ORCL270319C00330000
ORCL Mar 19 2027 330.00 Call
optionOPRA
EODOct 28, 2026
0.31USD-36.735%(-0.18)3Vol2,365OI
ORCL270319C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -36.735% | 3 | 2,365 | 0.000% |
| 2026-10-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +104.167% | 1 | 2,365 | -36.735% |
| 2026-10-26 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -17.241% | 58 | 2,346 | +29.167% |
| 2026-10-22 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | -12.121% | 12 | 2,347 | +6.897% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -34.000% | 2 | 2,348 | -6.061% |
| 2026-10-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +150.000% | 4 | 2,344 | -38.000% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 1 | 2,345 | +55.000% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -82.796% | 7 | 2,352 | +93.750% |
| 2026-10-07 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +43.077% | 1 | 2,351 | -66.667% |
| 2026-10-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -42.982% | 1 | 2,352 | -52.308% |
| 2026-09-29 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | +44.304% | 102 | 2,354 | -72.807% |
| 2026-09-28 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -21.000% | 2 | 2,352 | -60.759% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 3 | 2,349 | -69.000% |
| 2026-09-24 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -22.581% | 1 | 2,349 | -67.708% |
| 2026-09-23 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -13.287% | 5 | 2,348 | -75.000% |
| 2026-09-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.143% | 2 | 2,348 | -78.322% |
| 2026-09-21 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | +19.658% | 9 | 2,344 | -77.857% |
| 2026-09-18 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | -14.599% | 42 | 2,359 | -73.504% |
| 2026-09-17 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | +21.239% | 65 | 2,359 | -77.372% |
| 2026-09-15 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -11.024% | 123 | 2,358 | -72.566% |
| 2026-09-14 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -26.590% | 1 | 2,357 | -75.591% |
| 2026-09-11 | 2.0100 | 2.0100 | 1.7300 | 1.7300 | -37.993% | 255 | 2,110 | -82.081% |
| 2026-09-10 | 2.8800 | 2.8800 | 2.7900 | 2.7900 | -19.597% | 2 | 2,108 | -88.889% |
| 2026-09-09 | 3.2500 | 3.4700 | 3.2500 | 3.4700 | -2.254% | 4 | 2,104 | -91.066% |
| 2026-09-08 | 3.3500 | 3.8000 | 3.3500 | 3.5500 | +52.361% | 6 | 2,106 | -91.268% |
| 2026-09-03 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | +37.059% | 3 | 2,106 | -86.695% |
| 2026-09-01 | 1.9900 | 1.9900 | 1.7000 | 1.7000 | -33.594% | 338 | 1,776 | -81.765% |
| 2026-08-31 | 2.5600 | 2.5600 | 2.5300 | 2.5600 | -9.859% | 774 | 1,133 | -87.891% |
| 2026-08-28 | 3.4000 | 3.4000 | 2.8400 | 2.8400 | +9.231% | 7 | 1,133 | -89.085% |
| 2026-08-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 5 | 1,138 | -88.077% |
| 2026-08-25 | 2.5200 | 2.5800 | 2.4600 | 2.4600 | -5.747% | 151 | 994 | -87.398% |
| 2026-08-18 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | -18.438% | 2 | 995 | -88.123% |
| 2026-08-14 | 3.8200 | 3.8200 | 3.2000 | 3.2000 | -30.131% | 4 | 993 | -90.313% |
| 2026-08-13 | 4.4700 | 4.6000 | 4.4700 | 4.5800 | +23.784% | 301 | 876 | -93.231% |
| 2026-08-12 | 3.6200 | 3.7300 | 3.6200 | 3.7000 | +5.714% | 500 | 392 | -91.622% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 1 | 391 | -91.143% |
| 2026-08-03 | 3.2000 | 3.6600 | 3.2000 | 3.6600 | +46.400% | 7 | 395 | -91.530% |
| 2026-07-30 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | +38.889% | 36 | 417 | -87.600% |
| 2026-07-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.263% | 1 | 417 | -82.778% |
| 2026-07-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 11 | 413 | -83.684% |
| 2026-07-27 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -1.478% | 2 | 413 | -84.500% |
| 2026-07-24 | 2.1700 | 2.1700 | 2.0300 | 2.0300 | -9.375% | 13 | 401 | -84.729% |
| 2026-07-23 | 2.3000 | 2.3100 | 2.2400 | 2.2400 | -10.757% | 7 | 400 | -86.161% |
| 2026-07-22 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -5.283% | 1 | 401 | -87.649% |
| 2026-07-21 | 2.5300 | 2.7000 | 2.5200 | 2.6500 | -5.357% | 9 | 396 | -88.302% |
| 2026-07-17 | 2.4000 | 2.9300 | 2.4000 | 2.8000 | +12.000% | 34 | 406 | -88.929% |
| 2026-07-16 | 2.9800 | 2.9800 | 2.5000 | 2.5000 | -20.635% | 16 | 393 | -87.600% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | +3.960% | 13 | 390 | -90.159% |
| 2026-07-14 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | -10.882% | 3 | 390 | -89.769% |
| 2026-07-13 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -9.333% | 6 | 390 | -90.882% |
| 2026-07-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 1 | 389 | -91.733% |
| 2026-07-07 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | +4.000% | 23 | 370 | -92.051% |
| 2026-07-02 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | -4.822% | 41 | 359 | -91.733% |
| 2026-07-01 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -21.980% | 1 | 359 | -92.132% |
| 2026-06-24 | 5.5000 | 5.5000 | 5.0500 | 5.0500 | -23.946% | 9 | 354 | -93.861% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6400 | 6.6400 | -11.467% | 2 | 352 | -95.331% |
| 2026-06-22 | 8.9000 | 8.9000 | 7.5000 | 7.5000 | -15.730% | 18 | 366 | -95.867% |
| 2026-06-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -13.171% | 1 | 365 | -96.517% |
| 2026-06-17 | 10.6600 | 10.7300 | 9.9000 | 10.2500 | -8.889% | 112 | 277 | -96.976% |
| 2026-06-16 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | -8.537% | 3 | 276 | -97.244% |
| 2026-06-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +18.269% | 1 | 276 | -97.480% |
| 2026-06-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 1 | 276 | -97.019% |
| 2026-06-11 | 10.1500 | 10.5000 | 9.0900 | 10.5000 | -40.341% | 269 | 151 | -97.048% |
| 2026-06-10 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +10.692% | 2 | 149 | -98.239% |
| 2026-06-09 | 19.5000 | 19.5000 | 15.8000 | 15.9000 | -21.404% | 9 | 147 | -98.050% |
| 2026-06-08 | 20.0000 | 20.2500 | 20.0000 | 20.2300 | -1.796% | 6 | 146 | -98.468% |
| 2026-06-05 | 23.6500 | 24.4500 | 20.5100 | 20.6000 | -31.104% | 4 | 144 | -98.495% |
| 2026-06-04 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +5.953% | 2 | 144 | -98.963% |
| 2026-06-03 | 28.4700 | 29.8500 | 26.8000 | 28.2200 | -17.049% | 9 | 142 | -98.901% |
| 2026-06-02 | 34.4500 | 34.9500 | 34.0000 | 34.0200 | -12.320% | 48 | 119 | -99.089% |
| 2026-06-01 | 27.8500 | 38.8000 | 26.9900 | 38.8000 | 0.000% | 212 | 0 | -99.201% |