ORCL270319C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 2 | 716 | 0.000% |
| 2026-11-03 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -26.923% | 4 | 713 | 0.000% |
| 2026-11-02 | 0.1500 | 0.2600 | 0.1500 | 0.2600 | +23.810% | 14 | 712 | -26.923% |
| 2026-10-30 | 0.3000 | 0.3000 | 0.2100 | 0.2100 | -32.258% | 2 | 713 | -9.524% |
| 2026-10-29 | 0.3500 | 0.3500 | 0.2900 | 0.3100 | +24.000% | 11 | 714 | -38.710% |
| 2026-10-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 714 | -24.000% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 8 | 714 | -36.667% |
| 2026-10-26 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | -13.043% | 21 | 699 | -5.000% |
| 2026-10-23 | 0.3000 | 0.3000 | 0.2200 | 0.2300 | -14.815% | 29 | 692 | -17.391% |
| 2026-10-21 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +22.727% | 2 | 692 | -29.630% |
| 2026-10-20 | 0.3400 | 0.3400 | 0.2200 | 0.2200 | -35.294% | 2 | 692 | -13.636% |
| 2026-10-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 2 | 692 | -44.118% |
| 2026-10-15 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +8.571% | 11 | 689 | -50.000% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -42.623% | 2 | 688 | -45.714% |
| 2026-10-13 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | -10.294% | 4 | 691 | -68.852% |
| 2026-10-09 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -11.688% | 11 | 692 | -72.059% |
| 2026-10-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -1.282% | 2 | 692 | -75.325% |
| 2026-10-05 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | +1.299% | 6 | 693 | -75.641% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | +6.944% | 3 | 691 | -75.325% |
| 2026-10-01 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | -14.286% | 23 | 691 | -73.611% |
| 2026-09-30 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 1 | 692 | -77.381% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | +20.968% | 5 | 695 | -74.667% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -22.500% | 5 | 695 | -69.355% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -2.439% | 5 | 693 | -76.250% |
| 2026-09-24 | 0.7500 | 1.2900 | 0.7500 | 0.8200 | -13.684% | 27 | 672 | -76.829% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -16.667% | 2 | 674 | -80.000% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.1100 | 1.1400 | +3.636% | 213 | 716 | -83.333% |
| 2026-09-21 | 0.9400 | 1.1000 | 0.9400 | 1.1000 | +25.000% | 5 | 713 | -82.727% |
| 2026-09-18 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -20.000% | 6 | 709 | -78.409% |
| 2026-09-17 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | +10.000% | 4 | 708 | -82.727% |
| 2026-09-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +12.360% | 25 | 708 | -81.000% |
| 2026-09-15 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -16.822% | 34 | 676 | -78.652% |
| 2026-09-14 | 1.0000 | 1.0800 | 0.9000 | 1.0700 | -21.898% | 73 | 667 | -82.243% |
| 2026-09-11 | 1.8500 | 1.8500 | 1.3500 | 1.3700 | -36.866% | 29 | 653 | -86.131% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.1700 | 2.1700 | -23.050% | 175 | 480 | -91.244% |
| 2026-09-09 | 2.9000 | 2.9000 | 2.7500 | 2.8200 | -2.759% | 25 | 474 | -93.262% |
| 2026-09-08 | 3.3000 | 3.3000 | 2.7800 | 2.9000 | +28.889% | 70 | 412 | -93.448% |
| 2026-09-04 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | +2.740% | 8 | 410 | -91.556% |
| 2026-09-03 | 1.7800 | 2.1900 | 1.7800 | 2.1900 | +47.973% | 7 | 404 | -91.324% |
| 2026-09-01 | 1.5900 | 1.5900 | 1.3600 | 1.4800 | -42.188% | 46 | 374 | -87.162% |
| 2026-08-28 | 2.3900 | 2.5600 | 2.2400 | 2.5600 | +3.644% | 5 | 370 | -92.578% |
| 2026-08-27 | 2.2800 | 2.4900 | 1.9800 | 2.4700 | +33.514% | 228 | 467 | -92.308% |
| 2026-08-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.736% | 1 | 466 | -89.730% |
| 2026-08-21 | 2.1700 | 2.2500 | 2.0300 | 2.1200 | +13.369% | 201 | 361 | -91.038% |
| 2026-08-20 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -43.333% | 1 | 360 | -89.840% |
| 2026-08-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +24.528% | 3 | 360 | -94.242% |
| 2026-08-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -20.420% | 20 | 380 | -92.830% |
| 2026-08-10 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | +5.714% | 40 | 381 | -94.294% |
| 2026-08-07 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | -14.634% | 64 | 345 | -93.968% |
| 2026-08-04 | 3.4000 | 3.6900 | 3.4000 | 3.6900 | +32.734% | 20 | 364 | -94.851% |
| 2026-08-03 | 3.2200 | 3.2200 | 2.7800 | 2.7800 | +63.529% | 3 | 367 | -93.165% |
| 2026-07-28 | 1.5000 | 1.7000 | 1.4900 | 1.7000 | -5.556% | 6 | 367 | -88.824% |
| 2026-07-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -22.414% | 10 | 357 | -89.444% |
| 2026-07-22 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | +3.111% | 9 | 362 | -91.810% |
| 2026-07-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.634% | 1 | 362 | -91.556% |
| 2026-07-20 | 2.2700 | 2.2700 | 2.0000 | 2.1300 | -7.391% | 125 | 251 | -91.080% |
| 2026-07-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 1 | 251 | -91.739% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 10 | 241 | -92.400% |
| 2026-07-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -19.444% | 2 | 241 | -93.448% |
| 2026-07-09 | 3.3500 | 3.6100 | 3.3500 | 3.6000 | +20.000% | 7 | 237 | -94.722% |
| 2026-07-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 236 | -93.667% |
| 2026-07-07 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -3.030% | 12 | 245 | -94.063% |
| 2026-07-06 | 3.2200 | 3.3000 | 3.0600 | 3.3000 | +14.187% | 45 | 201 | -94.242% |
| 2026-07-02 | 3.5000 | 3.5000 | 2.8900 | 2.8900 | -10.802% | 105 | 215 | -93.426% |
| 2026-07-01 | 3.3500 | 3.5500 | 3.2400 | 3.2400 | -6.897% | 67 | 161 | -94.136% |
| 2026-06-29 | 4.0200 | 4.0200 | 3.4800 | 3.4800 | -9.610% | 3 | 158 | -94.540% |
| 2026-06-26 | 3.6000 | 3.8500 | 3.6000 | 3.8500 | -15.385% | 4 | 155 | -95.065% |
| 2026-06-24 | 4.7400 | 4.7400 | 4.5500 | 4.5500 | -20.870% | 6 | 154 | -95.824% |
| 2026-06-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.534% | 8 | 157 | -96.696% |
| 2026-06-22 | 7.5500 | 8.0500 | 6.4700 | 6.6500 | -16.875% | 37 | 159 | -97.143% |
| 2026-06-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -25.581% | 1 | 158 | -97.625% |
| 2026-06-15 | 9.4000 | 10.7500 | 9.4000 | 10.7500 | +26.471% | 20 | 144 | -98.233% |
| 2026-06-12 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +6.784% | 4 | 144 | -97.765% |
| 2026-06-11 | 8.2500 | 9.9000 | 7.8000 | 7.9600 | -47.180% | 12 | 144 | -97.613% |
| 2026-06-10 | 16.0700 | 16.0700 | 15.0700 | 15.0700 | +0.333% | 76 | 153 | -98.739% |
| 2026-06-09 | 19.0000 | 19.0000 | 13.5000 | 15.0200 | -17.968% | 54 | 123 | -98.735% |
| 2026-06-08 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +4.330% | 6 | 120 | -98.962% |
| 2026-06-05 | 20.8000 | 21.0500 | 17.5500 | 17.5500 | -32.707% | 14 | 110 | -98.917% |
| 2026-06-04 | 25.6500 | 26.0800 | 25.6500 | 26.0800 | +8.667% | 3 | 111 | -99.271% |
| 2026-06-03 | 25.8000 | 26.2500 | 24.0000 | 24.0000 | -20.000% | 119 | 22 | -99.208% |
| 2026-06-02 | 30.6500 | 31.3100 | 30.0000 | 30.0000 | 0.000% | 42 | 0 | -99.367% |