 | 32.50 | 32.55 | +5.000% | 10 | 204 | -22.734% |
| 2026-09-28 | 31.00 | 31.00 | 31.00 | 31.00 | -12.007% | 5 | 204 | -18.871% |
| 2026-09-24 | 31.75 | 35.23 | 31.75 | 35.23 | -16.517% | 31 | 198 | -28.612% |
| 2026-09-21 | 42.20 | 42.20 | 42.20 | 42.20 | +0.740% | 1 | 198 | -40.403% |
| 2026-09-18 | 40.00 | 41.89 | 40.00 | 41.89 | -6.704% | 4 | 197 | -39.962% |
| 2026-09-17 | 43.40 | 45.10 | 43.40 | 44.90 | +16.321% | 4 | 196 | -43.987% |
| 2026-09-15 | 37.40 | 38.60 | 37.40 | 38.60 | -1.279% | 3 | 197 | -34.845% |
| 2026-09-14 | 39.00 | 39.10 | 39.00 | 39.10 | -14.066% | 9 | 191 | -35.678% |
| 2026-09-11 | 49.00 | 49.00 | 45.50 | 45.50 | -7.143% | 4 | 187 | -44.725% |
| 2026-09-10 | 51.72 | 52.70 | 49.00 | 49.00 | -13.960% | 3 | 185 | -48.673% |
| 2026-09-09 | 57.50 | 57.50 | 55.40 | 56.95 | -1.810% | 10 | 183 | -55.838% |
| 2026-09-08 | 58.00 | 58.00 | 58.00 | 58.00 | +16.489% | 1 | 183 | -56.638% |
| 2026-09-03 | 50.44 | 50.44 | 49.79 | 49.79 | +28.956% | 3 | 182 | -49.488% |
| 2026-09-01 | 40.15 | 40.25 | 38.61 | 38.61 | -18.544% | 15 | 168 | -34.861% |
| 2026-08-28 | 49.60 | 49.60 | 47.40 | 47.40 | +3.043% | 6 | 169 | -46.941% |
| 2026-08-26 | 45.52 | 46.00 | 45.52 | 46.00 | +10.577% | 4 | 167 | -45.326% |
| 2026-08-25 | 41.60 | 41.60 | 41.60 | 41.60 | -4.147% | 5 | 172 | -39.543% |
| 2026-08-19 | 38.44 | 43.40 | 38.44 | 43.40 | +1.331% | 3 | 172 | -42.051% |
| 2026-08-18 | 42.75 | 42.83 | 42.75 | 42.83 | -6.587% | 10 | 167 | -41.279% |
| 2026-08-17 | 46.65 | 46.70 | 45.85 | 45.85 | -9.387% | 11 | 172 | -45.147% |
| 2026-08-14 | 50.60 | 50.60 | 50.60 | 50.60 | -4.528% | 5 | 167 | -50.296% |
| 2026-08-13 | 55.60 | 55.60 | 50.86 | 53.00 | +10.832% | 6 | 170 | -52.547% |
| 2026-08-12 | 47.82 | 47.82 | 47.82 | 47.82 | +3.305% | 1 | 170 | -47.407% |
| 2026-08-11 | 46.29 | 46.29 | 46.29 | 46.29 | +0.521% | 5 | 170 | -45.669% |
| 2026-08-05 | 46.41 | 46.41 | 44.95 | 46.05 | +0.436% | 10 | 170 | -45.385% |
| 2026-08-04 | 45.85 | 45.85 | 45.85 | 45.85 | +2.116% | 3 | 173 | -45.147% |
| 2026-08-03 | 40.18 | 44.90 | 40.18 | 44.90 | +25.314% | 12 | 168 | -43.987% |
| 2026-07-31 | 37.60 | 37.60 | 33.25 | 35.83 | +5.382% | 8 | 166 | -29.807% |
| 2026-07-30 | 33.00 | 34.00 | 33.00 | 34.00 | +20.226% | 5 | 170 | -26.029% |
| 2026-07-29 | 27.51 | 29.55 | 27.40 | 28.28 | -6.358% | 38 | 170 | -11.068% |
| 2026-07-28 | 27.70 | 30.70 | 26.25 | 30.20 | +3.072% | 23 | 156 | -16.722% |
| 2026-07-27 | 29.00 | 30.28 | 29.00 | 29.30 | +9.738% | 13 | 156 | -14.164% |
| 2026-07-24 | 30.08 | 30.08 | 26.70 | 26.70 | -10.553% | 95 | 103 | -5.805% |
| 2026-07-23 | 29.85 | 30.00 | 29.85 | 29.85 | -9.955% | 14 | 93 | -15.745% |
| 2026-07-22 | 33.20 | 33.20 | 33.15 | 33.15 | +0.455% | 5 | 92 | -24.133% |
| 2026-07-21 | 33.00 | 33.00 | 33.00 | 33.00 | +5.939% | 5 | 92 | -23.788% |
| 2026-07-20 | 32.19 | 32.74 | 29.56 | 31.15 | -6.737% | 45 | 83 | -19.262% |
| 2026-07-17 | 33.40 | 33.40 | 33.40 | 33.40 | +5.696% | 4 | 79 | -24.701% |
| 2026-07-16 | 33.45 | 33.65 | 31.60 | 31.60 | -12.002% | 10 | 73 | -20.411% |
| 2026-07-14 | 35.45 | 35.91 | 35.45 | 35.91 | -4.622% | 7 | 74 | -29.964% |
| 2026-07-13 | 39.50 | 39.50 | 37.65 | 37.65 | -17.162% | 2 | 72 | -33.201% |
| 2026-07-10 | 45.45 | 45.45 | 45.45 | 45.45 | -3.606% | 1 | 73 | -44.664% |
| 2026-07-09 | 47.15 | 47.15 | 47.15 | 47.15 | +9.600% | 2 | 73 | -46.660% |
| 2026-07-08 | 43.02 | 43.02 | 43.02 | 43.02 | -2.670% | 1 | 72 | -41.539% |
| 2026-07-07 | 43.30 | 44.20 | 41.65 | 44.20 | +0.227% | 9 | 69 | -43.100% |
| 2026-07-06 | 44.10 | 44.10 | 44.10 | 44.10 | +2.917% | 1 | 68 | -42.971% |
| 2026-07-02 | 46.60 | 46.60 | 42.85 | 42.85 | -4.139% | 2 | 66 | -41.307% |
| 2026-07-01 | 44.70 | 44.70 | 44.70 | 44.70 | -9.697% | 2 | 64 | -43.736% |
| 2026-06-29 | 47.95 | 49.50 | 47.95 | 49.50 | -1.000% | 3 | 63 | -49.192% |
| 2026-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | -41.860% | 2 | 61 | -49.700% |
| 2026-06-15 | 88.48 | 88.48 | 86.00 | 86.00 | +9.834% | 2 | 60 | -70.756% |
| 2026-06-11 | 74.90 | 78.30 | 74.70 | 78.30 | -36.855% | 39 | 38 | -67.880% |
| 2026-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | +6.548% | 3 | 37 | -79.718% |
| 2026-05-29 | 116.38 | 116.38 | 116.38 | 116.38 | +38.630% | 1 | 37 | -78.390% |
| 2026-05-27 | 83.95 | 83.95 | 83.95 | 83.95 | -3.172% | 11 | 46 | -70.042% |
| 2026-05-26 | 86.70 | 86.70 | 86.70 | 86.70 | -1.309% | 1 | 46 | -70.992% |
| 2026-05-22 | 87.85 | 87.85 | 87.85 | 87.85 | -2.389% | 1 | 46 | -71.372% |
| 2026-05-15 | 90.00 | 90.00 | 90.00 | 90.00 | +9.157% | 1 | 46 | -72.056% |
| 2026-05-12 | 81.94 | 82.45 | 81.94 | 82.45 | -9.096% | 23 | 55 | -69.497% |
| 2026-05-08 | 90.34 | 90.70 | 90.34 | 90.70 | -4.577% | 2 | 55 | -72.271% |
| 2026-05-07 | 95.05 | 95.05 | 95.05 | 95.05 | +53.554% | 1 | 57 | -73.540% |
| 2026-04-30 | 61.90 | 61.90 | 61.90 | 61.90 | -0.338% | 8 | 58 | -59.370% |
| 2026-04-29 | 62.20 | 62.20 | 62.11 | 62.11 | -12.496% | 10 | 52 | -59.507% |
| 2026-04-20 | 70.98 | 70.98 | 70.98 | 70.98 | -4.468% | 1 | 42 | -64.567% |
| 2026-04-17 | 80.18 | 80.18 | 74.20 | 74.30 | -0.668% | 5 | 43 | -66.151% |
| 2026-04-16 | 74.75 | 74.80 | 74.75 | 74.80 | +9.117% | 10 | 46 | -66.377% |
| 2026-04-15 | 68.60 | 68.60 | 68.55 | 68.55 | +7.783% | 10 | 46 | -63.311% |
| 2026-04-14 | 63.80 | 63.80 | 63.60 | 63.60 | +21.028% | 3 | 46 | -60.456% |
| 2026-04-13 | 45.00 | 52.55 | 45.00 | 52.55 | +25.718% | 11 | 47 | -52.141% |
| 2026-04-10 | 41.80 | 41.80 | 41.80 | 41.80 | -1.763% | 1 | 43 | -39.833% |
| 2026-04-09 | 42.00 | 42.55 | 41.20 | 42.55 | -7.500% | 5 | 42 | -40.893% |
| 2026-03-31 | 46.00 | 46.00 | 46.00 | 46.00 | +7.602% | 1 | 37 | -45.326% |
| 2026-03-30 | 42.74 | 42.75 | 42.74 | 42.75 | -4.469% | 2 | 38 | -41.170% |
| 2026-03-27 | 44.75 | 44.75 | 44.75 | 44.75 | -8.299% | 1 | 36 | -43.799% |
| 2026-03-25 | 48.80 | 48.80 | 48.80 | 48.80 | -14.983% | 1 | 35 | -48.463% |
| 2026-03-16 | 57.40 | 57.40 | 57.40 | 57.40 | -0.572% | 1 | 34 | -56.185% |
| 2026-03-13 | 59.43 | 59.43 | 57.73 | 57.73 | -5.049% | 3 | 35 | -56.435% |
| 2026-03-12 | 60.80 | 60.80 | 60.80 | 60.80 | -4.687% | 2 | 33 | -58.635% |
| 2026-03-11 | 68.73 | 68.73 | 63.75 | 63.79 | +20.245% | 25 | 31 | -60.574% |
| 2026-03-09 | 53.00 | 53.05 | 52.85 | 53.05 | -11.583% | 3 | 15 | -52.592% |
| 2026-03-06 | 60.25 | 60.25 | 60.00 | 60.00 | +8.597% | 3 | 14 | -58.083% |
| 2026-03-04 | 55.25 | 55.25 | 55.25 | 55.25 | +4.049% | 1 | 11 | -54.480% |
| 2026-03-03 | 53.10 | 53.10 | 53.10 | 53.10 | +0.664% | 1 | 10 | -52.637% |
| 2026-03-02 | 52.75 | 52.75 | 52.75 | 52.75 | +9.145% | 1 | 11 | -52.322% |
| 2026-02-27 | 48.33 | 48.33 | 48.33 | 48.33 | -12.271% | 1 | 10 | -47.962% |
| 2026-02-25 | 55.09 | 55.09 | 55.09 | 55.09 | +20.284% | 1 | 8 | -54.347% |
| 2026-02-23 | 45.80 | 45.80 | 45.80 | 45.80 | -18.214% | 1 | 8 | -45.087% |
| 2026-02-20 | 56.00 | 56.00 | 56.00 | 56.00 | -7.438% | 1 | 7 | -55.089% |
| 2026-02-19 | 60.60 | 60.80 | 60.50 | 60.50 | +0.833% | 3 | 6 | -58.430% |
| 2026-02-17 | 60.00 | 60.00 | 60.00 | 60.00 | +25.918% | 1 | 4 | -58.083% |
| 2026-02-06 | 48.95 | 48.95 | 47.40 | 47.65 | +9.641% | 3 | 3 | -47.219% |
| 2026-02-05 | 45.00 | 45.00 | 43.46 | 43.46 | -33.629% | 3 | 3 | -42.131% |
| 2026-01-29 | 65.48 | 65.48 | 65.48 | 65.48 | 0.000% | 2 | 2 | -61.591% |