ORCL270319C00145000
ORCL Mar 19 2027 145.00 Call
optionOPRA
EODNov 4, 2026
11.49USD-2.627%(-0.31)30Vol2,942OI
ORCL270319C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.00 | 13.00 | 11.4900 | 11.4900 | -2.627% | 30 | 2,948 | 0.000% |
| 2026-11-03 | 11.30 | 13.15 | 11.3000 | 11.8000 | +24.211% | 79 | 2,975 | -2.627% |
| 2026-11-02 | 11.35 | 11.35 | 9.5000 | 9.5000 | -32.336% | 83 | 2,984 | +20.947% |
| 2026-10-30 | 13.95 | 14.65 | 13.9500 | 14.0400 | -18.844% | 115 | 2,988 | -18.162% |
| 2026-10-29 | 18.95 | 19.21 | 17.2000 | 17.3000 | -18.779% | 41 | 3,009 | -33.584% |
| 2026-10-28 | 14.00 | 23.85 | 13.4500 | 21.3000 | +42.095% | 672 | 2,858 | -46.056% |
| 2026-10-27 | 13.26 | 15.20 | 13.2600 | 14.9900 | +19.920% | 33 | 2,856 | -23.349% |
| 2026-10-26 | 12.00 | 12.90 | 11.6000 | 12.5000 | -4.068% | 51 | 2,826 | -8.080% |
| 2026-10-23 | 12.50 | 13.65 | 12.1600 | 13.0300 | +9.773% | 95 | 2,756 | -11.819% |
| 2026-10-22 | 12.92 | 13.10 | 11.5300 | 11.8700 | -11.747% | 84 | 2,741 | -3.201% |
| 2026-10-21 | 14.11 | 14.45 | 13.4500 | 13.4500 | -10.927% | 22 | 2,731 | -14.572% |
| 2026-10-20 | 13.50 | 16.20 | 13.5000 | 15.1000 | +7.244% | 40 | 2,743 | -23.907% |
| 2026-10-19 | 14.55 | 14.55 | 14.0000 | 14.0800 | -0.142% | 15 | 2,740 | -18.395% |
| 2026-10-16 | 15.55 | 15.55 | 13.6500 | 14.1000 | -16.469% | 300 | 2,934 | -18.511% |
| 2026-10-15 | 14.45 | 16.95 | 14.4000 | 16.8800 | +13.977% | 331 | 3,178 | -31.931% |
| 2026-10-14 | 18.30 | 18.30 | 14.6000 | 14.8100 | -30.469% | 299 | 2,941 | -22.417% |
| 2026-10-13 | 19.00 | 21.80 | 18.7000 | 21.3000 | +19.328% | 61 | 2,932 | -46.056% |
| 2026-10-12 | 18.69 | 18.69 | 17.6800 | 17.8500 | -13.434% | 144 | 2,834 | -35.630% |
| 2026-10-09 | 17.20 | 21.05 | 17.2000 | 20.6200 | +23.104% | 32 | 2,831 | -44.277% |
| 2026-10-08 | 20.14 | 20.65 | 16.7500 | 16.7500 | -23.165% | 108 | 2,800 | -31.403% |
| 2026-10-07 | 21.75 | 21.80 | 20.9300 | 21.8000 | -3.454% | 18 | 2,794 | -47.294% |
| 2026-10-06 | 22.49 | 23.00 | 22.3000 | 22.5800 | +5.514% | 73 | 2,755 | -49.114% |
| 2026-10-05 | 23.20 | 23.22 | 21.4000 | 21.4000 | -0.465% | 46 | 2,778 | -46.308% |
| 2026-10-02 | 22.15 | 22.70 | 20.3000 | 21.5000 | +10.654% | 272 | 2,708 | -46.558% |
| 2026-10-01 | 18.90 | 19.75 | 18.0000 | 19.4300 | +0.155% | 146 | 2,675 | -40.865% |
| 2026-09-30 | 18.25 | 19.45 | 18.2500 | 19.4000 | +3.688% | 114 | 2,677 | -40.773% |
| 2026-09-29 | 17.35 | 23.00 | 17.2000 | 18.7100 | +13.394% | 160 | 2,732 | -38.589% |
| 2026-09-28 | 18.00 | 18.00 | 16.0000 | 16.5000 | -13.158% | 85 | 2,718 | -30.364% |
| 2026-09-25 | 20.70 | 20.70 | 19.0000 | 19.0000 | -7.317% | 22 | 2,716 | -39.526% |
| 2026-09-24 | 19.10 | 20.50 | 17.5000 | 20.5000 | -11.024% | 128 | 2,666 | -43.951% |
| 2026-09-23 | 24.25 | 25.35 | 23.0400 | 23.0400 | -12.061% | 104 | 2,640 | -50.130% |
| 2026-09-22 | 28.15 | 28.23 | 25.9000 | 26.2000 | +1.946% | 97 | 2,566 | -56.145% |
| 2026-09-21 | 25.85 | 26.60 | 24.0000 | 25.7000 | -0.039% | 129 | 2,590 | -55.292% |
| 2026-09-18 | 24.87 | 25.85 | 23.4000 | 25.7100 | -3.491% | 587 | 2,264 | -55.309% |
| 2026-09-17 | 26.05 | 28.00 | 25.6900 | 26.6400 | +16.842% | 27 | 2,277 | -56.869% |
| 2026-09-16 | 20.75 | 24.60 | 20.7500 | 22.8000 | +7.547% | 156 | 2,227 | -49.605% |
| 2026-09-15 | 23.00 | 23.30 | 21.1900 | 21.2000 | -8.423% | 290 | 2,261 | -45.802% |
| 2026-09-14 | 22.50 | 24.00 | 22.0000 | 23.1500 | -16.123% | 296 | 2,018 | -50.367% |
| 2026-09-11 | 32.50 | 32.50 | 27.6000 | 27.6000 | -13.750% | 112 | 2,016 | -58.370% |
| 2026-09-10 | 33.75 | 35.00 | 32.0000 | 32.0000 | -14.324% | 146 | 2,042 | -64.094% |
| 2026-09-09 | 36.00 | 38.00 | 36.0000 | 37.3500 | -0.134% | 48 | 2,006 | -69.237% |
| 2026-09-08 | 40.64 | 40.64 | 37.3400 | 37.4000 | +10.487% | 59 | 2,007 | -69.278% |
| 2026-09-04 | 34.00 | 34.60 | 33.7000 | 33.8500 | +3.517% | 28 | 2,006 | -66.056% |
| 2026-09-03 | 29.00 | 33.14 | 29.0000 | 32.7000 | +22.243% | 134 | 2,022 | -64.862% |
| 2026-09-02 | 25.50 | 27.00 | 24.9500 | 26.7500 | +10.537% | 14 | 2,013 | -57.047% |
| 2026-09-01 | 27.38 | 27.38 | 23.5000 | 24.2000 | -21.301% | 536 | 1,666 | -52.521% |
| 2026-08-31 | 29.90 | 30.75 | 29.5000 | 30.7500 | +0.556% | 15 | 1,665 | -62.634% |
| 2026-08-28 | 32.20 | 32.35 | 30.5800 | 30.5800 | +3.943% | 75 | 1,626 | -62.426% |
| 2026-08-27 | 31.50 | 32.20 | 29.4200 | 29.4200 | +0.444% | 21 | 1,623 | -60.945% |
| 2026-08-26 | 31.86 | 31.86 | 29.2900 | 29.2900 | +6.509% | 10 | 1,625 | -60.772% |
| 2026-08-25 | 28.00 | 28.00 | 27.5000 | 27.5000 | +1.776% | 23 | 1,625 | -58.218% |
| 2026-08-24 | 26.45 | 27.25 | 26.4000 | 27.0200 | -8.870% | 15 | 1,619 | -57.476% |
| 2026-08-21 | 29.30 | 30.00 | 28.8200 | 29.6500 | +12.781% | 11 | 1,619 | -61.248% |
| 2026-08-20 | 26.97 | 27.40 | 26.1000 | 26.2900 | -4.226% | 18 | 1,613 | -56.295% |
| 2026-08-19 | 25.45 | 28.80 | 24.2000 | 27.4500 | +2.502% | 115 | 1,548 | -58.142% |
| 2026-08-18 | 27.57 | 27.65 | 26.7800 | 26.7800 | -9.220% | 11 | 1,555 | -57.095% |
| 2026-08-17 | 29.50 | 30.55 | 29.5000 | 29.5000 | -8.669% | 17 | 1,544 | -61.051% |
| 2026-08-14 | 35.36 | 35.37 | 31.3400 | 32.3000 | -13.172% | 19 | 1,538 | -64.427% |
| 2026-08-13 | 37.00 | 37.50 | 35.0000 | 37.2000 | +9.897% | 19 | 1,538 | -69.113% |
| 2026-08-12 | 33.30 | 35.07 | 31.2500 | 33.8500 | +13.022% | 11 | 1,540 | -66.056% |
| 2026-08-11 | 34.70 | 34.70 | 29.9500 | 29.9500 | -13.689% | 12 | 1,535 | -61.636% |
| 2026-08-10 | 32.90 | 35.00 | 32.9000 | 34.7000 | +8.777% | 114 | 1,619 | -66.888% |
| 2026-08-07 | 31.00 | 32.01 | 30.7000 | 31.9000 | +0.790% | 49 | 1,579 | -63.981% |
| 2026-08-05 | 32.60 | 32.60 | 31.0000 | 31.6500 | -4.236% | 32 | 1,558 | -63.697% |
| 2026-08-04 | 31.40 | 34.36 | 31.0000 | 33.0500 | +6.373% | 65 | 1,564 | -65.234% |
| 2026-08-03 | 26.00 | 32.00 | 26.0000 | 31.0700 | +32.213% | 57 | 1,545 | -63.019% |
| 2026-07-31 | 23.50 | 23.50 | 23.5000 | 23.5000 | +6.624% | 3 | 1,543 | -51.106% |
| 2026-07-30 | 19.98 | 22.40 | 19.9800 | 22.0400 | +22.444% | 5 | 1,542 | -47.868% |
| 2026-07-29 | 17.80 | 18.50 | 17.2500 | 18.0000 | +5.882% | 15 | 1,541 | -36.167% |
| 2026-07-28 | 16.70 | 17.00 | 16.7000 | 17.0000 | -8.356% | 5 | 1,540 | -32.412% |
| 2026-07-27 | 17.36 | 18.95 | 17.3600 | 18.5500 | +7.536% | 8 | 1,540 | -38.059% |
| 2026-07-24 | 19.27 | 19.27 | 17.2500 | 17.2500 | -10.156% | 24 | 1,547 | -33.391% |
| 2026-07-23 | 20.50 | 20.80 | 19.0100 | 19.2000 | -11.111% | 18 | 1,544 | -40.156% |
| 2026-07-22 | 22.23 | 23.00 | 21.6000 | 21.6000 | -4.846% | 6 | 1,542 | -46.806% |
| 2026-07-21 | 21.00 | 22.70 | 21.0000 | 22.7000 | +14.646% | 22 | 1,538 | -49.383% |
| 2026-07-20 | 20.18 | 20.55 | 19.6800 | 19.8000 | -10.245% | 27 | 1,544 | -41.970% |
| 2026-07-17 | 19.55 | 22.06 | 19.5500 | 22.0600 | +7.610% | 28 | 1,552 | -47.915% |
| 2026-07-16 | 22.00 | 22.16 | 20.5000 | 20.5000 | -17.004% | 33 | 1,539 | -43.951% |
| 2026-07-15 | 24.64 | 25.19 | 23.8000 | 24.7000 | +7.391% | 122 | 1,530 | -53.482% |
| 2026-07-14 | 24.00 | 24.53 | 23.0000 | 23.0000 | -8.911% | 18 | 1,528 | -50.043% |
| 2026-07-13 | 28.00 | 28.00 | 25.2000 | 25.2500 | -14.696% | 169 | 1,511 | -54.495% |
| 2026-07-10 | 32.40 | 32.40 | 29.2000 | 29.6000 | -5.882% | 32 | 1,504 | -61.182% |
| 2026-07-09 | 31.28 | 34.80 | 30.5500 | 31.4500 | +10.158% | 252 | 1,360 | -63.466% |
| 2026-07-08 | 29.55 | 29.55 | 27.5500 | 28.5500 | -4.355% | 21 | 1,358 | -59.755% |
| 2026-07-07 | 30.92 | 31.44 | 27.5500 | 29.8500 | -2.769% | 40 | 1,354 | -61.508% |
| 2026-07-06 | 31.00 | 31.48 | 29.2000 | 30.7000 | +7.343% | 82 | 1,345 | -62.573% |
| 2026-07-02 | 32.00 | 32.00 | 28.0000 | 28.6000 | -5.455% | 626 | 1,232 | -59.825% |
| 2026-07-01 | 32.33 | 32.33 | 29.8500 | 30.2500 | -8.194% | 40 | 1,218 | -62.017% |
| 2026-06-30 | 31.00 | 32.95 | 30.9500 | 32.9500 | -0.030% | 15 | 1,218 | -65.129% |
| 2026-06-29 | 30.35 | 33.50 | 30.3500 | 32.9600 | -0.573% | 1,020 | 412 | -65.140% |
| 2026-06-26 | 34.05 | 34.55 | 33.1500 | 33.1500 | -6.882% | 119 | 302 | -65.339% |
| 2026-06-25 | 36.00 | 36.20 | 35.4500 | 35.6000 | -7.292% | 42 | 300 | -67.725% |
| 2026-06-24 | 43.11 | 43.11 | 38.4000 | 38.4000 | -24.111% | 4 | 301 | -70.078% |
| 2026-06-22 | 53.00 | 53.00 | 50.6000 | 50.6000 | -16.350% | 2 | 300 | -77.292% |
| 2026-06-18 | 60.30 | 60.50 | 60.3000 | 60.4900 | -2.827% | 7 | 302 | -81.005% |
| 2026-06-17 | 62.25 | 62.25 | 62.2500 | 62.2500 | -6.602% | 1 | 302 | -81.542% |
| 2026-06-15 | 63.45 | 66.65 | 63.4000 | 66.6500 | +14.914% | 40 | 276 | -82.761% |
| 2026-06-12 | 58.00 | 58.00 | 58.0000 | 58.0000 | +5.225% | 4 | 272 | -80.190% |
| 2026-06-11 | 53.05 | 56.54 | 53.0500 | 55.1200 | -41.086% | 14 | 267 | -79.155% |
| 2026-06-05 | 97.21 | 97.21 | 93.5600 | 93.5600 | -16.277% | 2 | 266 | -87.719% |
| 2026-06-02 | 115.03 | 115.03 | 111.7500 | 111.7500 | -3.664% | 4 | 269 | -89.718% |
| 2026-06-01 | 99.15 | 116.00 | 99.1500 | 116.0000 | +20.457% | 2 | 271 | -90.095% |
| 2026-05-29 | 86.10 | 96.30 | 86.1000 | 96.3000 | +26.711% | 9 | 277 | -88.069% |
| 2026-05-28 | 75.50 | 76.40 | 75.5000 | 76.0000 | +16.905% | 6 | 282 | -84.882% |
| 2026-05-27 | 65.01 | 65.01 | 65.0100 | 65.0100 | -2.020% | 1 | 281 | -82.326% |
| 2026-05-26 | 66.20 | 66.35 | 66.2000 | 66.3500 | +9.488% | 2 | 280 | -82.683% |
| 2026-05-20 | 57.00 | 60.60 | 57.0000 | 60.6000 | -2.978% | 2 | 280 | -81.040% |
| 2026-05-18 | 62.46 | 62.46 | 62.4600 | 62.4600 | -6.455% | 1 | 279 | -81.604% |
| 2026-05-15 | 66.77 | 66.79 | 66.7700 | 66.7700 | -6.811% | 10 | 289 | -82.792% |
| 2026-05-14 | 69.45 | 72.00 | 69.4500 | 71.6500 | +10.982% | 4 | 290 | -83.964% |
| 2026-05-13 | 64.56 | 64.56 | 64.5600 | 64.5600 | -7.041% | 1 | 291 | -82.203% |
| 2026-05-11 | 69.45 | 69.45 | 69.4500 | 69.4500 | +0.930% | 1 | 290 | -83.456% |
| 2026-05-06 | 63.06 | 68.81 | 63.0600 | 68.8100 | +33.327% | 3 | 290 | -83.302% |
| 2026-05-01 | 51.61 | 51.61 | 51.6100 | 51.6100 | +3.323% | 1 | 290 | -77.737% |
| 2026-04-24 | 49.95 | 49.95 | 49.9500 | 49.9500 | -5.755% | 1 | 290 | -76.997% |
| 2026-04-23 | 54.00 | 54.06 | 53.0000 | 53.0000 | -15.873% | 5 | 289 | -78.321% |
| 2026-04-22 | 64.32 | 64.32 | 63.0000 | 63.0000 | +4.201% | 7 | 292 | -81.762% |
| 2026-04-21 | 60.46 | 60.46 | 60.4600 | 60.4600 | +10.228% | 1 | 298 | -80.996% |
| 2026-04-17 | 58.50 | 58.71 | 54.8500 | 54.8500 | -3.603% | 5 | 298 | -79.052% |
| 2026-04-16 | 54.50 | 57.00 | 54.5000 | 56.9000 | +13.324% | 5 | 301 | -79.807% |
| 2026-04-15 | 52.55 | 52.55 | 49.8500 | 50.2100 | +12.553% | 7 | 302 | -77.116% |
| 2026-04-14 | 48.00 | 48.00 | 44.4500 | 44.6100 | +13.367% | 27 | 298 | -74.243% |
| 2026-04-13 | 30.78 | 39.35 | 30.7800 | 39.3500 | +41.853% | 42 | 289 | -70.801% |
| 2026-04-10 | 27.25 | 29.01 | 26.8500 | 27.7400 | +2.173% | 15 | 279 | -58.580% |
| 2026-04-09 | 29.00 | 29.00 | 26.7000 | 27.1500 | -12.560% | 44 | 272 | -57.680% |
| 2026-04-08 | 33.60 | 33.60 | 31.0500 | 31.0500 | -0.957% | 64 | 248 | -62.995% |
| 2026-04-07 | 31.35 | 31.35 | 31.3500 | 31.3500 | -1.322% | 16 | 210 | -63.349% |
| 2026-04-06 | 31.85 | 31.85 | 31.7700 | 31.7700 | +1.566% | 4 | 194 | -63.834% |
| 2026-04-02 | 31.70 | 31.70 | 31.2800 | 31.2800 | -5.783% | 16 | 182 | -63.267% |
| 2026-04-01 | 33.37 | 33.45 | 33.2000 | 33.2000 | +7.097% | 20 | 182 | -65.392% |
| 2026-03-31 | 31.00 | 31.00 | 30.7600 | 31.0000 | +7.304% | 3 | 163 | -62.935% |
| 2026-03-30 | 29.00 | 29.00 | 28.8900 | 28.8900 | -4.338% | 2 | 163 | -60.228% |
| 2026-03-27 | 29.80 | 30.20 | 29.8000 | 30.2000 | -6.790% | 74 | 164 | -61.954% |
| 2026-03-26 | 33.78 | 33.78 | 32.0000 | 32.4000 | -1.550% | 23 | 116 | -64.537% |
| 2026-03-25 | 33.60 | 33.74 | 32.9100 | 32.9100 | -4.052% | 5 | 102 | -65.087% |
| 2026-03-24 | 34.91 | 34.94 | 34.2700 | 34.3000 | -12.051% | 12 | 97 | -66.501% |
| 2026-03-23 | 39.00 | 39.00 | 39.0000 | 39.0000 | +5.691% | 1 | 89 | -70.538% |
| 2026-03-20 | 36.63 | 36.90 | 36.6300 | 36.9000 | -4.774% | 6 | 90 | -68.862% |
| 2026-03-19 | 38.75 | 38.75 | 38.7500 | 38.7500 | +1.043% | 1 | 87 | -70.348% |
| 2026-03-18 | 38.50 | 38.50 | 38.3500 | 38.3500 | -2.665% | 3 | 88 | -70.039% |
| 2026-03-17 | 39.40 | 39.40 | 39.4000 | 39.4000 | 0.000% | 3 | 89 | -70.838% |
| 2026-03-13 | 39.40 | 39.40 | 39.4000 | 39.4000 | -17.487% | 1 | 86 | -70.838% |
| 2026-03-11 | 49.63 | 51.00 | 47.7500 | 47.7500 | +21.811% | 12 | 87 | -75.937% |
| 2026-03-10 | 38.50 | 39.20 | 38.5000 | 39.2000 | +4.450% | 2 | 93 | -70.689% |
| 2026-03-09 | 37.91 | 38.50 | 37.5300 | 37.5300 | -15.682% | 12 | 91 | -69.384% |
| 2026-03-06 | 44.51 | 44.51 | 44.5100 | 44.5100 | +8.218% | 1 | 80 | -74.186% |
| 2026-03-05 | 42.65 | 42.65 | 41.1300 | 41.1300 | +2.009% | 2 | 79 | -72.064% |
| 2026-03-04 | 40.32 | 40.32 | 40.3200 | 40.3200 | +5.000% | 1 | 79 | -71.503% |
| 2026-03-03 | 38.40 | 38.40 | 38.4000 | 38.4000 | +0.629% | 1 | 80 | -70.078% |
| 2026-03-02 | 34.60 | 38.16 | 34.6000 | 38.1600 | +10.035% | 11 | 80 | -69.890% |
| 2026-02-27 | 35.35 | 36.07 | 34.2000 | 34.6800 | -10.155% | 23 | 78 | -66.869% |
| 2026-02-26 | 36.49 | 38.60 | 36.4900 | 38.6000 | -2.278% | 13 | 56 | -70.233% |
| 2026-02-25 | 38.50 | 39.50 | 38.5000 | 39.5000 | +10.799% | 3 | 42 | -70.911% |
| 2026-02-24 | 33.41 | 35.65 | 33.4100 | 35.6500 | +9.457% | 3 | 42 | -67.770% |
| 2026-02-23 | 34.00 | 34.00 | 32.0000 | 32.5700 | -13.493% | 15 | 39 | -64.722% |
| 2026-02-20 | 40.20 | 40.20 | 37.5000 | 37.6500 | -13.349% | 15 | 39 | -69.482% |
| 2026-02-19 | 43.50 | 43.50 | 43.4500 | 43.4500 | +2.840% | 2 | 32 | -73.556% |
| 2026-02-18 | 43.65 | 43.65 | 42.2500 | 42.2500 | -0.588% | 7 | 30 | -72.805% |
| 2026-02-11 | 42.50 | 42.50 | 42.5000 | 42.5000 | -12.981% | 6 | 25 | -72.965% |
| 2026-02-10 | 48.84 | 48.84 | 48.8400 | 48.8400 | +8.125% | 1 | 25 | -76.474% |
| 2026-02-09 | 43.91 | 45.17 | 43.7500 | 45.1700 | +33.956% | 10 | 26 | -74.563% |
| 2026-02-06 | 33.60 | 34.11 | 33.6000 | 33.7200 | +11.471% | 5 | 18 | -65.925% |
| 2026-02-05 | 32.82 | 33.49 | 30.2500 | 30.2500 | -17.575% | 20 | 14 | -62.017% |
| 2026-02-04 | 37.50 | 37.50 | 36.7000 | 36.7000 | -26.965% | 2 | 3 | -68.692% |
| 2026-01-30 | 50.25 | 50.25 | 50.2500 | 50.2500 | 0.000% | 1 | 1 | -77.134% |