ORCL270319C00135000
ORCL Mar 19 2027 135.00 Call
optionOPRA
EODNov 4, 2026
14.80USD-3.958%(-0.61)65Vol2,668OI
ORCL270319C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.95 | 16.50 | 14.50 | 14.80 | -3.958% | 65 | 2,647 | 0.000% |
| 2026-11-03 | 13.35 | 16.85 | 13.35 | 15.41 | +18.996% | 199 | 2,593 | -3.958% |
| 2026-11-02 | 15.00 | 15.45 | 12.90 | 12.95 | -27.451% | 70 | 2,543 | +14.286% |
| 2026-10-30 | 19.11 | 20.05 | 17.65 | 17.85 | -20.312% | 235 | 2,477 | -17.087% |
| 2026-10-29 | 24.65 | 24.65 | 21.24 | 22.40 | -17.037% | 20 | 2,484 | -33.929% |
| 2026-10-28 | 17.75 | 28.00 | 17.65 | 27.00 | +42.105% | 78 | 2,513 | -45.185% |
| 2026-10-27 | 18.10 | 19.00 | 17.65 | 19.00 | +22.186% | 18 | 2,515 | -22.105% |
| 2026-10-26 | 15.30 | 16.40 | 15.00 | 15.55 | -4.012% | 150 | 2,517 | -4.823% |
| 2026-10-23 | 15.30 | 16.20 | 15.30 | 16.20 | +3.846% | 14 | 2,515 | -8.642% |
| 2026-10-22 | 16.10 | 16.40 | 14.66 | 15.60 | -11.111% | 68 | 2,510 | -5.128% |
| 2026-10-21 | 19.39 | 19.39 | 17.40 | 17.55 | -4.775% | 32 | 2,499 | -15.670% |
| 2026-10-20 | 19.00 | 20.15 | 18.43 | 18.43 | +0.986% | 21 | 2,501 | -19.696% |
| 2026-10-19 | 18.10 | 18.46 | 17.80 | 18.25 | +5.797% | 38 | 2,482 | -18.904% |
| 2026-10-16 | 19.25 | 19.59 | 17.25 | 17.25 | -17.857% | 1,094 | 2,505 | -14.203% |
| 2026-10-15 | 18.00 | 21.00 | 17.70 | 21.00 | +12.903% | 227 | 2,667 | -29.524% |
| 2026-10-14 | 21.00 | 21.00 | 18.10 | 18.60 | -27.485% | 1,365 | 1,677 | -20.430% |
| 2026-10-13 | 22.95 | 26.30 | 22.95 | 25.65 | +16.327% | 48 | 1,690 | -42.300% |
| 2026-10-12 | 23.22 | 23.22 | 21.60 | 22.05 | -11.623% | 32 | 1,681 | -32.880% |
| 2026-10-09 | 24.00 | 25.00 | 23.63 | 24.95 | +19.378% | 28 | 1,677 | -40.681% |
| 2026-10-08 | 24.40 | 25.00 | 20.70 | 20.90 | -20.168% | 68 | 1,672 | -29.187% |
| 2026-10-07 | 25.61 | 26.24 | 25.61 | 26.18 | -6.500% | 8 | 1,669 | -43.468% |
| 2026-10-06 | 27.70 | 28.00 | 26.77 | 28.00 | +6.748% | 18 | 1,675 | -47.143% |
| 2026-10-05 | 29.00 | 29.00 | 26.00 | 26.23 | +1.706% | 7 | 1,679 | -43.576% |
| 2026-10-02 | 25.80 | 27.25 | 25.19 | 25.79 | +10.734% | 11 | 1,676 | -42.613% |
| 2026-10-01 | 21.95 | 24.07 | 21.95 | 23.29 | +2.149% | 54 | 1,636 | -36.453% |
| 2026-09-30 | 22.75 | 22.95 | 22.75 | 22.80 | -2.481% | 4 | 1,634 | -35.088% |
| 2026-09-29 | 20.69 | 27.00 | 20.69 | 23.38 | +11.866% | 32 | 1,623 | -36.698% |
| 2026-09-28 | 21.80 | 21.80 | 19.80 | 20.90 | -10.684% | 50 | 1,621 | -29.187% |
| 2026-09-25 | 24.80 | 24.80 | 23.07 | 23.40 | -5.263% | 36 | 1,617 | -36.752% |
| 2026-09-24 | 22.55 | 24.80 | 21.45 | 24.70 | -12.100% | 140 | 1,572 | -40.081% |
| 2026-09-23 | 28.85 | 29.00 | 28.10 | 28.10 | -12.760% | 9 | 1,576 | -47.331% |
| 2026-09-22 | 33.35 | 33.35 | 32.21 | 32.21 | +4.987% | 11 | 1,568 | -54.052% |
| 2026-09-21 | 29.50 | 31.16 | 29.50 | 30.68 | +6.159% | 9 | 1,564 | -51.760% |
| 2026-09-18 | 28.90 | 28.90 | 28.90 | 28.90 | -11.077% | 1 | 1,564 | -48.789% |
| 2026-09-17 | 31.40 | 32.50 | 30.85 | 32.50 | +17.117% | 6 | 1,568 | -54.462% |
| 2026-09-16 | 29.55 | 29.55 | 27.75 | 27.75 | +7.767% | 2 | 1,568 | -46.667% |
| 2026-09-15 | 27.95 | 27.95 | 25.75 | 25.75 | -7.207% | 71 | 1,563 | -42.524% |
| 2026-09-14 | 28.75 | 28.75 | 27.75 | 27.75 | -16.416% | 14 | 1,566 | -46.667% |
| 2026-09-11 | 42.28 | 42.28 | 33.20 | 33.20 | -8.287% | 5 | 1,564 | -55.422% |
| 2026-09-10 | 38.30 | 38.34 | 36.20 | 36.20 | -16.972% | 8 | 1,558 | -59.116% |
| 2026-09-09 | 41.95 | 43.60 | 41.95 | 43.60 | +1.632% | 97 | 1,593 | -66.055% |
| 2026-09-08 | 45.91 | 47.45 | 42.90 | 42.90 | +8.608% | 23 | 1,578 | -65.501% |
| 2026-09-04 | 39.00 | 39.50 | 39.00 | 39.50 | +7.483% | 2 | 1,580 | -62.532% |
| 2026-09-03 | 33.00 | 36.75 | 33.00 | 36.75 | +18.548% | 3 | 1,583 | -59.728% |
| 2026-09-02 | 31.11 | 31.11 | 31.00 | 31.00 | +11.511% | 4 | 1,585 | -52.258% |
| 2026-09-01 | 32.55 | 32.55 | 27.80 | 27.80 | -21.157% | 6 | 1,584 | -46.763% |
| 2026-08-31 | 35.75 | 35.75 | 35.26 | 35.26 | -2.191% | 3 | 1,583 | -58.026% |
| 2026-08-28 | 36.35 | 37.32 | 35.25 | 36.05 | +5.010% | 5 | 1,588 | -58.946% |
| 2026-08-27 | 36.10 | 36.10 | 34.33 | 34.33 | +1.568% | 7 | 1,586 | -56.889% |
| 2026-08-26 | 33.80 | 36.10 | 33.80 | 33.80 | +1.289% | 18 | 1,594 | -56.213% |
| 2026-08-25 | 33.37 | 33.37 | 33.37 | 33.37 | +2.677% | 1 | 1,593 | -55.649% |
| 2026-08-24 | 32.50 | 32.50 | 32.50 | 32.50 | -5.220% | 1 | 1,593 | -54.462% |
| 2026-08-21 | 34.20 | 35.00 | 33.70 | 34.29 | +12.796% | 162 | 1,448 | -56.839% |
| 2026-08-20 | 30.80 | 31.40 | 30.40 | 30.40 | -6.462% | 3 | 1,449 | -51.316% |
| 2026-08-19 | 28.00 | 33.00 | 28.00 | 32.50 | +3.503% | 6 | 1,449 | -54.462% |
| 2026-08-18 | 31.60 | 32.95 | 31.40 | 31.40 | -8.668% | 163 | 1,553 | -52.866% |
| 2026-08-17 | 36.30 | 36.30 | 34.30 | 34.38 | -7.081% | 12 | 1,564 | -56.952% |
| 2026-08-14 | 40.88 | 40.88 | 37.00 | 37.00 | -11.483% | 4 | 1,564 | -60.000% |
| 2026-08-13 | 43.07 | 43.07 | 40.30 | 41.80 | +5.823% | 193 | 1,658 | -64.593% |
| 2026-08-12 | 40.00 | 40.00 | 36.85 | 39.50 | +13.997% | 9 | 1,660 | -62.532% |
| 2026-08-11 | 34.50 | 34.65 | 34.49 | 34.65 | -12.011% | 163 | 1,516 | -57.287% |
| 2026-08-10 | 39.00 | 39.38 | 38.10 | 39.38 | +9.694% | 45 | 1,549 | -62.417% |
| 2026-08-07 | 37.15 | 37.15 | 35.00 | 35.90 | +3.013% | 14 | 1,554 | -58.774% |
| 2026-08-06 | 36.66 | 36.66 | 34.85 | 34.85 | -1.693% | 55 | 1,555 | -57.532% |
| 2026-08-05 | 34.95 | 36.34 | 34.35 | 35.45 | -6.464% | 126 | 1,624 | -58.251% |
| 2026-08-04 | 35.00 | 38.25 | 35.00 | 37.90 | +12.463% | 279 | 1,558 | -60.950% |
| 2026-08-03 | 27.75 | 34.50 | 27.75 | 33.70 | +28.921% | 148 | 1,559 | -56.083% |
| 2026-07-31 | 28.22 | 28.95 | 25.00 | 26.14 | +2.109% | 51 | 1,508 | -43.382% |
| 2026-07-30 | 24.70 | 25.60 | 24.70 | 25.60 | +17.431% | 60 | 1,550 | -42.188% |
| 2026-07-29 | 20.35 | 22.20 | 20.35 | 21.80 | -3.111% | 111 | 1,454 | -32.110% |
| 2026-07-28 | 20.00 | 22.50 | 19.69 | 22.50 | +1.810% | 9 | 1,451 | -34.222% |
| 2026-07-27 | 22.10 | 22.10 | 22.10 | 22.10 | +11.899% | 4 | 1,447 | -33.032% |
| 2026-07-24 | 23.00 | 23.00 | 19.70 | 19.75 | -12.222% | 192 | 1,317 | -25.063% |
| 2026-07-23 | 22.00 | 22.50 | 22.00 | 22.50 | -12.144% | 18 | 1,325 | -34.222% |
| 2026-07-22 | 25.75 | 25.90 | 25.15 | 25.61 | -0.967% | 17 | 1,316 | -42.210% |
| 2026-07-21 | 25.00 | 25.86 | 25.00 | 25.86 | +11.417% | 3 | 1,319 | -42.769% |
| 2026-07-20 | 25.00 | 25.00 | 22.80 | 23.21 | -8.980% | 28 | 1,319 | -36.234% |
| 2026-07-17 | 24.60 | 26.20 | 24.20 | 25.50 | +7.822% | 16 | 1,308 | -41.961% |
| 2026-07-16 | 26.80 | 26.80 | 23.65 | 23.65 | -15.536% | 32 | 1,308 | -37.421% |
| 2026-07-15 | 26.94 | 28.95 | 26.84 | 28.00 | +6.667% | 20 | 1,301 | -47.143% |
| 2026-07-14 | 28.00 | 28.00 | 26.25 | 26.25 | -8.217% | 31 | 1,293 | -43.619% |
| 2026-07-13 | 32.70 | 32.70 | 28.30 | 28.60 | -14.243% | 188 | 1,164 | -48.252% |
| 2026-07-10 | 35.00 | 35.00 | 33.35 | 33.35 | -7.438% | 3 | 1,164 | -55.622% |
| 2026-07-09 | 36.25 | 36.25 | 36.03 | 36.03 | +9.182% | 2 | 1,166 | -58.923% |
| 2026-07-08 | 33.75 | 33.75 | 31.50 | 33.00 | -2.941% | 32 | 1,177 | -55.152% |
| 2026-07-07 | 31.40 | 34.00 | 31.20 | 34.00 | -3.601% | 115 | 1,146 | -56.471% |
| 2026-07-06 | 35.90 | 35.90 | 35.00 | 35.27 | +8.523% | 5 | 1,144 | -58.038% |
| 2026-07-02 | 33.60 | 33.60 | 32.00 | 32.50 | -5.797% | 13 | 1,133 | -54.462% |
| 2026-07-01 | 36.50 | 36.50 | 34.50 | 34.50 | -7.507% | 3 | 1,131 | -57.101% |
| 2026-06-30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.000% | 1 | 1,130 | -60.322% |
| 2026-06-29 | 38.40 | 38.40 | 37.30 | 37.30 | -4.187% | 74 | 1,081 | -60.322% |
| 2026-06-26 | 39.12 | 39.12 | 38.15 | 38.93 | -3.877% | 3 | 1,082 | -61.983% |
| 2026-06-25 | 40.85 | 40.85 | 39.90 | 40.50 | -11.067% | 17 | 1,073 | -63.457% |
| 2026-06-24 | 46.13 | 46.13 | 45.54 | 45.54 | -15.463% | 3 | 1,070 | -67.501% |
| 2026-06-23 | 53.87 | 53.87 | 53.87 | 53.87 | -5.292% | 1 | 1,071 | -72.526% |
| 2026-06-22 | 56.88 | 56.88 | 56.88 | 56.88 | -8.332% | 1 | 1,072 | -73.980% |
| 2026-06-18 | 62.05 | 62.05 | 62.05 | 62.05 | -15.000% | 20 | 1,072 | -76.148% |
| 2026-06-15 | 74.00 | 74.00 | 72.80 | 73.00 | +15.689% | 20 | 1,076 | -79.726% |
| 2026-06-12 | 63.10 | 63.10 | 63.10 | 63.10 | +4.609% | 20 | 1,056 | -76.545% |
| 2026-06-11 | 62.05 | 62.18 | 60.00 | 60.32 | -32.978% | 4 | 1,054 | -75.464% |
| 2026-06-10 | 90.00 | 90.00 | 90.00 | 90.00 | +12.570% | 1 | 1,055 | -83.556% |
| 2026-06-09 | 82.30 | 82.30 | 79.95 | 79.95 | -11.511% | 2 | 1,055 | -81.488% |
| 2026-06-05 | 90.35 | 90.35 | 90.35 | 90.35 | -17.968% | 1 | 1,056 | -83.619% |
| 2026-06-04 | 110.14 | 110.14 | 110.14 | 110.14 | +1.343% | 1 | 1,057 | -86.563% |
| 2026-06-03 | 108.39 | 108.68 | 108.26 | 108.68 | -6.431% | 4 | 1,058 | -86.382% |
| 2026-06-01 | 110.47 | 116.15 | 110.47 | 116.15 | +16.150% | 2 | 1,056 | -87.258% |
| 2026-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | +43.885% | 1 | 1,057 | -85.200% |
| 2026-05-27 | 70.13 | 70.13 | 69.50 | 69.50 | -6.460% | 8 | 1,055 | -78.705% |
| 2026-05-26 | 74.30 | 74.30 | 74.30 | 74.30 | -6.541% | 9 | 1,055 | -80.081% |
| 2026-05-14 | 76.84 | 79.50 | 76.84 | 79.50 | +10.555% | 2 | 1,054 | -81.384% |
| 2026-05-13 | 70.50 | 71.91 | 70.50 | 71.91 | +5.672% | 2 | 1,054 | -79.419% |
| 2026-05-12 | 68.05 | 68.05 | 68.05 | 68.05 | -10.848% | 2 | 1,056 | -78.251% |
| 2026-05-07 | 79.10 | 79.10 | 75.10 | 76.33 | +19.790% | 5 | 1,056 | -80.611% |
| 2026-05-04 | 62.00 | 65.50 | 62.00 | 63.72 | +9.016% | 12 | 1,057 | -76.773% |
| 2026-05-01 | 57.36 | 58.45 | 57.36 | 58.45 | +12.016% | 2 | 1,046 | -74.679% |
| 2026-04-28 | 50.50 | 52.18 | 50.50 | 52.18 | -9.723% | 2 | 1,046 | -71.637% |
| 2026-04-27 | 57.80 | 57.80 | 57.80 | 57.80 | -0.345% | 2 | 1,046 | -74.394% |
| 2026-04-24 | 58.00 | 58.00 | 58.00 | 58.00 | -16.427% | 1 | 1,048 | -74.483% |
| 2026-04-22 | 65.85 | 69.40 | 65.85 | 69.40 | +11.147% | 3 | 1,047 | -78.674% |
| 2026-04-21 | 62.44 | 62.44 | 62.44 | 62.44 | +8.084% | 1 | 1,048 | -76.297% |
| 2026-04-20 | 63.15 | 63.15 | 57.77 | 57.77 | -2.744% | 75 | 1,048 | -74.381% |
| 2026-04-17 | 65.82 | 65.82 | 59.40 | 59.40 | -3.493% | 3 | 1,046 | -75.084% |
| 2026-04-16 | 61.00 | 61.55 | 58.00 | 61.55 | +9.656% | 4 | 1,045 | -75.955% |
| 2026-04-15 | 56.28 | 57.56 | 55.05 | 56.13 | +13.165% | 35 | 1,047 | -73.633% |
| 2026-04-14 | 55.04 | 55.04 | 49.60 | 49.60 | +12.984% | 9 | 1,029 | -70.161% |
| 2026-04-13 | 36.75 | 43.90 | 36.75 | 43.90 | +36.378% | 40 | 1,021 | -66.287% |
| 2026-04-10 | 31.22 | 32.85 | 31.22 | 32.19 | +3.671% | 1,073 | 1,026 | -54.023% |
| 2026-04-09 | 32.64 | 32.64 | 31.05 | 31.05 | -11.286% | 24 | 73 | -52.335% |
| 2026-04-07 | 35.00 | 35.00 | 35.00 | 35.00 | -2.778% | 1 | 55 | -57.714% |
| 2026-04-02 | 36.00 | 36.00 | 36.00 | 36.00 | -6.929% | 21 | 34 | -58.889% |
| 2026-03-31 | 35.85 | 38.68 | 35.85 | 38.68 | +14.777% | 4 | 34 | -61.737% |
| 2026-03-30 | 34.35 | 34.35 | 33.70 | 33.70 | -0.736% | 5 | 34 | -56.083% |
| 2026-03-27 | 33.49 | 34.47 | 33.49 | 33.95 | -16.891% | 30 | 32 | -56.406% |
| 2026-03-20 | 40.85 | 40.85 | 40.85 | 40.85 | -4.712% | 2 | 21 | -63.770% |
| 2026-03-19 | 42.87 | 42.87 | 42.87 | 42.87 | -7.107% | 1 | 23 | -65.477% |
| 2026-03-17 | 46.15 | 46.15 | 46.15 | 46.15 | +2.147% | 1 | 23 | -67.931% |
| 2026-03-16 | 45.36 | 45.36 | 45.18 | 45.18 | -9.277% | 2 | 23 | -67.242% |
| 2026-03-12 | 49.80 | 49.80 | 49.80 | 49.80 | -0.915% | 2 | 21 | -70.281% |
| 2026-03-11 | 50.26 | 50.26 | 50.26 | 50.26 | +7.692% | 2 | 19 | -70.553% |
| 2026-03-06 | 49.00 | 49.00 | 46.67 | 46.67 | -3.435% | 3 | 18 | -68.288% |
| 2026-03-05 | 45.50 | 48.33 | 45.50 | 48.33 | +5.294% | 3 | 19 | -69.377% |
| 2026-03-04 | 45.90 | 45.90 | 45.90 | 45.90 | +6.005% | 1 | 16 | -67.756% |
| 2026-03-02 | 43.40 | 43.40 | 43.30 | 43.30 | -0.915% | 6 | 17 | -65.820% |
| 2026-02-26 | 43.70 | 43.70 | 43.70 | 43.70 | +18.621% | 2 | 17 | -66.133% |
| 2026-02-23 | 36.55 | 36.84 | 36.55 | 36.84 | -12.701% | 2 | 19 | -59.826% |
| 2026-02-20 | 42.25 | 42.25 | 42.20 | 42.20 | -12.539% | 2 | 18 | -64.929% |
| 2026-02-19 | 48.25 | 48.25 | 48.25 | 48.25 | +4.891% | 1 | 18 | -69.326% |
| 2026-02-17 | 46.52 | 46.52 | 46.00 | 46.00 | -0.947% | 3 | 17 | -67.826% |
| 2026-02-12 | 46.44 | 46.44 | 46.44 | 46.44 | -11.711% | 2 | 14 | -68.131% |
| 2026-02-11 | 52.60 | 52.60 | 52.60 | 52.60 | +1.154% | 1 | 13 | -71.863% |
| 2026-02-10 | 52.00 | 52.00 | 52.00 | 52.00 | +37.931% | 1 | 14 | -71.538% |
| 2026-02-06 | 38.45 | 38.45 | 37.65 | 37.70 | -6.799% | 4 | 13 | -60.743% |
| 2026-02-04 | 40.55 | 40.55 | 40.45 | 40.45 | -13.771% | 10 | 12 | -63.412% |
| 2026-02-03 | 46.91 | 46.91 | 46.91 | 46.91 | -13.974% | 2 | 7 | -68.450% |
| 2026-01-30 | 54.53 | 54.53 | 54.53 | 54.53 | -14.996% | 2 | 8 | -72.859% |
| 2026-01-28 | 64.15 | 64.15 | 64.15 | 64.15 | +0.156% | 1 | 6 | -76.929% |
| 2026-01-27 | 63.95 | 64.05 | 63.95 | 64.05 | -6.863% | 2 | 6 | -76.893% |
| 2026-01-26 | 68.79 | 68.79 | 68.77 | 68.77 | +6.127% | 4 | 5 | -78.479% |
| 2026-01-23 | 60.35 | 64.80 | 60.35 | 64.80 | 0.000% | 3 | 1 | -77.160% |