ORCL270319C00120000
ORCL Mar 19 2027 120.00 Call
optionOPRA
EODNov 4, 2026
21.30USD-1.843%(-0.40)46Vol2,169OI
ORCL270319C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.50 | 24.10 | 21.25 | 21.30 | -1.843% | 46 | 2,153 | 0.000% |
| 2026-11-03 | 20.40 | 23.70 | 20.00 | 21.70 | +20.757% | 63 | 2,131 | -1.843% |
| 2026-11-02 | 21.00 | 21.85 | 17.97 | 17.97 | -27.511% | 1,142 | 1,733 | +18.531% |
| 2026-10-30 | 25.00 | 27.44 | 24.75 | 24.79 | -17.805% | 23 | 1,728 | -14.078% |
| 2026-10-29 | 31.38 | 32.70 | 30.00 | 30.16 | -17.257% | 525 | 2,229 | -29.377% |
| 2026-10-28 | 25.12 | 37.00 | 25.12 | 36.45 | +44.471% | 103 | 2,232 | -41.564% |
| 2026-10-27 | 24.50 | 26.65 | 24.50 | 25.23 | +14.163% | 118 | 2,145 | -15.577% |
| 2026-10-26 | 22.51 | 22.66 | 22.09 | 22.10 | -3.913% | 63 | 2,134 | -3.620% |
| 2026-10-23 | 22.00 | 23.15 | 21.83 | 23.00 | +2.908% | 17 | 2,133 | -7.391% |
| 2026-10-22 | 22.15 | 22.70 | 21.00 | 22.35 | -8.402% | 33 | 2,116 | -4.698% |
| 2026-10-21 | 23.35 | 25.30 | 23.35 | 24.40 | -10.294% | 108 | 2,014 | -12.705% |
| 2026-10-20 | 24.73 | 27.20 | 24.73 | 27.20 | +9.677% | 66 | 2,080 | -21.691% |
| 2026-10-19 | 24.90 | 25.10 | 24.80 | 24.80 | +3.333% | 4 | 2,077 | -14.113% |
| 2026-10-16 | 26.75 | 26.75 | 24.00 | 24.00 | -14.439% | 17 | 2,063 | -11.250% |
| 2026-10-15 | 27.80 | 28.05 | 27.79 | 28.05 | +10.782% | 51 | 2,039 | -24.064% |
| 2026-10-14 | 30.00 | 30.00 | 25.10 | 25.32 | -25.639% | 314 | 1,774 | -15.877% |
| 2026-10-13 | 31.08 | 34.77 | 31.08 | 34.05 | +14.454% | 14 | 1,769 | -37.445% |
| 2026-10-12 | 31.10 | 31.10 | 29.70 | 29.75 | -10.526% | 104 | 1,671 | -28.403% |
| 2026-10-09 | 33.25 | 33.25 | 33.25 | 33.25 | +18.201% | 10 | 1,681 | -35.940% |
| 2026-10-08 | 33.00 | 33.00 | 28.13 | 28.13 | -20.085% | 126 | 1,623 | -24.280% |
| 2026-10-07 | 33.96 | 35.20 | 33.96 | 35.20 | -0.845% | 3 | 1,623 | -39.489% |
| 2026-10-06 | 35.05 | 35.50 | 35.05 | 35.50 | +3.288% | 3 | 1,623 | -40.000% |
| 2026-10-05 | 36.65 | 36.65 | 34.37 | 34.37 | +0.644% | 5 | 1,627 | -38.027% |
| 2026-10-02 | 33.80 | 35.35 | 32.85 | 34.15 | +10.518% | 46 | 1,619 | -37.628% |
| 2026-10-01 | 30.65 | 31.55 | 29.50 | 30.90 | +0.488% | 134 | 1,495 | -31.068% |
| 2026-09-30 | 30.95 | 30.95 | 30.75 | 30.75 | -0.806% | 2 | 1,493 | -30.732% |
| 2026-09-29 | 29.00 | 34.95 | 29.00 | 31.00 | +13.761% | 11 | 1,497 | -31.290% |
| 2026-09-28 | 29.00 | 29.50 | 27.00 | 27.25 | -13.956% | 106 | 1,394 | -21.835% |
| 2026-09-25 | 31.67 | 31.67 | 31.67 | 31.67 | -3.592% | 1 | 1,393 | -32.744% |
| 2026-09-24 | 31.25 | 32.85 | 29.40 | 32.85 | -8.826% | 17 | 1,385 | -35.160% |
| 2026-09-23 | 37.50 | 38.62 | 36.03 | 36.03 | -9.699% | 5 | 1,384 | -40.883% |
| 2026-09-22 | 40.60 | 40.60 | 39.90 | 39.90 | +1.553% | 3 | 1,383 | -46.617% |
| 2026-09-21 | 39.60 | 39.80 | 39.29 | 39.29 | -0.279% | 21 | 1,369 | -45.788% |
| 2026-09-18 | 38.18 | 39.40 | 36.25 | 39.40 | -1.917% | 17 | 1,359 | -45.939% |
| 2026-09-17 | 40.00 | 41.68 | 40.00 | 40.17 | +12.553% | 16 | 1,360 | -46.975% |
| 2026-09-16 | 34.79 | 38.17 | 34.79 | 35.69 | +4.971% | 7 | 1,359 | -40.319% |
| 2026-09-15 | 35.50 | 35.50 | 34.00 | 34.00 | -5.028% | 4 | 1,357 | -37.353% |
| 2026-09-14 | 34.80 | 36.80 | 34.80 | 35.80 | -16.100% | 28 | 1,363 | -40.503% |
| 2026-09-11 | 47.15 | 47.15 | 42.01 | 42.67 | -6.220% | 458 | 945 | -50.082% |
| 2026-09-10 | 47.30 | 49.05 | 45.47 | 45.50 | -13.251% | 7 | 942 | -53.187% |
| 2026-09-09 | 53.75 | 53.75 | 51.55 | 52.45 | +0.479% | 8 | 943 | -59.390% |
| 2026-09-08 | 59.00 | 59.00 | 52.20 | 52.20 | +5.668% | 34 | 923 | -59.195% |
| 2026-09-04 | 49.00 | 49.55 | 49.00 | 49.40 | +7.368% | 7 | 922 | -56.883% |
| 2026-09-03 | 43.45 | 46.90 | 43.45 | 46.01 | +24.351% | 17 | 933 | -53.706% |
| 2026-09-02 | 36.25 | 37.00 | 36.25 | 37.00 | +2.125% | 2 | 934 | -42.432% |
| 2026-09-01 | 37.10 | 37.15 | 36.20 | 36.23 | -18.493% | 19 | 934 | -41.209% |
| 2026-08-28 | 44.45 | 44.45 | 44.45 | 44.45 | -1.222% | 8 | 926 | -52.081% |
| 2026-08-26 | 45.00 | 45.00 | 45.00 | 45.00 | +10.865% | 5 | 931 | -52.667% |
| 2026-08-25 | 40.59 | 40.59 | 40.59 | 40.59 | -3.815% | 1 | 931 | -47.524% |
| 2026-08-21 | 42.00 | 42.20 | 42.00 | 42.20 | +18.873% | 2 | 930 | -49.526% |
| 2026-08-19 | 37.50 | 37.50 | 35.50 | 35.50 | -11.028% | 5 | 935 | -40.000% |
| 2026-08-18 | 39.95 | 39.95 | 39.90 | 39.90 | -6.993% | 10 | 940 | -46.617% |
| 2026-08-17 | 42.32 | 43.19 | 42.32 | 42.90 | -9.014% | 4 | 943 | -50.350% |
| 2026-08-14 | 49.24 | 49.24 | 47.15 | 47.15 | -5.700% | 2 | 942 | -54.825% |
| 2026-08-13 | 52.00 | 52.00 | 47.90 | 50.00 | +2.041% | 11 | 943 | -57.400% |
| 2026-08-12 | 44.80 | 49.00 | 44.80 | 49.00 | +18.215% | 7 | 948 | -56.531% |
| 2026-08-11 | 42.10 | 42.10 | 41.45 | 41.45 | -11.902% | 4 | 951 | -48.613% |
| 2026-08-10 | 46.80 | 48.00 | 46.75 | 47.05 | +6.932% | 8 | 953 | -54.729% |
| 2026-08-07 | 44.40 | 44.40 | 44.00 | 44.00 | +4.019% | 3 | 956 | -51.591% |
| 2026-08-06 | 39.95 | 42.70 | 39.95 | 42.30 | -1.513% | 4 | 957 | -49.645% |
| 2026-08-05 | 43.50 | 43.50 | 42.50 | 42.95 | -7.535% | 12 | 966 | -50.407% |
| 2026-08-04 | 43.00 | 46.80 | 42.60 | 46.45 | +9.371% | 516 | 471 | -54.144% |
| 2026-08-03 | 34.25 | 42.47 | 34.25 | 42.47 | +27.960% | 36 | 487 | -49.847% |
| 2026-07-31 | 35.00 | 35.25 | 31.37 | 33.19 | +5.701% | 25 | 496 | -35.824% |
| 2026-07-30 | 29.30 | 31.50 | 29.30 | 31.40 | +19.256% | 64 | 553 | -32.166% |
| 2026-07-29 | 26.55 | 28.00 | 25.53 | 26.33 | -5.964% | 52 | 509 | -19.104% |
| 2026-07-28 | 25.37 | 28.11 | 24.20 | 28.00 | -1.060% | 99 | 536 | -23.929% |
| 2026-07-27 | 27.00 | 28.60 | 26.93 | 28.30 | +14.343% | 85 | 469 | -24.735% |
| 2026-07-24 | 29.05 | 29.05 | 24.75 | 24.75 | -11.163% | 188 | 445 | -13.939% |
| 2026-07-23 | 29.80 | 29.85 | 27.30 | 27.86 | -12.938% | 83 | 374 | -23.546% |
| 2026-07-22 | 31.72 | 32.00 | 31.14 | 32.00 | +0.629% | 7 | 369 | -33.438% |
| 2026-07-21 | 30.40 | 31.80 | 30.00 | 31.80 | +9.655% | 51 | 378 | -33.019% |
| 2026-07-20 | 30.15 | 30.25 | 27.30 | 29.00 | -7.937% | 233 | 256 | -26.552% |
| 2026-07-17 | 30.50 | 31.50 | 30.50 | 31.50 | +7.545% | 27 | 283 | -32.381% |
| 2026-07-16 | 32.27 | 32.27 | 29.29 | 29.29 | -17.955% | 117 | 200 | -27.279% |
| 2026-07-15 | 34.20 | 35.70 | 34.20 | 35.70 | +9.509% | 17 | 212 | -40.336% |
| 2026-07-14 | 33.00 | 33.80 | 32.60 | 32.60 | -7.518% | 59 | 183 | -34.663% |
| 2026-07-13 | 38.10 | 38.10 | 34.90 | 35.25 | -15.831% | 41 | 163 | -39.574% |
| 2026-07-10 | 42.16 | 42.16 | 40.06 | 41.88 | -6.309% | 3 | 164 | -49.140% |
| 2026-07-09 | 44.70 | 44.70 | 44.70 | 44.70 | +12.538% | 2 | 162 | -52.349% |
| 2026-07-08 | 39.70 | 39.72 | 38.35 | 39.72 | -3.122% | 12 | 154 | -46.375% |
| 2026-07-07 | 40.40 | 41.00 | 40.40 | 41.00 | -0.485% | 4 | 153 | -48.049% |
| 2026-07-06 | 41.20 | 41.20 | 41.20 | 41.20 | +3.388% | 1 | 152 | -48.301% |
| 2026-07-02 | 42.01 | 42.01 | 39.85 | 39.85 | -5.457% | 4 | 148 | -46.550% |
| 2026-07-01 | 42.00 | 42.15 | 41.60 | 42.15 | -5.451% | 3 | 147 | -49.466% |
| 2026-06-30 | 44.58 | 44.58 | 44.58 | 44.58 | -0.933% | 1 | 146 | -52.221% |
| 2026-06-29 | 45.00 | 45.20 | 45.00 | 45.00 | -3.226% | 22 | 148 | -52.667% |
| 2026-06-26 | 46.50 | 46.50 | 46.50 | 46.50 | -4.419% | 1 | 148 | -54.194% |
| 2026-06-25 | 49.21 | 49.21 | 48.59 | 48.65 | -6.027% | 35 | 166 | -56.218% |
| 2026-06-24 | 53.00 | 53.00 | 51.77 | 51.77 | -11.761% | 19 | 147 | -58.856% |
| 2026-06-23 | 58.50 | 58.67 | 58.50 | 58.67 | -15.583% | 2 | 146 | -63.695% |
| 2026-06-22 | 72.10 | 72.10 | 69.50 | 69.50 | -6.081% | 2 | 146 | -69.353% |
| 2026-06-12 | 74.00 | 74.00 | 74.00 | 74.00 | +5.714% | 2 | 146 | -71.216% |
| 2026-06-11 | 70.73 | 71.40 | 70.00 | 70.00 | -31.170% | 35 | 148 | -69.571% |
| 2026-06-08 | 101.89 | 101.89 | 101.70 | 101.70 | -7.055% | 4 | 149 | -79.056% |
| 2026-06-05 | 109.42 | 109.42 | 109.42 | 109.42 | -9.570% | 1 | 150 | -80.534% |
| 2026-06-04 | 121.00 | 121.00 | 121.00 | 121.00 | -8.886% | 1 | 151 | -82.397% |
| 2026-06-02 | 132.90 | 132.90 | 132.80 | 132.80 | -0.150% | 3 | 152 | -83.961% |
| 2026-06-01 | 122.00 | 133.00 | 122.00 | 133.00 | +41.791% | 5 | 155 | -83.985% |
| 2026-05-28 | 93.50 | 93.80 | 93.50 | 93.80 | +16.667% | 3 | 157 | -77.292% |
| 2026-05-27 | 80.40 | 80.40 | 80.40 | 80.40 | -2.957% | 6 | 157 | -73.507% |
| 2026-05-26 | 85.06 | 85.06 | 82.85 | 82.85 | +2.817% | 10 | 153 | -74.291% |
| 2026-05-21 | 80.18 | 80.58 | 80.18 | 80.58 | +5.333% | 4 | 152 | -73.567% |
| 2026-05-20 | 76.50 | 76.50 | 76.50 | 76.50 | +0.857% | 1 | 153 | -72.157% |
| 2026-05-19 | 75.85 | 75.85 | 75.85 | 75.85 | -9.162% | 2 | 151 | -71.918% |
| 2026-05-15 | 83.50 | 83.50 | 83.50 | 83.50 | +1.829% | 3 | 154 | -74.491% |
| 2026-05-12 | 82.00 | 82.00 | 82.00 | 82.00 | -3.654% | 1 | 153 | -74.024% |
| 2026-05-11 | 85.11 | 85.11 | 85.11 | 85.11 | -5.507% | 2 | 151 | -74.974% |
| 2026-05-07 | 90.07 | 90.07 | 90.07 | 90.07 | +4.248% | 3 | 151 | -76.352% |
| 2026-05-06 | 81.20 | 86.40 | 81.20 | 86.40 | +13.252% | 2 | 154 | -75.347% |
| 2026-05-05 | 74.05 | 76.29 | 74.05 | 76.29 | +5.782% | 2 | 155 | -72.080% |
| 2026-05-04 | 72.12 | 72.12 | 72.12 | 72.12 | +13.826% | 1 | 157 | -70.466% |
| 2026-05-01 | 65.00 | 65.00 | 63.36 | 63.36 | +9.091% | 2 | 157 | -66.383% |
| 2026-04-30 | 57.92 | 58.08 | 57.00 | 58.08 | -0.752% | 5 | 157 | -63.326% |
| 2026-04-29 | 58.52 | 58.52 | 58.52 | 58.52 | -4.784% | 1 | 161 | -63.602% |
| 2026-04-28 | 61.46 | 61.46 | 61.46 | 61.46 | -6.822% | 1 | 161 | -65.343% |
| 2026-04-27 | 65.96 | 65.96 | 65.96 | 65.96 | -17.550% | 1 | 161 | -67.708% |
| 2026-04-22 | 80.50 | 80.50 | 80.00 | 80.00 | +3.977% | 2 | 161 | -73.375% |
| 2026-04-21 | 76.94 | 76.94 | 76.94 | 76.94 | +13.031% | 1 | 163 | -72.316% |
| 2026-04-17 | 72.05 | 72.05 | 68.07 | 68.07 | -4.530% | 3 | 163 | -68.709% |
| 2026-04-16 | 72.00 | 72.00 | 70.00 | 71.30 | +9.272% | 6 | 166 | -70.126% |
| 2026-04-15 | 65.30 | 65.30 | 65.25 | 65.25 | +11.158% | 2 | 168 | -67.356% |
| 2026-04-14 | 58.70 | 58.70 | 58.70 | 58.70 | +10.755% | 1 | 168 | -63.714% |
| 2026-04-13 | 40.84 | 53.00 | 40.80 | 53.00 | +31.677% | 13 | 169 | -59.811% |
| 2026-04-10 | 38.05 | 40.25 | 37.50 | 40.25 | -0.617% | 8 | 165 | -47.081% |
| 2026-04-09 | 41.60 | 41.60 | 40.50 | 40.50 | -3.983% | 2 | 158 | -47.407% |
| 2026-04-07 | 42.18 | 42.18 | 42.18 | 42.18 | -6.661% | 30 | 157 | -49.502% |
| 2026-04-01 | 46.00 | 46.15 | 45.19 | 45.19 | -2.376% | 4 | 127 | -52.866% |
| 2026-03-31 | 43.30 | 46.29 | 42.68 | 46.29 | +15.581% | 10 | 130 | -53.986% |
| 2026-03-30 | 40.50 | 40.50 | 40.00 | 40.05 | -4.118% | 5 | 131 | -46.816% |
| 2026-03-27 | 40.77 | 41.85 | 40.77 | 41.77 | -14.053% | 76 | 129 | -49.006% |
| 2026-03-24 | 48.42 | 48.60 | 47.40 | 48.60 | -2.800% | 4 | 56 | -56.173% |
| 2026-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | -5.195% | 1 | 56 | -57.400% |
| 2026-03-17 | 54.90 | 54.97 | 52.74 | 52.74 | -0.976% | 5 | 55 | -59.613% |
| 2026-03-16 | 53.26 | 53.26 | 53.26 | 53.26 | -2.792% | 1 | 54 | -60.008% |
| 2026-03-13 | 56.58 | 56.58 | 54.79 | 54.79 | -9.017% | 2 | 54 | -61.124% |
| 2026-03-12 | 60.22 | 60.22 | 60.22 | 60.22 | -0.463% | 1 | 53 | -64.630% |
| 2026-03-11 | 64.00 | 65.40 | 59.23 | 60.50 | +18.861% | 25 | 52 | -64.793% |
| 2026-03-10 | 52.00 | 52.00 | 50.90 | 50.90 | -6.964% | 16 | 61 | -58.153% |
| 2026-03-05 | 54.71 | 54.71 | 54.71 | 54.71 | +19.350% | 1 | 54 | -61.067% |
| 2026-02-27 | 45.84 | 45.84 | 45.84 | 45.84 | -12.934% | 1 | 53 | -53.534% |
| 2026-02-25 | 53.75 | 53.75 | 52.65 | 52.65 | +20.702% | 4 | 48 | -59.544% |
| 2026-02-23 | 43.62 | 43.62 | 43.62 | 43.62 | -13.794% | 1 | 48 | -51.169% |
| 2026-02-20 | 52.00 | 53.00 | 49.80 | 50.60 | -7.832% | 34 | 47 | -57.905% |
| 2026-02-18 | 54.90 | 54.90 | 54.90 | 54.90 | +2.292% | 1 | 39 | -61.202% |
| 2026-02-17 | 57.65 | 57.65 | 53.67 | 53.67 | -9.341% | 9 | 38 | -60.313% |
| 2026-02-13 | 59.20 | 59.20 | 59.20 | 59.20 | +5.714% | 2 | 37 | -64.020% |
| 2026-02-11 | 56.00 | 56.00 | 56.00 | 56.00 | -8.497% | 2 | 37 | -61.964% |
| 2026-02-10 | 62.08 | 62.08 | 61.20 | 61.20 | +2.598% | 7 | 35 | -65.196% |
| 2026-02-09 | 59.65 | 59.65 | 59.65 | 59.65 | +32.910% | 1 | 28 | -64.292% |
| 2026-02-06 | 45.85 | 45.85 | 44.88 | 44.88 | +6.857% | 3 | 27 | -52.540% |
| 2026-02-05 | 44.60 | 44.60 | 42.00 | 42.00 | -16.667% | 6 | 24 | -49.286% |
| 2026-02-04 | 50.40 | 50.40 | 50.40 | 50.40 | -18.945% | 1 | 18 | -57.738% |
| 2026-01-30 | 64.43 | 64.43 | 62.18 | 62.18 | 0.000% | 17 | 17 | -65.745% |