ORCL270319C00290000
ORCL Mar 19 2027 290.00 Call
optionOPRA
EODNov 4, 2026
0.51USD+15.909%(+0.07)6Vol925OI
ORCL270319C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4000 | 0.5100 | 0.4000 | 0.5100 | +15.909% | 6 | 920 | 0.000% |
| 2026-11-03 | 0.6000 | 0.6000 | 0.4400 | 0.4400 | +4.762% | 14 | 917 | +15.909% |
| 2026-11-02 | 0.7900 | 0.7900 | 0.3600 | 0.4200 | -36.364% | 26 | 920 | +21.429% |
| 2026-10-30 | 0.5500 | 0.6600 | 0.5500 | 0.6600 | -43.590% | 2 | 919 | -22.727% |
| 2026-10-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +72.059% | 1 | 919 | -56.410% |
| 2026-10-27 | 0.5000 | 0.6800 | 0.5000 | 0.6800 | +17.241% | 3 | 917 | -25.000% |
| 2026-10-23 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | +7.407% | 2 | 915 | -12.069% |
| 2026-10-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 2 | 913 | -5.556% |
| 2026-10-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 914 | -25.000% |
| 2026-10-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -22.340% | 44 | 873 | -30.137% |
| 2026-10-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +10.588% | 28 | 873 | -45.745% |
| 2026-10-14 | 1.2000 | 1.2000 | 0.8500 | 0.8500 | -41.379% | 26 | 873 | -40.000% |
| 2026-10-13 | 1.1100 | 1.4500 | 1.1100 | 1.4500 | +10.687% | 4 | 874 | -64.828% |
| 2026-10-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.239% | 2 | 875 | -61.069% |
| 2026-10-09 | 1.2100 | 1.4000 | 1.2100 | 1.3400 | +16.522% | 24 | 879 | -61.940% |
| 2026-10-08 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | -29.878% | 2 | 879 | -55.652% |
| 2026-10-07 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +1.235% | 2 | 879 | -68.902% |
| 2026-10-05 | 1.6300 | 1.6400 | 1.5800 | 1.6200 | -1.818% | 29 | 853 | -68.519% |
| 2026-10-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +10.000% | 1 | 854 | -69.091% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 853 | -66.000% |
| 2026-09-29 | 1.2300 | 1.8000 | 1.2300 | 1.5500 | +17.424% | 8 | 850 | -67.097% |
| 2026-09-28 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | -12.000% | 9 | 853 | -61.364% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 2 | 853 | -66.000% |
| 2026-09-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -25.234% | 2 | 853 | -68.125% |
| 2026-09-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -5.310% | 2 | 851 | -76.168% |
| 2026-09-22 | 2.3600 | 2.3800 | 2.2600 | 2.2600 | -0.441% | 4 | 850 | -77.434% |
| 2026-09-21 | 2.0000 | 2.2700 | 2.0000 | 2.2700 | +8.095% | 3 | 850 | -77.533% |
| 2026-09-18 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -11.765% | 3 | 851 | -75.714% |
| 2026-09-17 | 2.3400 | 2.5000 | 2.3000 | 2.3800 | +26.596% | 9 | 854 | -78.571% |
| 2026-09-16 | 2.1500 | 2.1500 | 1.8800 | 1.8800 | +4.444% | 8 | 854 | -72.872% |
| 2026-09-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.876% | 5 | 854 | -71.667% |
| 2026-09-14 | 2.2300 | 2.2300 | 2.0900 | 2.0900 | -30.795% | 30 | 854 | -75.598% |
| 2026-09-11 | 4.8900 | 5.0000 | 3.0200 | 3.0200 | -27.924% | 9 | 850 | -83.113% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.1900 | 4.1900 | -25.179% | 3 | 847 | -87.828% |
| 2026-09-09 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | -2.609% | 22 | 846 | -90.893% |
| 2026-09-08 | 6.6000 | 6.6000 | 5.4000 | 5.7500 | +23.656% | 44 | 844 | -91.130% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +8.140% | 20 | 844 | -89.032% |
| 2026-09-03 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +60.448% | 2 | 843 | -88.140% |
| 2026-09-01 | 2.9000 | 2.9000 | 2.6800 | 2.6800 | -30.026% | 3 | 843 | -80.970% |
| 2026-08-31 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -11.954% | 2 | 843 | -86.684% |
| 2026-08-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +18.207% | 1 | 842 | -88.276% |
| 2026-08-20 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | -13.412% | 2 | 840 | -86.141% |
| 2026-08-18 | 4.2500 | 4.2500 | 4.2000 | 4.2500 | -8.405% | 313 | 588 | -88.000% |
| 2026-08-17 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.769% | 1 | 589 | -89.009% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | +6.122% | 10 | 579 | -90.192% |
| 2026-08-11 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -20.712% | 3 | 578 | -89.592% |
| 2026-08-10 | 6.1400 | 6.1800 | 5.8100 | 6.1800 | +12.364% | 3 | 577 | -91.748% |
| 2026-08-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +52.778% | 1 | 577 | -90.727% |
| 2026-07-31 | 3.9000 | 3.9000 | 3.4500 | 3.6000 | +1.408% | 4 | 579 | -85.833% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +35.496% | 2 | 577 | -85.634% |
| 2026-07-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -12.667% | 47 | 530 | -80.534% |
| 2026-07-24 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | -23.077% | 4 | 533 | -83.000% |
| 2026-07-22 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | +9.859% | 2 | 533 | -86.923% |
| 2026-07-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -5.333% | 3 | 536 | -85.634% |
| 2026-07-16 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -11.137% | 2 | 536 | -86.400% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | -12.083% | 4 | 533 | -87.915% |
| 2026-07-13 | 5.1200 | 5.1200 | 4.8000 | 4.8000 | -15.789% | 6 | 527 | -89.375% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.040% | 4 | 529 | -91.053% |
| 2026-07-09 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +22.474% | 48 | 487 | -91.414% |
| 2026-07-08 | 5.3000 | 5.3000 | 4.8500 | 4.8500 | -3.000% | 4 | 484 | -89.485% |
| 2026-07-02 | 5.0500 | 5.2000 | 5.0000 | 5.0000 | -16.667% | 94 | 485 | -89.800% |
| 2026-07-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.389% | 1 | 484 | -91.500% |
| 2026-06-30 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +3.534% | 1 | 485 | -91.297% |
| 2026-06-29 | 5.6500 | 5.6600 | 5.6000 | 5.6600 | -7.213% | 8 | 488 | -90.989% |
| 2026-06-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -13.720% | 2 | 486 | -91.639% |
| 2026-06-24 | 7.7000 | 7.7000 | 7.0700 | 7.0700 | -43.440% | 18 | 485 | -92.786% |
| 2026-06-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -14.676% | 1 | 484 | -95.920% |
| 2026-06-17 | 14.8000 | 14.8000 | 14.5500 | 14.6500 | -5.909% | 37 | 484 | -96.519% |
| 2026-06-16 | 17.1200 | 17.1200 | 15.3000 | 15.5700 | -8.142% | 81 | 441 | -96.724% |
| 2026-06-15 | 17.7400 | 17.7400 | 16.8000 | 16.9500 | +21.942% | 5 | 441 | -96.991% |
| 2026-06-12 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +11.200% | 1 | 440 | -96.331% |
| 2026-06-11 | 13.0600 | 13.5500 | 12.5000 | 12.5000 | -45.770% | 26 | 440 | -95.920% |
| 2026-06-10 | 22.8500 | 23.2800 | 22.8500 | 23.0500 | +7.459% | 11 | 443 | -97.787% |
| 2026-06-09 | 29.0000 | 29.0000 | 21.4500 | 21.4500 | -21.858% | 6 | 442 | -97.622% |
| 2026-06-05 | 32.2500 | 32.2500 | 26.0000 | 27.4500 | -25.710% | 82 | 436 | -98.142% |
| 2026-06-04 | 37.1000 | 38.4000 | 36.9500 | 36.9500 | +3.938% | 19 | 442 | -98.620% |
| 2026-06-03 | 36.0000 | 37.0000 | 34.4000 | 35.5500 | -17.575% | 32 | 444 | -98.565% |
| 2026-06-02 | 44.1500 | 44.1500 | 43.1300 | 43.1300 | -7.842% | 53 | 492 | -98.818% |
| 2026-06-01 | 36.7200 | 47.8000 | 36.7200 | 46.8000 | +46.250% | 87 | 506 | -98.910% |
| 2026-05-29 | 25.0000 | 32.0000 | 25.0000 | 32.0000 | +50.235% | 485 | 159 | -98.406% |
| 2026-05-28 | 19.0500 | 22.5500 | 19.0000 | 21.3000 | +29.091% | 60 | 154 | -97.606% |
| 2026-05-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.941% | 1 | 154 | -96.909% |
| 2026-05-26 | 16.9000 | 17.0000 | 16.7700 | 17.0000 | -2.355% | 22 | 155 | -97.000% |
| 2026-05-22 | 17.1000 | 17.4500 | 17.1000 | 17.4100 | +2.896% | 122 | 175 | -97.071% |
| 2026-05-21 | 15.9300 | 16.9200 | 15.9300 | 16.9200 | +18.156% | 8 | 174 | -96.986% |
| 2026-05-19 | 14.2700 | 14.3200 | 14.2700 | 14.3200 | -3.893% | 3 | 174 | -96.439% |
| 2026-05-18 | 15.0000 | 15.0000 | 14.7700 | 14.9000 | -16.527% | 103 | 130 | -96.577% |
| 2026-05-15 | 16.9300 | 18.2000 | 16.9300 | 17.8500 | -5.805% | 14 | 119 | -97.143% |
| 2026-05-14 | 19.3500 | 19.3500 | 18.9000 | 18.9500 | +16.975% | 62 | 70 | -97.309% |
| 2026-05-13 | 15.8500 | 16.2000 | 15.7400 | 16.2000 | +14.488% | 24 | 67 | -96.852% |
| 2026-05-12 | 15.1300 | 15.1300 | 14.1500 | 14.1500 | 0.000% | 69 | 0 | -96.396% |