ORCL270319C00125000
ORCL Mar 19 2027 125.00 Call
optionOPRA
EODNov 4, 2026
19.12USD-5.580%(-1.13)79Vol1,665OI
ORCL270319C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.50 | 21.54 | 18.95 | 19.12 | -5.580% | 79 | 1,622 | 0.000% |
| 2026-11-03 | 17.15 | 20.93 | 17.15 | 20.25 | +19.469% | 175 | 1,648 | -5.580% |
| 2026-11-02 | 19.30 | 19.30 | 16.29 | 16.95 | -24.834% | 180 | 1,544 | +12.802% |
| 2026-10-30 | 22.82 | 22.95 | 22.55 | 22.55 | -14.324% | 25 | 1,555 | -15.211% |
| 2026-10-29 | 31.45 | 31.45 | 26.32 | 26.32 | -18.337% | 17 | 1,547 | -27.356% |
| 2026-10-28 | 22.80 | 33.30 | 22.80 | 32.23 | +40.742% | 27 | 1,548 | -40.676% |
| 2026-10-27 | 22.00 | 24.20 | 22.00 | 22.90 | +15.075% | 10 | 1,549 | -16.507% |
| 2026-10-26 | 20.00 | 21.00 | 19.25 | 19.90 | -6.132% | 152 | 1,548 | -3.920% |
| 2026-10-23 | 20.00 | 21.50 | 20.00 | 21.20 | +7.179% | 20 | 1,545 | -9.811% |
| 2026-10-22 | 20.50 | 20.50 | 18.69 | 19.78 | -8.426% | 96 | 1,563 | -3.337% |
| 2026-10-21 | 22.51 | 22.56 | 21.48 | 21.60 | -6.736% | 15 | 1,564 | -11.481% |
| 2026-10-20 | 24.85 | 24.85 | 23.00 | 23.16 | +2.933% | 20 | 1,558 | -17.444% |
| 2026-10-19 | 22.70 | 22.70 | 22.15 | 22.50 | +2.975% | 26 | 1,556 | -15.022% |
| 2026-10-16 | 24.30 | 24.30 | 21.85 | 21.85 | -15.211% | 15 | 1,545 | -12.494% |
| 2026-10-15 | 22.23 | 25.77 | 22.20 | 25.77 | +13.524% | 39 | 1,558 | -25.805% |
| 2026-10-14 | 25.10 | 25.31 | 22.70 | 22.70 | -14.048% | 148 | 1,568 | -15.771% |
| 2026-10-13 | 26.41 | 26.41 | 26.41 | 26.41 | -0.901% | 1 | 1,568 | -27.603% |
| 2026-10-12 | 27.68 | 27.69 | 26.55 | 26.65 | -13.754% | 30 | 1,542 | -28.255% |
| 2026-10-09 | 28.50 | 30.90 | 28.50 | 30.90 | +16.165% | 10 | 1,543 | -38.123% |
| 2026-10-08 | 25.76 | 27.00 | 25.76 | 26.60 | -16.562% | 10 | 1,534 | -28.120% |
| 2026-10-07 | 30.80 | 31.88 | 30.80 | 31.88 | -1.908% | 4 | 1,534 | -40.025% |
| 2026-10-06 | 32.00 | 33.15 | 32.00 | 32.50 | +2.686% | 17 | 1,531 | -41.169% |
| 2026-10-05 | 32.51 | 34.00 | 31.40 | 31.65 | +5.219% | 14 | 1,534 | -39.589% |
| 2026-10-02 | 32.00 | 32.00 | 30.08 | 30.08 | +11.573% | 9 | 1,532 | -36.436% |
| 2026-10-01 | 27.20 | 27.20 | 26.87 | 26.96 | -3.817% | 8 | 1,538 | -29.080% |
| 2026-09-30 | 27.60 | 28.03 | 27.60 | 28.03 | -9.141% | 2 | 1,537 | -31.787% |
| 2026-09-29 | 30.85 | 30.85 | 30.85 | 30.85 | +24.395% | 1 | 1,537 | -38.023% |
| 2026-09-28 | 25.25 | 25.25 | 24.18 | 24.80 | -12.615% | 5 | 1,535 | -22.903% |
| 2026-09-25 | 28.38 | 28.38 | 28.38 | 28.38 | -4.733% | 2 | 1,535 | -32.629% |
| 2026-09-24 | 26.27 | 29.79 | 26.27 | 29.79 | -11.471% | 9 | 1,531 | -35.817% |
| 2026-09-23 | 35.67 | 35.67 | 33.65 | 33.65 | -15.875% | 3 | 1,530 | -43.180% |
| 2026-09-22 | 40.00 | 40.00 | 40.00 | 40.00 | +10.558% | 1 | 1,531 | -52.200% |
| 2026-09-21 | 36.05 | 36.18 | 36.05 | 36.18 | +0.612% | 3 | 1,530 | -47.153% |
| 2026-09-18 | 36.14 | 36.14 | 35.96 | 35.96 | -6.670% | 4 | 1,531 | -46.830% |
| 2026-09-17 | 36.50 | 38.53 | 36.50 | 38.53 | +22.317% | 3 | 1,530 | -50.376% |
| 2026-09-16 | 30.90 | 34.72 | 30.90 | 31.50 | +0.318% | 6 | 1,532 | -39.302% |
| 2026-09-15 | 30.85 | 33.00 | 30.85 | 31.40 | -4.704% | 3 | 1,529 | -39.108% |
| 2026-09-14 | 32.50 | 33.43 | 31.92 | 32.95 | -16.582% | 23 | 1,525 | -41.973% |
| 2026-09-11 | 40.00 | 40.00 | 38.42 | 39.50 | -8.353% | 5 | 1,526 | -51.595% |
| 2026-09-10 | 45.57 | 46.10 | 43.01 | 43.10 | -11.134% | 28 | 1,523 | -55.638% |
| 2026-09-09 | 49.34 | 50.05 | 48.00 | 48.50 | -4.528% | 6 | 1,524 | -60.577% |
| 2026-09-08 | 53.80 | 53.80 | 50.05 | 50.80 | +12.889% | 28 | 1,530 | -62.362% |
| 2026-09-04 | 46.20 | 46.20 | 45.00 | 45.00 | +4.118% | 4 | 1,529 | -57.511% |
| 2026-09-03 | 43.70 | 43.70 | 43.22 | 43.22 | +19.129% | 2 | 1,529 | -55.761% |
| 2026-09-02 | 36.25 | 36.36 | 36.25 | 36.28 | +5.773% | 3 | 1,528 | -47.299% |
| 2026-09-01 | 35.00 | 35.00 | 34.30 | 34.30 | -16.949% | 23 | 1,508 | -44.257% |
| 2026-08-28 | 43.15 | 43.15 | 41.00 | 41.30 | +4.161% | 12 | 1,505 | -53.705% |
| 2026-08-27 | 39.65 | 39.65 | 39.65 | 39.65 | +1.277% | 1 | 1,505 | -51.778% |
| 2026-08-26 | 41.00 | 41.00 | 39.15 | 39.15 | +4.679% | 8 | 1,498 | -51.162% |
| 2026-08-25 | 37.40 | 37.40 | 37.40 | 37.40 | +4.324% | 1 | 1,499 | -48.877% |
| 2026-08-20 | 37.00 | 37.00 | 35.85 | 35.85 | -2.582% | 4 | 1,500 | -46.667% |
| 2026-08-19 | 33.00 | 36.85 | 32.96 | 36.80 | +0.272% | 14 | 1,508 | -48.043% |
| 2026-08-18 | 36.64 | 36.70 | 36.64 | 36.70 | -7.766% | 4 | 1,509 | -47.902% |
| 2026-08-17 | 38.80 | 40.80 | 38.80 | 39.79 | -5.036% | 16 | 1,514 | -51.948% |
| 2026-08-14 | 44.56 | 44.56 | 41.90 | 41.90 | -7.912% | 7 | 1,516 | -54.368% |
| 2026-08-13 | 47.85 | 50.00 | 45.50 | 45.50 | +6.808% | 8 | 1,514 | -57.978% |
| 2026-08-12 | 43.60 | 43.61 | 42.60 | 42.60 | +4.361% | 3 | 1,517 | -55.117% |
| 2026-08-11 | 40.45 | 41.29 | 40.45 | 40.82 | -5.966% | 221 | 1,379 | -53.160% |
| 2026-08-10 | 42.00 | 44.15 | 42.00 | 43.41 | +4.051% | 4 | 1,376 | -55.955% |
| 2026-08-07 | 40.41 | 41.75 | 38.60 | 41.72 | +3.652% | 1,051 | 1,675 | -54.171% |
| 2026-08-06 | 36.85 | 40.45 | 36.85 | 40.25 | -1.829% | 3 | 1,677 | -52.497% |
| 2026-08-05 | 39.25 | 41.00 | 39.25 | 41.00 | -4.429% | 18 | 1,675 | -53.366% |
| 2026-08-04 | 39.40 | 44.00 | 39.40 | 42.90 | +8.635% | 243 | 1,503 | -55.431% |
| 2026-08-03 | 31.72 | 39.50 | 31.00 | 39.49 | +29.264% | 136 | 1,578 | -51.583% |
| 2026-07-31 | 32.65 | 33.00 | 29.05 | 30.55 | +1.495% | 191 | 1,500 | -37.414% |
| 2026-07-30 | 26.50 | 30.50 | 26.50 | 30.10 | +21.371% | 108 | 1,455 | -36.478% |
| 2026-07-29 | 25.09 | 26.60 | 24.80 | 24.80 | -5.703% | 9 | 1,455 | -22.903% |
| 2026-07-28 | 22.85 | 26.30 | 22.85 | 26.30 | +4.407% | 2 | 1,456 | -27.300% |
| 2026-07-27 | 26.20 | 27.00 | 24.50 | 25.19 | +8.112% | 23 | 1,444 | -24.097% |
| 2026-07-24 | 25.00 | 25.00 | 23.00 | 23.30 | -11.742% | 248 | 1,337 | -17.940% |
| 2026-07-23 | 27.95 | 27.95 | 25.51 | 26.40 | -10.508% | 15 | 1,332 | -27.576% |
| 2026-07-22 | 30.00 | 30.60 | 28.70 | 29.50 | +0.545% | 251 | 1,112 | -35.186% |
| 2026-07-21 | 28.00 | 29.75 | 28.00 | 29.34 | +10.801% | 46 | 1,087 | -34.833% |
| 2026-07-20 | 28.20 | 29.20 | 25.70 | 26.48 | -9.160% | 59 | 1,082 | -27.795% |
| 2026-07-17 | 26.70 | 30.25 | 26.70 | 29.15 | +7.963% | 923 | 219 | -34.408% |
| 2026-07-16 | 30.65 | 30.65 | 27.00 | 27.00 | -18.157% | 102 | 130 | -29.185% |
| 2026-07-15 | 32.00 | 33.70 | 30.65 | 32.99 | +8.306% | 24 | 134 | -42.043% |
| 2026-07-14 | 32.45 | 32.55 | 30.10 | 30.46 | -6.992% | 78 | 87 | -37.229% |
| 2026-07-13 | 37.10 | 37.10 | 32.75 | 32.75 | -14.513% | 38 | 58 | -41.618% |
| 2026-07-10 | 38.31 | 38.31 | 38.31 | 38.31 | -8.152% | 1 | 57 | -50.091% |
| 2026-07-09 | 40.35 | 41.71 | 40.35 | 41.71 | +15.412% | 2 | 57 | -54.160% |
| 2026-07-08 | 36.14 | 36.14 | 36.14 | 36.14 | -5.219% | 1 | 56 | -47.095% |
| 2026-07-07 | 36.08 | 38.13 | 36.08 | 38.13 | -4.364% | 12 | 50 | -49.856% |
| 2026-07-06 | 38.95 | 40.10 | 38.95 | 39.87 | +6.890% | 11 | 43 | -52.044% |
| 2026-07-02 | 40.86 | 40.86 | 37.30 | 37.30 | -6.797% | 3 | 42 | -48.740% |
| 2026-07-01 | 41.00 | 41.10 | 39.95 | 40.02 | -1.185% | 14 | 38 | -52.224% |
| 2026-06-30 | 41.82 | 41.82 | 40.50 | 40.50 | -16.495% | 2 | 37 | -52.790% |
| 2026-06-24 | 48.50 | 48.50 | 48.50 | 48.50 | -39.337% | 1 | 37 | -60.577% |
| 2026-06-15 | 80.15 | 80.15 | 79.95 | 79.95 | +11.818% | 8 | 29 | -76.085% |
| 2026-06-11 | 66.00 | 71.50 | 66.00 | 71.50 | -21.429% | 35 | 41 | -73.259% |
| 2026-06-09 | 87.55 | 91.00 | 87.55 | 91.00 | -31.963% | 3 | 41 | -78.989% |
| 2026-06-01 | 120.62 | 133.75 | 120.62 | 133.75 | +22.706% | 6 | 42 | -85.705% |
| 2026-05-29 | 102.83 | 109.00 | 102.83 | 109.00 | +19.780% | 6 | 38 | -82.459% |
| 2026-05-28 | 91.00 | 91.00 | 91.00 | 91.00 | +19.188% | 1 | 38 | -78.989% |
| 2026-05-27 | 76.35 | 76.35 | 76.35 | 76.35 | -5.915% | 1 | 37 | -74.957% |
| 2026-05-22 | 81.15 | 81.15 | 81.15 | 81.15 | +11.164% | 2 | 39 | -76.439% |
| 2026-05-18 | 73.00 | 73.00 | 73.00 | 73.00 | -9.317% | 1 | 38 | -73.808% |
| 2026-05-15 | 80.50 | 80.50 | 80.50 | 80.50 | -0.617% | 1 | 38 | -76.248% |
| 2026-05-11 | 81.60 | 81.60 | 81.00 | 81.00 | +1.250% | 2 | 38 | -76.395% |
| 2026-05-06 | 80.00 | 80.00 | 80.00 | 80.00 | +19.101% | 1 | 38 | -76.100% |
| 2026-04-23 | 67.17 | 67.17 | 67.17 | 67.17 | -2.652% | 2 | 38 | -71.535% |
| 2026-04-16 | 65.00 | 69.00 | 65.00 | 69.00 | +11.380% | 3 | 37 | -72.290% |
| 2026-04-15 | 63.86 | 63.86 | 61.95 | 61.95 | +8.684% | 11 | 37 | -69.136% |
| 2026-04-14 | 57.00 | 57.00 | 57.00 | 57.00 | +21.277% | 1 | 40 | -66.456% |
| 2026-04-13 | 45.75 | 47.00 | 45.75 | 47.00 | -0.634% | 3 | 41 | -59.319% |
| 2026-03-25 | 46.25 | 47.30 | 46.25 | 47.30 | -15.836% | 5 | 42 | -59.577% |
| 2026-03-11 | 62.25 | 62.35 | 56.20 | 56.20 | +18.691% | 8 | 38 | -65.979% |
| 2026-03-10 | 47.93 | 48.60 | 47.35 | 47.35 | +0.318% | 13 | 38 | -59.620% |
| 2026-02-26 | 47.26 | 47.26 | 47.20 | 47.20 | +10.668% | 4 | 29 | -59.492% |
| 2026-02-23 | 42.65 | 42.65 | 42.65 | 42.65 | -9.352% | 16 | 26 | -55.170% |
| 2026-02-20 | 47.60 | 47.85 | 47.05 | 47.05 | +20.332% | 6 | 12 | -59.362% |
| 2026-02-05 | 38.97 | 39.10 | 38.97 | 39.10 | -13.877% | 4 | 12 | -51.100% |
| 2026-02-04 | 45.17 | 45.45 | 45.17 | 45.40 | -23.440% | 5 | 10 | -57.885% |
| 2026-01-29 | 59.24 | 59.44 | 59.24 | 59.30 | -14.058% | 3 | 7 | -67.757% |
| 2026-01-28 | 70.30 | 70.30 | 69.00 | 69.00 | +2.679% | 5 | 5 | -72.290% |
| 2026-01-27 | 67.20 | 67.20 | 67.20 | 67.20 | 0.000% | 1 | 1 | -71.548% |