ORCL270319C00300000
ORCL Mar 19 2027 300.00 Call
optionOPRA
EODNov 4, 2026
0.36USD-12.195%(-0.05)18Vol3,027OI
ORCL270319C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4100 | 0.4100 | 0.3500 | 0.3600 | -12.195% | 18 | 3,028 | 0.000% |
| 2026-11-03 | 0.3500 | 0.4500 | 0.3500 | 0.4100 | -8.889% | 54 | 3,024 | -12.195% |
| 2026-11-02 | 0.4000 | 0.4500 | 0.3500 | 0.4500 | -6.250% | 137 | 2,901 | -20.000% |
| 2026-10-30 | 0.5800 | 0.6000 | 0.4800 | 0.4800 | -29.412% | 415 | 2,654 | -25.000% |
| 2026-10-29 | 0.7800 | 0.7800 | 0.6600 | 0.6800 | -26.882% | 29 | 2,654 | -47.059% |
| 2026-10-28 | 0.5800 | 1.1000 | 0.4600 | 0.9300 | +60.345% | 642 | 2,993 | -61.290% |
| 2026-10-27 | 0.4000 | 0.5800 | 0.4000 | 0.5800 | +75.758% | 19 | 2,995 | -37.931% |
| 2026-10-26 | 0.4000 | 0.4500 | 0.3300 | 0.3300 | -31.250% | 21 | 2,993 | +9.091% |
| 2026-10-23 | 0.3800 | 0.5000 | 0.3800 | 0.4800 | +14.286% | 57 | 2,941 | -25.000% |
| 2026-10-22 | 0.4600 | 0.5200 | 0.4200 | 0.4200 | -23.636% | 26 | 2,935 | -14.286% |
| 2026-10-21 | 0.3600 | 0.5600 | 0.3600 | 0.5500 | -5.172% | 91 | 2,901 | -34.545% |
| 2026-10-20 | 0.7300 | 0.7300 | 0.5800 | 0.5800 | +5.455% | 42 | 2,890 | -37.931% |
| 2026-10-19 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | -8.333% | 46 | 2,878 | -34.545% |
| 2026-10-16 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | -25.000% | 9 | 2,870 | -40.000% |
| 2026-10-15 | 0.7600 | 0.8200 | 0.7500 | 0.8000 | +6.667% | 95 | 2,835 | -55.000% |
| 2026-10-14 | 1.1000 | 1.1000 | 0.6800 | 0.7500 | -42.748% | 270 | 2,845 | -52.000% |
| 2026-10-13 | 1.0300 | 1.3100 | 0.9300 | 1.3100 | +32.323% | 78 | 2,814 | -72.519% |
| 2026-10-12 | 1.0300 | 1.0300 | 0.9600 | 0.9900 | -18.852% | 35 | 2,842 | -63.636% |
| 2026-10-09 | 1.2000 | 1.2300 | 1.1500 | 1.2200 | +19.608% | 467 | 2,795 | -70.492% |
| 2026-10-08 | 1.3800 | 1.3800 | 1.0200 | 1.0200 | -30.612% | 58 | 2,763 | -64.706% |
| 2026-10-07 | 1.3500 | 1.4900 | 1.3100 | 1.4700 | +0.685% | 148 | 2,858 | -75.510% |
| 2026-10-06 | 1.4200 | 1.5300 | 1.3600 | 1.4600 | +5.036% | 119 | 2,807 | -75.342% |
| 2026-10-05 | 1.5500 | 1.5800 | 1.3900 | 1.3900 | -4.795% | 142 | 2,833 | -74.101% |
| 2026-10-02 | 1.6000 | 1.6500 | 1.3400 | 1.4600 | +7.353% | 85 | 2,778 | -75.342% |
| 2026-10-01 | 1.5000 | 1.5000 | 1.2800 | 1.3600 | -0.730% | 61 | 2,747 | -73.529% |
| 2026-09-30 | 1.2800 | 1.4300 | 1.2700 | 1.3700 | 0.000% | 104 | 2,760 | -73.723% |
| 2026-09-29 | 1.2100 | 1.7900 | 1.1400 | 1.3700 | +20.175% | 576 | 2,783 | -73.723% |
| 2026-09-28 | 1.2000 | 1.2000 | 1.0800 | 1.1400 | -20.280% | 55 | 2,745 | -68.421% |
| 2026-09-25 | 1.5400 | 1.5400 | 1.3100 | 1.4300 | +5.147% | 24 | 2,731 | -74.825% |
| 2026-09-24 | 1.4200 | 1.4500 | 1.2600 | 1.3600 | -24.444% | 47 | 2,736 | -73.529% |
| 2026-09-23 | 1.9100 | 1.9900 | 1.8000 | 1.8000 | -12.621% | 12 | 2,733 | -80.000% |
| 2026-09-22 | 2.3700 | 2.3700 | 2.0200 | 2.0600 | +4.040% | 101 | 2,750 | -82.524% |
| 2026-09-21 | 1.7400 | 2.0100 | 1.7400 | 1.9800 | +3.665% | 75 | 2,757 | -81.818% |
| 2026-09-18 | 2.0000 | 2.0000 | 1.6500 | 1.9100 | -9.479% | 315 | 2,576 | -81.152% |
| 2026-09-17 | 2.0000 | 2.1800 | 1.9300 | 2.1100 | +27.108% | 152 | 2,450 | -82.938% |
| 2026-09-16 | 1.5000 | 1.8900 | 1.4500 | 1.6600 | +9.934% | 22 | 2,434 | -78.313% |
| 2026-09-15 | 1.7900 | 1.7900 | 1.5000 | 1.5100 | -18.378% | 183 | 2,262 | -76.159% |
| 2026-09-14 | 1.9200 | 2.0900 | 1.8000 | 1.8500 | -24.490% | 274 | 2,201 | -80.541% |
| 2026-09-11 | 4.1500 | 4.1500 | 2.3600 | 2.4500 | -35.526% | 194 | 2,103 | -85.306% |
| 2026-09-10 | 4.2400 | 4.2500 | 3.5000 | 3.8000 | -26.214% | 76 | 2,039 | -90.526% |
| 2026-09-09 | 5.0000 | 5.1500 | 4.6500 | 5.1500 | +5.102% | 62 | 2,002 | -93.010% |
| 2026-09-08 | 5.8500 | 5.8500 | 4.7500 | 4.9000 | +16.667% | 17 | 2,005 | -92.653% |
| 2026-09-04 | 4.0000 | 4.2000 | 3.9500 | 4.2000 | +14.441% | 68 | 2,005 | -91.429% |
| 2026-09-03 | 3.3300 | 3.8100 | 3.3300 | 3.6700 | +38.491% | 29 | 2,003 | -90.191% |
| 2026-09-02 | 2.8200 | 2.9100 | 2.6500 | 2.6500 | +6.426% | 19 | 2,002 | -86.415% |
| 2026-09-01 | 3.0000 | 3.0000 | 2.3500 | 2.4900 | -29.859% | 44 | 1,991 | -85.542% |
| 2026-08-31 | 3.4000 | 3.5500 | 3.3000 | 3.5500 | -5.585% | 18 | 1,997 | -89.859% |
| 2026-08-28 | 4.0300 | 4.0300 | 3.7000 | 3.7600 | +5.915% | 16 | 1,991 | -90.426% |
| 2026-08-27 | 4.0500 | 4.0500 | 3.5500 | 3.5500 | -4.054% | 24 | 1,982 | -89.859% |
| 2026-08-26 | 3.5500 | 3.7000 | 3.4000 | 3.7000 | +11.782% | 27 | 1,968 | -90.270% |
| 2026-08-25 | 3.4000 | 3.5500 | 3.3100 | 3.3100 | +0.303% | 11 | 1,970 | -89.124% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.2000 | 3.3000 | -14.286% | 4 | 1,967 | -89.091% |
| 2026-08-21 | 3.7500 | 4.0000 | 3.7500 | 3.8500 | +26.230% | 10 | 1,960 | -90.649% |
| 2026-08-20 | 3.5500 | 3.5500 | 3.0500 | 3.0500 | -12.857% | 9 | 1,953 | -88.197% |
| 2026-08-19 | 3.4000 | 3.5000 | 2.8700 | 3.5000 | -1.408% | 39 | 1,939 | -89.714% |
| 2026-08-18 | 3.6000 | 3.8000 | 3.5000 | 3.5500 | -4.054% | 29 | 1,919 | -89.859% |
| 2026-08-17 | 4.0000 | 4.3000 | 3.7000 | 3.7000 | -20.086% | 24 | 1,913 | -90.270% |
| 2026-08-14 | 5.3000 | 5.3000 | 4.5000 | 4.6300 | -20.035% | 628 | 1,533 | -92.225% |
| 2026-08-13 | 5.8500 | 6.1000 | 5.3000 | 5.7900 | +10.707% | 332 | 1,529 | -93.782% |
| 2026-08-12 | 5.0000 | 5.5000 | 4.8700 | 5.2300 | +18.864% | 83 | 1,504 | -93.117% |
| 2026-08-11 | 4.9400 | 4.9400 | 4.4000 | 4.4000 | -21.288% | 11 | 1,512 | -91.818% |
| 2026-08-10 | 5.3500 | 5.5900 | 5.3500 | 5.5900 | +8.544% | 20 | 1,512 | -93.560% |
| 2026-08-07 | 4.7900 | 5.2000 | 4.7900 | 5.1500 | +5.102% | 43 | 1,499 | -93.010% |
| 2026-08-06 | 5.2500 | 5.2500 | 4.9000 | 4.9000 | -9.259% | 8 | 1,505 | -92.653% |
| 2026-08-05 | 5.7500 | 6.0000 | 5.2900 | 5.4000 | -6.897% | 122 | 1,490 | -93.333% |
| 2026-08-04 | 4.5500 | 6.1000 | 4.5500 | 5.8000 | +14.851% | 76 | 1,534 | -93.793% |
| 2026-08-03 | 4.4000 | 5.0500 | 4.3600 | 5.0500 | +55.385% | 36 | 1,525 | -92.871% |
| 2026-07-31 | 3.4100 | 3.5500 | 3.1500 | 3.2500 | +1.562% | 522 | 1,968 | -88.923% |
| 2026-07-30 | 2.1500 | 3.4000 | 2.1500 | 3.2000 | +35.593% | 14 | 1,970 | -88.750% |
| 2026-07-29 | 2.5900 | 2.5900 | 2.3500 | 2.3600 | -10.943% | 4 | 1,969 | -84.746% |
| 2026-07-28 | 2.2000 | 2.6500 | 2.2000 | 2.6500 | -3.636% | 13 | 1,978 | -86.415% |
| 2026-07-27 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | +8.268% | 3 | 1,977 | -86.909% |
| 2026-07-24 | 2.6600 | 2.8400 | 2.5400 | 2.5400 | -13.898% | 30 | 1,956 | -85.827% |
| 2026-07-23 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -14.986% | 2 | 1,956 | -87.797% |
| 2026-07-22 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | +1.462% | 3 | 1,956 | -89.625% |
| 2026-07-21 | 3.3000 | 3.5000 | 3.3000 | 3.4200 | +7.886% | 19 | 1,953 | -89.474% |
| 2026-07-20 | 2.7000 | 3.2700 | 2.7000 | 3.1700 | -13.151% | 35 | 1,950 | -88.644% |
| 2026-07-17 | 3.0000 | 3.6500 | 3.0000 | 3.6500 | +15.873% | 34 | 1,922 | -90.137% |
| 2026-07-16 | 3.8000 | 3.8000 | 3.1500 | 3.1500 | -22.222% | 23 | 1,918 | -88.571% |
| 2026-07-15 | 4.2100 | 4.2100 | 4.0000 | 4.0500 | +3.846% | 14 | 1,906 | -91.111% |
| 2026-07-14 | 4.1000 | 4.2500 | 3.7800 | 3.9000 | -27.103% | 17 | 1,903 | -90.769% |
| 2026-07-13 | 4.8700 | 5.3500 | 4.2700 | 5.3500 | +4.902% | 41 | 1,877 | -93.271% |
| 2026-07-10 | 4.9500 | 5.2200 | 4.9500 | 5.1000 | -2.857% | 159 | 1,956 | -92.941% |
| 2026-07-09 | 5.5000 | 6.2500 | 5.2500 | 5.2500 | +7.143% | 118 | 1,849 | -93.143% |
| 2026-07-08 | 4.8300 | 4.9000 | 4.4500 | 4.9000 | -2.196% | 16 | 1,839 | -92.653% |
| 2026-07-07 | 4.8000 | 5.0100 | 4.8000 | 5.0100 | -4.207% | 42 | 1,818 | -92.814% |
| 2026-07-06 | 4.7900 | 5.4500 | 4.7500 | 5.2300 | +12.716% | 7 | 1,814 | -93.117% |
| 2026-07-02 | 5.2600 | 5.4000 | 4.2500 | 4.6400 | -5.112% | 146 | 1,896 | -92.241% |
| 2026-07-01 | 5.0000 | 5.3000 | 4.8900 | 4.8900 | -10.275% | 28 | 1,882 | -92.638% |
| 2026-06-30 | 5.2900 | 5.4500 | 5.1500 | 5.4500 | +0.554% | 302 | 1,581 | -93.394% |
| 2026-06-29 | 5.7000 | 5.7000 | 5.1500 | 5.4200 | +1.308% | 24 | 1,566 | -93.358% |
| 2026-06-26 | 5.5000 | 5.6000 | 5.3500 | 5.3500 | -9.322% | 9 | 1,563 | -93.271% |
| 2026-06-25 | 6.2000 | 6.2500 | 5.8200 | 5.9000 | -9.231% | 12 | 1,554 | -93.898% |
| 2026-06-24 | 6.8000 | 6.9500 | 6.4900 | 6.5000 | -19.753% | 56 | 1,533 | -94.462% |
| 2026-06-23 | 9.5500 | 9.5500 | 8.1000 | 8.1000 | -21.739% | 91 | 1,504 | -95.556% |
| 2026-06-22 | 10.9800 | 10.9800 | 10.3500 | 10.3500 | -22.646% | 21 | 1,489 | -96.522% |
| 2026-06-18 | 11.7500 | 13.3800 | 11.7500 | 13.3800 | -0.372% | 4 | 1,488 | -97.309% |
| 2026-06-17 | 14.7500 | 14.7500 | 13.4300 | 13.4300 | -6.281% | 2 | 1,487 | -97.319% |
| 2026-06-16 | 15.2000 | 15.6200 | 14.1000 | 14.3300 | -6.948% | 16 | 1,485 | -97.488% |
| 2026-06-15 | 14.6500 | 16.2000 | 14.6500 | 15.4000 | +27.273% | 21 | 1,475 | -97.662% |
| 2026-06-12 | 12.6500 | 12.6500 | 12.1000 | 12.1000 | -12.319% | 11 | 1,482 | -97.025% |
| 2026-06-11 | 12.3500 | 13.8000 | 11.5500 | 13.8000 | -33.366% | 111 | 1,432 | -97.391% |
| 2026-06-10 | 23.0000 | 24.1500 | 20.7100 | 20.7100 | -6.628% | 86 | 1,435 | -98.262% |
| 2026-06-09 | 25.5900 | 28.1000 | 19.7600 | 22.1800 | -10.456% | 47 | 1,448 | -98.377% |
| 2026-06-08 | 25.0700 | 25.0700 | 24.4200 | 24.7700 | -0.121% | 3 | 1,447 | -98.547% |
| 2026-06-05 | 30.1500 | 30.1500 | 24.4300 | 24.8000 | -30.435% | 53 | 1,425 | -98.548% |
| 2026-06-04 | 30.3000 | 35.8100 | 30.3000 | 35.6500 | +5.318% | 17 | 1,415 | -98.990% |
| 2026-06-03 | 35.9500 | 35.9800 | 33.1000 | 33.8500 | -15.984% | 245 | 1,353 | -98.936% |
| 2026-06-02 | 40.5000 | 43.3000 | 38.7500 | 40.2900 | -7.059% | 90 | 1,287 | -99.106% |
| 2026-06-01 | 32.8500 | 45.2400 | 32.8000 | 43.3500 | +44.500% | 456 | 1,250 | -99.170% |
| 2026-05-29 | 23.3000 | 30.6000 | 23.1600 | 30.0000 | 0.000% | 1,494 | 0 | -98.800% |