ORCL270319C00370000
ORCL Mar 19 2027 370.00 Call
optionOPRA
EODNov 4, 2026
0.26USD+52.941%(+0.09)1Vol3,409OI
ORCL270319C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +52.941% | 1 | 3,408 | 0.000% |
| 2026-11-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 3,408 | +52.941% |
| 2026-11-02 | 0.1800 | 0.2000 | 0.1300 | 0.1700 | -50.000% | 100 | 3,413 | +52.941% |
| 2026-10-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 6 | 3,419 | -23.529% |
| 2026-10-28 | 0.2000 | 0.4100 | 0.2000 | 0.4100 | +215.385% | 32 | 3,419 | -36.585% |
| 2026-10-26 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | -40.909% | 2 | 3,419 | +100.000% |
| 2026-10-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 3,418 | +18.182% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2100 | 0.2100 | -22.222% | 22 | 3,418 | +23.810% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2200 | 0.2700 | -10.000% | 55 | 3,409 | -3.704% |
| 2026-10-15 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | +3.448% | 14 | 3,407 | -13.333% |
| 2026-10-14 | 0.3700 | 0.3700 | 0.2900 | 0.2900 | -50.000% | 41 | 3,405 | -10.345% |
| 2026-10-13 | 0.4800 | 0.5800 | 0.4800 | 0.5800 | +28.889% | 6 | 3,403 | -55.172% |
| 2026-10-08 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -26.230% | 780 | 3,622 | -42.222% |
| 2026-10-06 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -15.278% | 246 | 3,376 | -57.377% |
| 2026-10-05 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +14.286% | 1 | 3,375 | -63.889% |
| 2026-10-02 | 0.7500 | 0.7500 | 0.6300 | 0.6300 | +8.621% | 426 | 3,046 | -58.730% |
| 2026-10-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 34 | 3,024 | -55.172% |
| 2026-09-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +38.462% | 3 | 3,024 | -63.889% |
| 2026-09-28 | 0.5100 | 0.5300 | 0.4800 | 0.5200 | -14.754% | 16 | 3,013 | -50.000% |
| 2026-09-25 | 0.6000 | 0.6700 | 0.6000 | 0.6100 | 0.000% | 13 | 3,019 | -57.377% |
| 2026-09-24 | 0.7200 | 0.7200 | 0.5500 | 0.6100 | -22.785% | 35 | 3,033 | -57.377% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.7700 | 0.7900 | -19.388% | 1,031 | 2,034 | -67.089% |
| 2026-09-22 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +13.953% | 14 | 2,030 | -73.469% |
| 2026-09-21 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | +21.127% | 26 | 2,005 | -69.767% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | -21.111% | 78 | 1,973 | -63.380% |
| 2026-09-17 | 0.8300 | 0.9700 | 0.8300 | 0.9000 | +21.622% | 24 | 1,959 | -71.111% |
| 2026-09-16 | 0.6500 | 0.8000 | 0.6500 | 0.7400 | +12.121% | 5 | 1,960 | -64.865% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.6600 | 0.6600 | -29.787% | 15 | 1,965 | -60.606% |
| 2026-09-14 | 0.8000 | 0.9400 | 0.7800 | 0.9400 | -4.082% | 7 | 1,965 | -72.340% |
| 2026-09-11 | 1.8300 | 1.8300 | 0.9800 | 0.9800 | -45.556% | 29 | 1,981 | -73.469% |
| 2026-09-10 | 2.0700 | 2.0700 | 1.7500 | 1.8000 | -25.311% | 4 | 1,978 | -85.556% |
| 2026-09-09 | 2.2900 | 2.4100 | 2.2900 | 2.4100 | +0.417% | 7 | 1,978 | -89.212% |
| 2026-09-08 | 2.8300 | 2.8300 | 2.2400 | 2.4000 | +25.000% | 269 | 1,859 | -89.167% |
| 2026-09-04 | 1.9700 | 1.9700 | 1.8900 | 1.9200 | +13.609% | 20 | 1,861 | -86.458% |
| 2026-09-03 | 1.5000 | 1.7600 | 1.4800 | 1.6900 | +48.246% | 655 | 1,711 | -84.615% |
| 2026-09-01 | 1.5000 | 1.5000 | 1.1000 | 1.1400 | -35.593% | 852 | 934 | -77.193% |
| 2026-08-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +2.907% | 5 | 939 | -85.311% |
| 2026-08-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -8.021% | 1 | 940 | -84.884% |
| 2026-08-26 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +8.092% | 25 | 965 | -86.096% |
| 2026-08-25 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.143% | 1 | 965 | -84.971% |
| 2026-08-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.326% | 1 | 965 | -85.143% |
| 2026-08-21 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +27.815% | 1 | 964 | -86.528% |
| 2026-08-20 | 1.6700 | 1.6700 | 1.5100 | 1.5100 | -19.681% | 4 | 964 | -82.781% |
| 2026-08-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 1 | 963 | -86.170% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -19.355% | 2 | 961 | -85.143% |
| 2026-08-14 | 2.7000 | 2.7500 | 2.1700 | 2.1700 | -28.852% | 3 | 958 | -88.018% |
| 2026-08-13 | 2.7900 | 3.0500 | 2.7800 | 3.0500 | +12.963% | 6 | 960 | -91.475% |
| 2026-08-12 | 2.9500 | 2.9700 | 2.7000 | 2.7000 | +12.500% | 206 | 1,082 | -90.370% |
| 2026-08-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -16.667% | 1 | 1,081 | -89.167% |
| 2026-08-10 | 3.0000 | 3.0000 | 2.7800 | 2.8800 | +11.628% | 60 | 1,102 | -90.972% |
| 2026-08-07 | 2.6500 | 2.6500 | 2.5200 | 2.5800 | 0.000% | 26 | 1,078 | -89.922% |
| 2026-08-06 | 2.6200 | 2.6500 | 2.5500 | 2.5800 | -9.474% | 12 | 1,068 | -89.922% |
| 2026-08-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -9.524% | 1 | 1,068 | -90.877% |
| 2026-08-04 | 2.8800 | 3.3000 | 2.7500 | 3.1500 | +16.667% | 361 | 876 | -91.746% |
| 2026-08-03 | 2.1500 | 2.7000 | 2.1500 | 2.7000 | +58.824% | 92 | 940 | -90.370% |
| 2026-07-31 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +3.030% | 2 | 940 | -84.706% |
| 2026-07-30 | 1.8500 | 1.8500 | 1.5500 | 1.6500 | +10.000% | 5 | 935 | -84.242% |
| 2026-07-27 | 1.1100 | 1.5300 | 1.1100 | 1.5000 | +0.671% | 5 | 934 | -82.667% |
| 2026-07-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -21.579% | 1 | 935 | -82.550% |
| 2026-07-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 2 | 935 | -86.316% |
| 2026-07-21 | 1.7000 | 1.9100 | 1.7000 | 1.9100 | +9.143% | 8 | 934 | -86.387% |
| 2026-07-20 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -10.256% | 11 | 923 | -85.143% |
| 2026-07-17 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 0.000% | 4 | 921 | -86.667% |
| 2026-07-16 | 2.2100 | 2.2100 | 1.9500 | 1.9500 | -18.067% | 23 | 909 | -86.667% |
| 2026-07-15 | 2.4400 | 2.5000 | 2.2500 | 2.3800 | +7.207% | 6 | 907 | -89.076% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.2200 | 2.2200 | -8.264% | 34 | 885 | -88.288% |
| 2026-07-13 | 2.8700 | 2.8700 | 2.4200 | 2.4200 | -18.243% | 93 | 827 | -89.256% |
| 2026-07-10 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.516% | 153 | 674 | -91.216% |
| 2026-07-09 | 2.9000 | 3.1500 | 2.8800 | 3.1000 | +20.155% | 117 | 678 | -91.613% |
| 2026-07-08 | 2.7000 | 2.7000 | 2.4500 | 2.5800 | -3.731% | 42 | 651 | -89.922% |
| 2026-07-07 | 2.7300 | 2.7300 | 2.6700 | 2.6800 | -7.904% | 25 | 641 | -90.299% |
| 2026-07-06 | 2.7400 | 2.9100 | 2.6800 | 2.9100 | +16.400% | 10 | 633 | -91.065% |
| 2026-07-02 | 2.6400 | 2.6400 | 2.4700 | 2.5000 | -13.194% | 268 | 428 | -89.600% |
| 2026-07-01 | 2.8800 | 2.8900 | 2.8800 | 2.8800 | -0.346% | 8 | 424 | -90.972% |
| 2026-06-30 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 0.000% | 7 | 417 | -91.003% |
| 2026-06-29 | 2.8100 | 2.9900 | 2.8100 | 2.8900 | -4.934% | 136 | 323 | -91.003% |
| 2026-06-26 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | -6.173% | 2 | 323 | -91.447% |
| 2026-06-25 | 3.2500 | 3.3000 | 3.2000 | 3.2400 | -20.976% | 23 | 311 | -91.975% |
| 2026-06-24 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -22.642% | 4 | 309 | -93.659% |
| 2026-06-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.847% | 19 | 290 | -95.094% |
| 2026-06-22 | 6.8500 | 6.8500 | 5.5000 | 5.5700 | -24.218% | 272 | 148 | -95.332% |
| 2026-06-17 | 7.7000 | 7.7000 | 7.1000 | 7.3500 | -18.333% | 69 | 124 | -96.463% |
| 2026-06-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.000% | 1 | 124 | -97.111% |
| 2026-06-11 | 7.0000 | 7.5000 | 6.8000 | 7.5000 | -43.567% | 5 | 127 | -96.533% |
| 2026-06-10 | 15.1900 | 15.1900 | 12.8900 | 13.2900 | +1.219% | 64 | 146 | -98.044% |
| 2026-06-09 | 15.7500 | 15.7500 | 13.0000 | 13.1300 | -16.635% | 8 | 144 | -98.020% |
| 2026-06-08 | 15.2000 | 15.7500 | 15.2000 | 15.7500 | +1.810% | 7 | 144 | -98.349% |
| 2026-06-05 | 19.7500 | 19.8100 | 15.2000 | 15.4700 | -31.850% | 100 | 114 | -98.319% |
| 2026-06-04 | 22.2000 | 23.6000 | 21.7500 | 22.7000 | +2.252% | 54 | 106 | -98.855% |
| 2026-06-03 | 24.0500 | 24.0500 | 21.1000 | 22.2000 | -18.681% | 97 | 76 | -98.829% |
| 2026-06-02 | 27.7500 | 29.6000 | 26.1500 | 27.3000 | 0.000% | 160 | 0 | -99.048% |