ORCL270319C00310000
ORCL Mar 19 2027 310.00 Call
optionOPRA
EODOct 30, 2026
0.45USD-21.053%(-0.12)1Vol715OI
ORCL270319C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -21.053% | 1 | 716 | 0.000% |
| 2026-10-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +42.500% | 5 | 721 | -21.053% |
| 2026-10-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 721 | +12.500% |
| 2026-10-27 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -23.636% | 41 | 717 | +7.143% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 1 | 717 | -18.182% |
| 2026-10-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -50.000% | 2 | 719 | -26.230% |
| 2026-10-13 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | +2.521% | 2 | 721 | -63.115% |
| 2026-10-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +0.847% | 1 | 720 | -62.185% |
| 2026-10-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 1 | 720 | -61.864% |
| 2026-10-06 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | -0.781% | 2 | 718 | -64.567% |
| 2026-10-02 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 1 | 718 | -64.844% |
| 2026-10-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 4 | 714 | -60.870% |
| 2026-09-30 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | -17.647% | 17 | 714 | -59.821% |
| 2026-09-29 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | +41.667% | 15 | 728 | -66.912% |
| 2026-09-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -19.328% | 1 | 728 | -53.125% |
| 2026-09-25 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | -0.833% | 2 | 729 | -62.185% |
| 2026-09-24 | 1.3700 | 1.3700 | 1.1400 | 1.2000 | -28.144% | 13 | 718 | -62.500% |
| 2026-09-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 1 | 718 | -73.054% |
| 2026-09-21 | 1.6600 | 1.7900 | 1.6600 | 1.7900 | +10.494% | 9 | 709 | -74.860% |
| 2026-09-18 | 1.5100 | 1.6200 | 1.4700 | 1.6200 | -7.955% | 5 | 706 | -72.222% |
| 2026-09-17 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +12.102% | 1 | 706 | -74.432% |
| 2026-09-16 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +16.296% | 1 | 707 | -71.338% |
| 2026-09-15 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -15.625% | 80 | 645 | -66.667% |
| 2026-09-14 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -29.825% | 2 | 645 | -71.875% |
| 2026-09-11 | 2.6100 | 2.6100 | 2.2800 | 2.2800 | -33.913% | 92 | 563 | -80.263% |
| 2026-09-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -19.204% | 1 | 563 | -86.957% |
| 2026-09-09 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -2.955% | 1 | 563 | -89.461% |
| 2026-09-08 | 4.5000 | 4.5600 | 4.1500 | 4.4000 | +25.714% | 5 | 563 | -89.773% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.057% | 16 | 563 | -87.143% |
| 2026-09-03 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | +41.038% | 27 | 561 | -84.950% |
| 2026-09-01 | 2.0700 | 2.1400 | 2.0700 | 2.1200 | -39.429% | 3 | 560 | -78.774% |
| 2026-08-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.961% | 2 | 560 | -87.143% |
| 2026-08-21 | 3.3000 | 3.5700 | 3.3000 | 3.5700 | +23.103% | 46 | 519 | -87.395% |
| 2026-08-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.346% | 5 | 514 | -84.483% |
| 2026-08-19 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -16.232% | 5 | 509 | -84.429% |
| 2026-08-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.432% | 1 | 509 | -86.957% |
| 2026-08-17 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -11.951% | 3 | 512 | -87.535% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.905% | 10 | 522 | -89.024% |
| 2026-08-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +19.318% | 10 | 512 | -91.429% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 1 | 513 | -89.773% |
| 2026-08-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.466% | 1 | 512 | -89.535% |
| 2026-08-04 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +10.851% | 1 | 512 | -91.363% |
| 2026-08-03 | 3.4700 | 4.7000 | 3.4700 | 4.7000 | +54.605% | 4 | 513 | -90.426% |
| 2026-07-31 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | +12.593% | 2 | 513 | -85.197% |
| 2026-07-23 | 2.8400 | 2.8400 | 2.7000 | 2.7000 | -15.094% | 2 | 512 | -83.333% |
| 2026-07-22 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +1.923% | 1 | 511 | -85.849% |
| 2026-07-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -29.888% | 1 | 512 | -85.577% |
| 2026-07-07 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | -7.292% | 3 | 514 | -89.888% |
| 2026-07-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +16.788% | 20 | 514 | -90.625% |
| 2026-07-02 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -7.640% | 1 | 515 | -89.051% |
| 2026-07-01 | 4.5000 | 4.5000 | 4.4000 | 4.4500 | -14.423% | 6 | 511 | -89.888% |
| 2026-06-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.256% | 1 | 512 | -91.346% |
| 2026-06-25 | 5.4000 | 5.4000 | 5.3200 | 5.3200 | -11.333% | 3 | 511 | -91.541% |
| 2026-06-24 | 6.4500 | 6.4500 | 6.0000 | 6.0000 | -21.466% | 196 | 563 | -92.500% |
| 2026-06-23 | 7.9000 | 7.9300 | 7.6400 | 7.6400 | -17.761% | 32 | 561 | -94.110% |
| 2026-06-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -19.217% | 62 | 499 | -95.156% |
| 2026-06-18 | 11.5000 | 12.4900 | 11.5000 | 11.5000 | -6.504% | 12 | 488 | -96.087% |
| 2026-06-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.107% | 3 | 491 | -96.341% |
| 2026-06-16 | 13.0000 | 13.1500 | 13.0000 | 13.1000 | -9.468% | 49 | 466 | -96.565% |
| 2026-06-15 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +33.981% | 1 | 465 | -96.890% |
| 2026-06-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -45.510% | 10 | 469 | -95.833% |
| 2026-06-10 | 19.4600 | 19.8200 | 19.2800 | 19.8200 | -0.151% | 63 | 450 | -97.730% |
| 2026-06-09 | 22.1200 | 22.1200 | 19.0000 | 19.8500 | -13.319% | 20 | 452 | -97.733% |
| 2026-06-08 | 23.2000 | 23.5500 | 22.3100 | 22.9000 | -1.590% | 69 | 431 | -98.035% |
| 2026-06-05 | 26.6000 | 26.9600 | 23.2700 | 23.2700 | -27.395% | 218 | 318 | -98.066% |
| 2026-06-04 | 33.2500 | 33.3200 | 31.1300 | 32.0500 | +2.135% | 134 | 202 | -98.596% |
| 2026-06-03 | 31.4000 | 32.6500 | 30.5500 | 31.3800 | -17.094% | 27 | 191 | -98.566% |
| 2026-06-02 | 38.9500 | 38.9700 | 36.4700 | 37.8500 | -9.881% | 54 | 184 | -98.811% |
| 2026-06-01 | 35.9200 | 42.4500 | 35.9200 | 42.0000 | 0.000% | 251 | 0 | -98.929% |