ORCL270319C00130000
ORCL Mar 19 2027 130.00 Call
optionOPRA
EODNov 4, 2026
16.50USD-7.821%(-1.40)93Vol3,833OI
ORCL270319C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.50 | 19.41 | 16.30 | 16.50 | -7.821% | 93 | 3,858 | 0.000% |
| 2026-11-03 | 16.85 | 18.85 | 16.85 | 17.90 | +27.857% | 48 | 3,865 | -7.821% |
| 2026-11-02 | 16.86 | 18.15 | 14.00 | 14.00 | -30.452% | 2,722 | 6,229 | +17.857% |
| 2026-10-30 | 20.70 | 22.05 | 19.72 | 20.13 | -16.125% | 283 | 6,322 | -18.033% |
| 2026-10-29 | 26.52 | 26.53 | 23.64 | 24.00 | -18.644% | 278 | 6,437 | -31.250% |
| 2026-10-28 | 19.95 | 31.33 | 19.50 | 29.50 | +44.821% | 315 | 6,364 | -44.068% |
| 2026-10-27 | 19.05 | 21.19 | 19.05 | 20.37 | +13.104% | 159 | 6,331 | -18.999% |
| 2026-10-26 | 17.50 | 18.02 | 17.50 | 18.01 | -1.044% | 68 | 6,318 | -8.384% |
| 2026-10-23 | 18.10 | 19.20 | 18.10 | 18.20 | +5.814% | 86 | 6,326 | -9.341% |
| 2026-10-22 | 18.30 | 18.70 | 16.50 | 17.20 | -11.795% | 167 | 6,246 | -4.070% |
| 2026-10-21 | 20.92 | 20.92 | 19.30 | 19.50 | -5.979% | 61 | 6,248 | -15.385% |
| 2026-10-20 | 20.30 | 22.80 | 20.30 | 20.74 | +3.287% | 64 | 6,229 | -20.444% |
| 2026-10-19 | 20.55 | 20.55 | 19.92 | 20.08 | +2.084% | 81 | 6,239 | -17.829% |
| 2026-10-16 | 21.70 | 21.95 | 19.05 | 19.67 | -15.216% | 106 | 6,185 | -16.116% |
| 2026-10-15 | 19.87 | 23.20 | 19.87 | 23.20 | +14.005% | 182 | 6,134 | -28.879% |
| 2026-10-14 | 26.41 | 26.41 | 20.05 | 20.35 | -29.828% | 2,827 | 3,753 | -18.919% |
| 2026-10-13 | 25.40 | 29.00 | 25.40 | 29.00 | +20.833% | 7 | 3,754 | -43.103% |
| 2026-10-12 | 27.35 | 27.35 | 24.00 | 24.00 | -12.727% | 5 | 3,754 | -31.250% |
| 2026-10-09 | 25.55 | 28.00 | 25.55 | 27.50 | +19.306% | 70 | 3,752 | -40.000% |
| 2026-10-08 | 24.85 | 24.85 | 22.55 | 23.05 | -20.654% | 116 | 3,731 | -28.416% |
| 2026-10-07 | 28.60 | 29.05 | 28.20 | 29.05 | -4.441% | 49 | 3,733 | -43.201% |
| 2026-10-06 | 30.15 | 30.60 | 29.80 | 30.40 | +6.108% | 10 | 3,733 | -45.724% |
| 2026-10-05 | 31.15 | 31.15 | 28.65 | 28.65 | +3.804% | 3 | 3,733 | -42.408% |
| 2026-10-02 | 29.00 | 29.56 | 27.51 | 27.60 | +6.977% | 26 | 3,733 | -40.217% |
| 2026-10-01 | 25.21 | 26.40 | 25.21 | 25.80 | +2.381% | 6 | 3,732 | -36.047% |
| 2026-09-30 | 25.55 | 26.04 | 23.95 | 25.20 | -3.077% | 9 | 3,732 | -34.524% |
| 2026-09-29 | 23.25 | 29.00 | 23.25 | 26.00 | +14.790% | 15 | 3,733 | -36.538% |
| 2026-09-28 | 23.90 | 24.25 | 21.73 | 22.65 | -11.696% | 99 | 3,705 | -27.152% |
| 2026-09-25 | 26.53 | 26.53 | 25.65 | 25.65 | -5.385% | 6 | 3,705 | -35.673% |
| 2026-09-24 | 26.60 | 27.20 | 23.60 | 27.11 | -15.361% | 79 | 3,704 | -39.137% |
| 2026-09-23 | 32.03 | 32.03 | 32.03 | 32.03 | -6.700% | 1 | 3,703 | -48.486% |
| 2026-09-22 | 35.02 | 35.11 | 34.33 | 34.33 | +6.121% | 15 | 3,706 | -51.937% |
| 2026-09-21 | 32.15 | 33.20 | 32.15 | 32.35 | +3.355% | 147 | 3,762 | -48.995% |
| 2026-09-18 | 32.43 | 32.43 | 31.30 | 31.30 | -9.485% | 107 | 3,705 | -47.284% |
| 2026-09-17 | 33.30 | 35.00 | 33.30 | 34.58 | +15.267% | 17 | 3,705 | -52.285% |
| 2026-09-16 | 29.28 | 31.28 | 29.28 | 30.00 | +7.914% | 212 | 3,699 | -45.000% |
| 2026-09-15 | 29.50 | 30.00 | 27.80 | 27.80 | -8.852% | 33 | 3,699 | -40.647% |
| 2026-09-14 | 29.60 | 31.10 | 29.05 | 30.50 | -13.963% | 59 | 3,683 | -45.902% |
| 2026-09-11 | 44.53 | 45.00 | 35.45 | 35.45 | -10.025% | 105 | 3,695 | -53.456% |
| 2026-09-10 | 41.62 | 41.65 | 39.40 | 39.40 | -15.360% | 13 | 3,694 | -58.122% |
| 2026-09-09 | 46.45 | 47.15 | 46.20 | 46.55 | +0.540% | 56 | 3,695 | -64.554% |
| 2026-09-08 | 51.00 | 51.00 | 45.92 | 46.30 | +10.238% | 60 | 3,700 | -64.363% |
| 2026-09-04 | 42.25 | 42.25 | 42.00 | 42.00 | +5.448% | 101 | 3,700 | -60.714% |
| 2026-09-03 | 37.55 | 41.21 | 37.55 | 39.83 | +17.147% | 115 | 3,701 | -58.574% |
| 2026-09-02 | 33.10 | 34.00 | 33.10 | 34.00 | +10.032% | 3 | 3,702 | -51.471% |
| 2026-09-01 | 33.35 | 33.35 | 30.12 | 30.90 | -17.863% | 126 | 3,669 | -46.602% |
| 2026-08-31 | 36.58 | 37.62 | 36.50 | 37.62 | -5.120% | 14 | 3,669 | -56.140% |
| 2026-08-28 | 40.05 | 40.05 | 39.48 | 39.65 | +2.587% | 7 | 3,669 | -58.386% |
| 2026-08-27 | 39.50 | 39.50 | 36.00 | 38.65 | +5.601% | 93 | 3,622 | -57.309% |
| 2026-08-26 | 36.60 | 36.60 | 36.60 | 36.60 | +7.489% | 1 | 3,622 | -54.918% |
| 2026-08-25 | 35.25 | 35.25 | 34.05 | 34.05 | +1.794% | 29 | 3,611 | -51.542% |
| 2026-08-24 | 33.45 | 33.45 | 33.45 | 33.45 | -10.561% | 2 | 3,611 | -50.673% |
| 2026-08-21 | 37.40 | 37.40 | 37.40 | 37.40 | +24.667% | 5 | 3,611 | -55.882% |
| 2026-08-19 | 31.48 | 31.48 | 30.00 | 30.00 | -9.910% | 2 | 3,611 | -45.000% |
| 2026-08-18 | 34.61 | 34.61 | 33.30 | 33.30 | -11.905% | 6 | 3,616 | -50.450% |
| 2026-08-17 | 37.30 | 37.80 | 36.50 | 37.80 | -2.577% | 7 | 3,615 | -56.349% |
| 2026-08-14 | 41.80 | 41.91 | 38.80 | 38.80 | -9.155% | 10 | 3,620 | -57.474% |
| 2026-08-13 | 45.08 | 46.00 | 42.71 | 42.71 | +0.850% | 25 | 3,623 | -61.367% |
| 2026-08-12 | 41.76 | 42.35 | 38.80 | 42.35 | +16.346% | 47 | 3,631 | -61.039% |
| 2026-08-11 | 39.34 | 39.34 | 36.40 | 36.40 | -13.744% | 610 | 3,690 | -54.670% |
| 2026-08-10 | 41.20 | 42.20 | 40.00 | 42.20 | +11.936% | 112 | 3,717 | -60.900% |
| 2026-08-07 | 37.55 | 37.70 | 36.55 | 37.70 | +0.533% | 605 | 3,892 | -56.233% |
| 2026-08-06 | 38.36 | 38.45 | 37.20 | 37.50 | -3.673% | 520 | 3,568 | -56.000% |
| 2026-08-05 | 38.75 | 38.93 | 38.40 | 38.93 | -1.692% | 7 | 3,565 | -57.616% |
| 2026-08-04 | 38.20 | 41.35 | 37.75 | 39.60 | +7.317% | 159 | 3,456 | -58.333% |
| 2026-08-03 | 29.00 | 36.90 | 29.00 | 36.90 | +23.000% | 54 | 3,458 | -55.285% |
| 2026-07-31 | 30.35 | 31.00 | 26.90 | 30.00 | +9.091% | 44 | 3,456 | -45.000% |
| 2026-07-30 | 25.50 | 28.20 | 25.50 | 27.50 | +19.565% | 499 | 3,165 | -40.000% |
| 2026-07-29 | 22.90 | 23.00 | 22.25 | 23.00 | -3.321% | 7 | 3,164 | -28.261% |
| 2026-07-28 | 21.30 | 24.30 | 20.90 | 23.79 | +1.667% | 37 | 3,164 | -30.643% |
| 2026-07-27 | 22.50 | 24.96 | 22.50 | 23.40 | +9.911% | 58 | 3,179 | -29.487% |
| 2026-07-24 | 24.50 | 24.50 | 21.29 | 21.29 | -12.710% | 367 | 3,028 | -22.499% |
| 2026-07-23 | 25.35 | 26.70 | 23.10 | 24.39 | -12.424% | 47 | 3,019 | -32.349% |
| 2026-07-22 | 28.00 | 28.15 | 26.77 | 27.85 | +0.906% | 646 | 2,670 | -40.754% |
| 2026-07-21 | 27.00 | 27.70 | 26.36 | 27.60 | +10.356% | 168 | 2,605 | -40.217% |
| 2026-07-20 | 26.12 | 26.12 | 23.68 | 25.01 | -8.220% | 148 | 2,689 | -34.026% |
| 2026-07-17 | 25.68 | 28.06 | 24.30 | 27.25 | +6.114% | 1,131 | 3,321 | -39.450% |
| 2026-07-16 | 29.85 | 29.85 | 25.05 | 25.68 | -16.215% | 245 | 3,310 | -35.748% |
| 2026-07-15 | 30.00 | 31.30 | 28.55 | 30.65 | +9.464% | 265 | 3,310 | -46.166% |
| 2026-07-14 | 30.00 | 30.00 | 28.00 | 28.00 | -8.943% | 1,324 | 2,212 | -41.071% |
| 2026-07-13 | 34.90 | 34.90 | 30.70 | 30.75 | -14.106% | 940 | 1,414 | -46.341% |
| 2026-07-10 | 35.48 | 37.00 | 35.48 | 35.80 | -8.440% | 236 | 1,303 | -53.911% |
| 2026-07-09 | 37.87 | 40.00 | 37.87 | 39.10 | +9.831% | 4 | 1,304 | -57.801% |
| 2026-07-08 | 35.06 | 36.20 | 33.40 | 35.60 | -1.657% | 85 | 1,303 | -53.652% |
| 2026-07-07 | 33.80 | 36.20 | 33.77 | 36.20 | -1.093% | 24 | 1,303 | -54.420% |
| 2026-07-06 | 36.00 | 36.60 | 36.00 | 36.60 | +2.263% | 2 | 1,303 | -54.918% |
| 2026-07-02 | 38.53 | 38.53 | 35.79 | 35.79 | -2.480% | 106 | 1,403 | -53.898% |
| 2026-07-01 | 37.30 | 37.42 | 36.45 | 36.70 | -5.897% | 117 | 1,293 | -55.041% |
| 2026-06-30 | 39.72 | 39.72 | 38.50 | 39.00 | -2.010% | 5 | 1,293 | -57.692% |
| 2026-06-29 | 40.35 | 40.75 | 39.80 | 39.80 | -5.238% | 1,271 | 105 | -58.543% |
| 2026-06-25 | 43.51 | 43.51 | 42.00 | 42.00 | -8.397% | 22 | 95 | -60.714% |
| 2026-06-24 | 51.00 | 51.00 | 45.75 | 45.85 | -17.402% | 25 | 91 | -64.013% |
| 2026-06-23 | 55.51 | 55.51 | 55.51 | 55.51 | -20.484% | 1 | 90 | -70.276% |
| 2026-06-17 | 69.81 | 69.81 | 69.81 | 69.81 | -5.662% | 1 | 91 | -76.364% |
| 2026-06-16 | 74.00 | 74.00 | 74.00 | 74.00 | -3.179% | 1 | 90 | -77.703% |
| 2026-06-15 | 76.52 | 76.90 | 76.43 | 76.43 | +12.067% | 12 | 84 | -78.412% |
| 2026-06-12 | 68.20 | 68.20 | 68.20 | 68.20 | +1.037% | 1 | 83 | -75.806% |
| 2026-06-11 | 64.18 | 67.50 | 63.85 | 67.50 | -33.373% | 26 | 81 | -75.556% |
| 2026-06-09 | 101.31 | 101.31 | 101.31 | 101.31 | -11.504% | 1 | 82 | -83.713% |
| 2026-06-04 | 114.48 | 114.48 | 114.48 | 114.48 | +8.000% | 2 | 84 | -85.587% |
| 2026-05-29 | 101.81 | 106.00 | 101.81 | 106.00 | +43.243% | 2 | 86 | -84.434% |
| 2026-05-27 | 74.00 | 74.00 | 74.00 | 74.00 | -3.331% | 1 | 85 | -77.703% |
| 2026-05-26 | 77.15 | 77.15 | 76.55 | 76.55 | -0.778% | 14 | 94 | -78.445% |
| 2026-05-22 | 76.80 | 77.15 | 76.80 | 77.15 | +14.636% | 2 | 94 | -78.613% |
| 2026-05-19 | 67.30 | 67.30 | 67.30 | 67.30 | -5.411% | 1 | 94 | -75.483% |
| 2026-05-18 | 73.82 | 73.82 | 70.95 | 71.15 | +0.693% | 6 | 90 | -76.810% |
| 2026-05-12 | 70.66 | 70.66 | 70.66 | 70.66 | -9.410% | 1 | 91 | -76.649% |
| 2026-05-11 | 78.00 | 78.00 | 78.00 | 78.00 | -2.500% | 1 | 90 | -78.846% |
| 2026-05-08 | 80.00 | 80.00 | 80.00 | 80.00 | +2.894% | 1 | 90 | -79.375% |
| 2026-05-07 | 81.50 | 81.50 | 77.75 | 77.75 | -0.257% | 11 | 89 | -78.778% |
| 2026-05-06 | 77.95 | 77.95 | 77.95 | 77.95 | +36.995% | 2 | 92 | -78.833% |
| 2026-05-01 | 56.90 | 56.90 | 56.90 | 56.90 | +6.554% | 1 | 89 | -71.002% |
| 2026-04-30 | 53.40 | 53.40 | 53.40 | 53.40 | -4.643% | 1 | 89 | -69.101% |
| 2026-04-28 | 55.00 | 56.00 | 55.00 | 56.00 | -8.958% | 2 | 88 | -70.536% |
| 2026-04-24 | 61.51 | 61.51 | 61.51 | 61.51 | -10.204% | 1 | 86 | -73.175% |
| 2026-04-21 | 68.50 | 68.50 | 68.50 | 68.50 | +10.466% | 1 | 85 | -75.912% |
| 2026-04-20 | 62.01 | 62.01 | 62.01 | 62.01 | -10.777% | 2 | 84 | -73.391% |
| 2026-04-17 | 69.50 | 69.50 | 69.50 | 69.50 | +7.452% | 1 | 86 | -76.259% |
| 2026-04-16 | 64.83 | 64.83 | 64.35 | 64.68 | +9.813% | 4 | 87 | -74.490% |
| 2026-04-15 | 58.85 | 58.90 | 58.85 | 58.90 | +4.229% | 2 | 83 | -71.986% |
| 2026-04-14 | 53.90 | 56.51 | 53.90 | 56.51 | +70.006% | 2 | 83 | -70.802% |
| 2026-04-09 | 35.00 | 35.15 | 33.24 | 33.24 | -22.716% | 13 | 85 | -50.361% |
| 2026-04-08 | 43.01 | 43.01 | 43.01 | 43.01 | +16.243% | 1 | 74 | -61.637% |
| 2026-04-07 | 37.00 | 37.00 | 37.00 | 37.00 | -7.152% | 1 | 75 | -55.405% |
| 2026-04-06 | 39.85 | 39.85 | 39.85 | 39.85 | -0.747% | 1 | 74 | -58.595% |
| 2026-04-02 | 36.84 | 40.15 | 36.84 | 40.15 | +8.514% | 3 | 74 | -58.904% |
| 2026-03-31 | 37.00 | 37.00 | 37.00 | 37.00 | +4.520% | 1 | 74 | -55.405% |
| 2026-03-30 | 35.50 | 36.30 | 35.40 | 35.40 | -2.264% | 8 | 75 | -53.390% |
| 2026-03-27 | 36.22 | 36.22 | 36.22 | 36.22 | -7.790% | 2 | 72 | -54.445% |
| 2026-03-26 | 40.78 | 40.78 | 39.28 | 39.28 | -10.727% | 6 | 70 | -57.994% |
| 2026-03-20 | 44.00 | 44.00 | 44.00 | 44.00 | -6.780% | 2 | 74 | -62.500% |
| 2026-03-19 | 47.20 | 47.20 | 47.20 | 47.20 | +2.609% | 1 | 72 | -65.042% |
| 2026-03-18 | 46.00 | 46.00 | 46.00 | 46.00 | -2.439% | 1 | 72 | -64.130% |
| 2026-03-17 | 47.50 | 47.50 | 47.15 | 47.15 | -0.737% | 4 | 71 | -65.005% |
| 2026-03-16 | 48.65 | 48.65 | 47.50 | 47.50 | -2.803% | 11 | 67 | -65.263% |
| 2026-03-13 | 50.00 | 50.00 | 48.87 | 48.87 | -4.176% | 4 | 58 | -66.237% |
| 2026-03-12 | 55.00 | 55.00 | 51.00 | 51.00 | -5.643% | 7 | 55 | -67.647% |
| 2026-03-11 | 59.40 | 59.40 | 54.00 | 54.05 | +18.220% | 5 | 49 | -69.473% |
| 2026-03-10 | 45.75 | 45.75 | 45.72 | 45.72 | -1.909% | 6 | 50 | -63.911% |
| 2026-03-09 | 46.61 | 46.61 | 46.61 | 46.61 | -10.692% | 1 | 45 | -64.600% |
| 2026-03-06 | 50.00 | 52.19 | 50.00 | 52.19 | +8.639% | 2 | 45 | -68.385% |
| 2026-03-05 | 48.60 | 48.60 | 48.04 | 48.04 | +12.243% | 2 | 44 | -65.654% |
| 2026-03-03 | 42.80 | 42.80 | 42.80 | 42.80 | -5.205% | 1 | 44 | -61.449% |
| 2026-03-02 | 41.00 | 45.15 | 41.00 | 45.15 | +10.122% | 2 | 43 | -63.455% |
| 2026-02-27 | 41.00 | 41.00 | 41.00 | 41.00 | -5.530% | 1 | 45 | -59.756% |
| 2026-02-26 | 43.71 | 44.73 | 43.40 | 43.40 | -5.652% | 4 | 44 | -61.982% |
| 2026-02-25 | 47.30 | 47.30 | 46.00 | 46.00 | +13.300% | 5 | 41 | -64.130% |
| 2026-02-23 | 40.60 | 40.60 | 40.60 | 40.60 | -9.978% | 1 | 41 | -59.360% |
| 2026-02-20 | 45.31 | 45.31 | 44.50 | 45.10 | -12.171% | 8 | 40 | -63.415% |
| 2026-02-19 | 51.35 | 51.35 | 51.35 | 51.35 | +5.854% | 6 | 44 | -67.868% |
| 2026-02-17 | 51.15 | 51.15 | 48.33 | 48.51 | -6.819% | 7 | 38 | -65.986% |
| 2026-02-12 | 52.06 | 52.06 | 52.06 | 52.06 | -7.498% | 2 | 33 | -68.306% |
| 2026-02-10 | 56.28 | 56.28 | 56.28 | 56.28 | +6.129% | 5 | 34 | -70.682% |
| 2026-02-09 | 45.00 | 53.03 | 45.00 | 53.03 | +32.409% | 18 | 34 | -68.886% |
| 2026-02-06 | 40.05 | 40.05 | 40.05 | 40.05 | +4.569% | 2 | 19 | -58.801% |
| 2026-02-05 | 41.00 | 41.00 | 38.30 | 38.30 | -22.782% | 3 | 18 | -56.919% |
| 2026-02-03 | 49.51 | 49.60 | 49.51 | 49.60 | -12.537% | 2 | 16 | -66.734% |
| 2026-01-29 | 55.39 | 56.71 | 55.39 | 56.71 | -17.296% | 18 | 14 | -70.905% |
| 2026-01-27 | 68.57 | 68.57 | 68.57 | 68.57 | 0.000% | 1 | 1 | -75.937% |