ORCL270319C00280000
ORCL Mar 19 2027 280.00 Call
optionOPRA
EODNov 3, 2026
0.50USD+4.167%(+0.02)1Vol806OI
ORCL270319C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 806 | 0.000% |
| 2026-11-02 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -48.936% | 30 | 836 | +4.167% |
| 2026-10-29 | 0.9500 | 0.9600 | 0.9000 | 0.9400 | -33.333% | 19 | 846 | -46.809% |
| 2026-10-28 | 0.9000 | 1.5000 | 0.9000 | 1.4100 | +143.103% | 50 | 861 | -64.539% |
| 2026-10-26 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | -13.433% | 22 | 880 | -13.793% |
| 2026-10-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -12.987% | 1 | 880 | -25.373% |
| 2026-10-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 22 | 902 | -35.065% |
| 2026-10-20 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | +11.688% | 11 | 901 | -41.860% |
| 2026-10-19 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -8.333% | 4 | 900 | -35.065% |
| 2026-10-16 | 0.9900 | 1.0000 | 0.8200 | 0.8400 | -22.222% | 32 | 900 | -40.476% |
| 2026-10-15 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | +10.204% | 22 | 920 | -53.704% |
| 2026-10-14 | 1.5000 | 1.5000 | 0.9800 | 0.9800 | -41.317% | 10 | 923 | -48.980% |
| 2026-10-13 | 1.4500 | 1.6700 | 1.4500 | 1.6700 | +26.515% | 8 | 915 | -70.060% |
| 2026-10-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.000% | 2 | 915 | -62.121% |
| 2026-10-09 | 1.5700 | 1.6500 | 1.5000 | 1.6500 | +11.486% | 10 | 908 | -69.697% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.4100 | 1.4800 | -23.316% | 26 | 931 | -66.216% |
| 2026-10-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +4.324% | 1 | 931 | -74.093% |
| 2026-10-05 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | +2.210% | 23 | 910 | -72.973% |
| 2026-09-30 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -8.122% | 1 | 910 | -72.376% |
| 2026-09-29 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | +37.762% | 2 | 910 | -74.619% |
| 2026-09-28 | 1.7800 | 1.7800 | 1.4100 | 1.4300 | -19.209% | 62 | 894 | -65.035% |
| 2026-09-25 | 2.1700 | 2.1700 | 1.7700 | 1.7700 | -5.851% | 3 | 894 | -71.751% |
| 2026-09-24 | 1.7400 | 1.9300 | 1.6800 | 1.8800 | -21.339% | 88 | 855 | -73.404% |
| 2026-09-23 | 2.4600 | 2.4800 | 2.3900 | 2.3900 | -12.774% | 30 | 837 | -79.079% |
| 2026-09-22 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | +2.239% | 2 | 837 | -81.752% |
| 2026-09-21 | 2.6700 | 2.6900 | 2.6600 | 2.6800 | +12.605% | 4 | 836 | -81.343% |
| 2026-09-18 | 2.3200 | 2.3800 | 2.2700 | 2.3800 | -12.821% | 56 | 821 | -78.992% |
| 2026-09-17 | 2.8900 | 2.9700 | 2.7000 | 2.7300 | +8.333% | 7 | 822 | -81.685% |
| 2026-09-16 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +25.373% | 1 | 822 | -80.159% |
| 2026-09-15 | 2.3000 | 2.3000 | 2.0100 | 2.0100 | -15.900% | 55 | 805 | -75.124% |
| 2026-09-14 | 2.3600 | 2.4600 | 2.3600 | 2.3900 | -32.676% | 35 | 800 | -79.079% |
| 2026-09-11 | 5.6700 | 5.6700 | 3.5500 | 3.5500 | -26.804% | 21 | 797 | -85.915% |
| 2026-09-10 | 5.5000 | 5.5000 | 4.8500 | 4.8500 | -23.016% | 4 | 796 | -89.691% |
| 2026-09-09 | 5.9000 | 6.5000 | 5.9000 | 6.3000 | +0.800% | 7 | 798 | -92.063% |
| 2026-09-08 | 6.1000 | 6.4000 | 6.1000 | 6.2500 | +22.549% | 35 | 802 | -92.000% |
| 2026-09-04 | 5.0500 | 5.1000 | 4.8000 | 5.1000 | +6.250% | 8 | 800 | -90.196% |
| 2026-09-03 | 4.0500 | 4.8000 | 4.0500 | 4.8000 | +54.839% | 6 | 800 | -89.583% |
| 2026-09-01 | 3.5500 | 3.5500 | 3.1000 | 3.1000 | -39.806% | 33 | 790 | -83.871% |
| 2026-08-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +18.391% | 10 | 790 | -90.291% |
| 2026-08-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 4 | 790 | -88.506% |
| 2026-08-26 | 4.5400 | 4.5400 | 4.3500 | 4.3500 | -9.375% | 2 | 789 | -88.506% |
| 2026-08-21 | 4.6000 | 4.9500 | 4.6000 | 4.8000 | +16.223% | 4 | 788 | -89.583% |
| 2026-08-20 | 4.1100 | 4.2000 | 4.1000 | 4.1300 | +5.897% | 5 | 786 | -87.893% |
| 2026-08-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -21.212% | 1 | 786 | -87.179% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.9100 | 4.9500 | -15.385% | 18 | 791 | -89.899% |
| 2026-08-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -22.000% | 10 | 781 | -91.453% |
| 2026-08-13 | 7.3300 | 7.6000 | 7.3300 | 7.5000 | +9.489% | 5 | 780 | -93.333% |
| 2026-08-10 | 6.2500 | 6.8500 | 6.2500 | 6.8500 | +10.484% | 2 | 782 | -92.701% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.1000 | 6.2000 | +1.639% | 13 | 779 | -91.935% |
| 2026-08-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -19.205% | 20 | 779 | -91.803% |
| 2026-08-05 | 6.9000 | 7.5500 | 6.7500 | 7.5500 | +4.861% | 6 | 777 | -93.377% |
| 2026-08-04 | 6.4400 | 7.2000 | 6.4400 | 7.2000 | +14.286% | 10 | 775 | -93.056% |
| 2026-08-03 | 5.0000 | 6.3000 | 5.0000 | 6.3000 | +57.500% | 10 | 768 | -92.063% |
| 2026-07-31 | 4.3800 | 4.3800 | 4.0000 | 4.0000 | -4.762% | 6 | 766 | -87.500% |
| 2026-07-30 | 3.9100 | 4.2000 | 3.9100 | 4.2000 | +45.329% | 3 | 765 | -88.095% |
| 2026-07-29 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.774% | 1 | 765 | -82.699% |
| 2026-07-28 | 2.7000 | 3.1000 | 2.7000 | 3.1000 | -6.061% | 7 | 764 | -83.871% |
| 2026-07-27 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | +6.452% | 2 | 763 | -84.848% |
| 2026-07-24 | 3.3500 | 3.4400 | 3.1000 | 3.1000 | -12.181% | 4 | 762 | -83.871% |
| 2026-07-23 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -18.287% | 1 | 762 | -85.836% |
| 2026-07-22 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | +16.757% | 40 | 753 | -88.426% |
| 2026-07-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 753 | -86.486% |
| 2026-07-16 | 4.2900 | 4.2900 | 4.0000 | 4.0000 | -16.667% | 8 | 754 | -87.500% |
| 2026-07-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 2 | 755 | -89.583% |
| 2026-07-13 | 5.5700 | 5.7000 | 5.5400 | 5.7000 | -8.065% | 6 | 755 | -91.228% |
| 2026-07-10 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +0.813% | 2 | 754 | -91.935% |
| 2026-07-09 | 6.8800 | 6.8800 | 6.1500 | 6.1500 | +6.034% | 2 | 753 | -91.870% |
| 2026-07-08 | 5.6000 | 5.8100 | 5.4000 | 5.8000 | -1.695% | 5 | 752 | -91.379% |
| 2026-07-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.549% | 1 | 751 | -91.525% |
| 2026-07-06 | 5.2000 | 6.0100 | 5.2000 | 5.8100 | +5.636% | 20 | 761 | -91.394% |
| 2026-07-02 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -7.563% | 2 | 759 | -90.909% |
| 2026-07-01 | 6.3600 | 6.3600 | 5.9500 | 5.9500 | -1.653% | 6 | 754 | -91.597% |
| 2026-06-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 1 | 753 | -91.736% |
| 2026-06-29 | 6.1000 | 6.3500 | 6.1000 | 6.3500 | -5.224% | 9 | 754 | -92.126% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.944% | 1 | 753 | -92.537% |
| 2026-06-25 | 7.3000 | 7.4000 | 7.2000 | 7.2000 | -6.494% | 9 | 758 | -93.056% |
| 2026-06-24 | 8.7000 | 8.7000 | 7.7000 | 7.7000 | -23.838% | 18 | 761 | -93.506% |
| 2026-06-23 | 11.2500 | 11.2500 | 9.9000 | 10.1100 | -15.960% | 11 | 757 | -95.054% |
| 2026-06-22 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -19.208% | 5 | 757 | -95.844% |
| 2026-06-18 | 14.2000 | 14.8900 | 14.2000 | 14.8900 | -2.039% | 3 | 756 | -96.642% |
| 2026-06-17 | 16.1900 | 16.2000 | 15.2000 | 15.2000 | -10.430% | 74 | 741 | -96.711% |
| 2026-06-16 | 16.8500 | 17.0000 | 16.8500 | 16.9700 | -7.318% | 3 | 742 | -97.054% |
| 2026-06-15 | 17.0000 | 19.0000 | 17.0000 | 18.3100 | +23.549% | 9 | 744 | -97.269% |
| 2026-06-11 | 14.3500 | 14.8200 | 13.7500 | 14.8200 | -38.987% | 19 | 744 | -96.626% |
| 2026-06-10 | 28.8500 | 28.8500 | 24.2900 | 24.2900 | -3.992% | 61 | 775 | -97.942% |
| 2026-06-09 | 26.5000 | 26.5000 | 23.2500 | 25.3000 | -9.836% | 51 | 783 | -98.024% |
| 2026-06-08 | 30.8800 | 30.8800 | 28.0600 | 28.0600 | -4.655% | 13 | 783 | -98.218% |
| 2026-06-05 | 36.0000 | 36.0000 | 28.0000 | 29.4300 | -28.689% | 440 | 594 | -98.301% |
| 2026-06-04 | 36.2000 | 41.2700 | 36.0000 | 41.2700 | +7.334% | 16 | 600 | -98.788% |
| 2026-06-03 | 40.0000 | 40.5500 | 37.0000 | 38.4500 | -16.775% | 533 | 300 | -98.700% |
| 2026-06-02 | 44.6000 | 46.2000 | 44.6000 | 46.2000 | -7.341% | 18 | 288 | -98.918% |
| 2026-06-01 | 35.0000 | 50.2800 | 35.0000 | 49.8600 | +46.993% | 33 | 274 | -98.997% |
| 2026-05-29 | 30.5500 | 34.4000 | 29.7000 | 33.9200 | +48.122% | 237 | 64 | -98.526% |
| 2026-05-28 | 22.5000 | 22.9000 | 22.5000 | 22.9000 | +32.754% | 2 | 62 | -97.817% |
| 2026-05-27 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -8.391% | 1 | 62 | -97.101% |
| 2026-05-26 | 18.8000 | 18.8300 | 18.8000 | 18.8300 | -1.414% | 2 | 63 | -97.345% |
| 2026-05-22 | 19.0000 | 19.1500 | 19.0000 | 19.1000 | +12.353% | 51 | 44 | -97.382% |
| 2026-05-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -14.530% | 20 | 24 | -97.059% |
| 2026-05-15 | 20.1500 | 20.1500 | 19.8900 | 19.8900 | -7.703% | 10 | 14 | -97.486% |
| 2026-05-14 | 20.3500 | 21.5500 | 20.3500 | 21.5500 | +21.889% | 4 | 12 | -97.680% |
| 2026-05-13 | 17.5700 | 17.7500 | 17.1000 | 17.6800 | +11.405% | 25 | 1 | -97.172% |
| 2026-05-12 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | 0.000% | 1 | 0 | -96.849% |