ORCL270319C00080000
ORCL Mar 19 2027 80.00 Call
optionOPRA
EODNov 4, 2026
49.72USD-6.629%(-3.53)300Vol271OI
ORCL270319C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 50.12 | 50.12 | 49.72 | 49.72 | -6.629% | 300 | 121 | 0.000% |
| 2026-10-30 | 53.25 | 53.25 | 53.25 | 53.25 | -16.797% | 5 | 116 | -6.629% |
| 2026-10-29 | 64.00 | 64.00 | 64.00 | 64.00 | +28.154% | 5 | 116 | -22.313% |
| 2026-10-26 | 49.80 | 50.05 | 49.80 | 49.94 | -1.499% | 3 | 116 | -0.441% |
| 2026-10-23 | 50.70 | 50.70 | 50.70 | 50.70 | -2.500% | 2 | 116 | -1.933% |
| 2026-10-21 | 52.00 | 52.00 | 52.00 | 52.00 | -1.366% | 1 | 116 | -4.385% |
| 2026-10-15 | 52.72 | 52.72 | 52.72 | 52.72 | -15.553% | 1 | 116 | -5.690% |
| 2026-10-13 | 62.43 | 62.43 | 62.43 | 62.43 | -3.732% | 1 | 116 | -20.359% |
| 2026-10-09 | 64.85 | 64.85 | 64.85 | 64.85 | +12.783% | 16 | 125 | -23.331% |
| 2026-10-08 | 57.50 | 57.50 | 57.50 | 57.50 | +3.510% | 16 | 125 | -13.530% |
| 2026-09-28 | 55.55 | 55.95 | 55.55 | 55.55 | -9.351% | 25 | 133 | -10.495% |
| 2026-09-24 | 61.30 | 61.30 | 61.28 | 61.28 | -17.167% | 15 | 124 | -18.864% |
| 2026-09-11 | 73.98 | 73.98 | 73.98 | 73.98 | -5.698% | 1 | 123 | -32.793% |
| 2026-09-10 | 78.45 | 78.45 | 78.45 | 78.45 | +18.864% | 25 | 98 | -36.622% |
| 2026-09-01 | 66.00 | 66.00 | 66.00 | 66.00 | -11.409% | 12 | 91 | -24.667% |
| 2026-08-28 | 73.60 | 74.50 | 73.60 | 74.50 | +0.676% | 3 | 89 | -33.262% |
| 2026-08-27 | 74.00 | 74.00 | 74.00 | 74.00 | +4.225% | 1 | 90 | -32.811% |
| 2026-08-17 | 71.39 | 71.39 | 71.00 | 71.00 | -7.792% | 2 | 89 | -29.972% |
| 2026-08-14 | 77.00 | 77.00 | 77.00 | 77.00 | +9.391% | 1 | 90 | -35.429% |
| 2026-08-11 | 70.50 | 70.50 | 69.50 | 70.39 | +0.572% | 12 | 94 | -29.365% |
| 2026-08-05 | 70.06 | 70.06 | 69.99 | 69.99 | +10.972% | 3 | 96 | -28.961% |
| 2026-08-03 | 63.07 | 63.07 | 63.07 | 63.07 | +26.140% | 2 | 94 | -21.167% |
| 2026-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | +5.263% | 1 | 93 | -0.560% |
| 2026-07-28 | 47.00 | 47.50 | 47.00 | 47.50 | -3.160% | 17 | 92 | +4.674% |
| 2026-07-27 | 49.96 | 49.96 | 48.90 | 49.05 | +2.251% | 41 | 54 | +1.366% |
| 2026-07-24 | 48.00 | 48.00 | 47.97 | 47.97 | -8.209% | 2 | 52 | +3.648% |
| 2026-07-23 | 52.26 | 52.26 | 52.26 | 52.26 | -4.583% | 1 | 52 | -4.860% |
| 2026-07-22 | 54.80 | 54.80 | 54.77 | 54.77 | +2.183% | 13 | 41 | -9.220% |
| 2026-07-21 | 53.60 | 53.60 | 53.60 | 53.60 | -3.423% | 3 | 38 | -7.239% |
| 2026-07-17 | 55.00 | 55.55 | 54.85 | 55.50 | +2.022% | 13 | 27 | -10.414% |
| 2026-07-16 | 54.29 | 54.40 | 54.29 | 54.40 | -15.423% | 3 | 24 | -8.603% |
| 2026-07-08 | 64.50 | 64.50 | 64.32 | 64.32 | -3.525% | 6 | 18 | -22.699% |
| 2026-07-07 | 66.67 | 66.67 | 66.67 | 66.67 | -3.040% | 1 | 17 | -25.424% |
| 2026-07-01 | 68.77 | 68.77 | 68.76 | 68.76 | -7.344% | 5 | 21 | -27.691% |
| 2026-06-29 | 72.00 | 74.21 | 72.00 | 74.21 | -0.161% | 2 | 19 | -33.001% |
| 2026-06-26 | 75.65 | 75.65 | 74.33 | 74.33 | -3.991% | 4 | 15 | -33.109% |
| 2026-06-25 | 77.42 | 77.42 | 77.42 | 77.42 | -45.271% | 1 | 15 | -35.779% |
| 2026-06-08 | 141.46 | 141.46 | 141.46 | 141.46 | -8.771% | 1 | 16 | -64.852% |
| 2026-06-03 | 162.05 | 162.05 | 154.49 | 155.06 | +29.217% | 4 | 17 | -67.935% |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | -0.067% | 1 | 18 | -58.567% |
| 2026-05-08 | 120.08 | 120.08 | 120.08 | 120.08 | +11.144% | 1 | 18 | -58.594% |
| 2026-05-05 | 108.04 | 108.04 | 108.04 | 108.04 | +22.773% | 1 | 19 | -53.980% |
| 2026-04-29 | 88.00 | 88.00 | 88.00 | 88.00 | -4.265% | 1 | 18 | -43.500% |
| 2026-04-28 | 91.92 | 91.92 | 91.92 | 91.92 | -8.080% | 1 | 17 | -45.909% |
| 2026-04-17 | 100.00 | 100.00 | 100.00 | 100.00 | +26.534% | 1 | 16 | -50.280% |
| 2026-04-13 | 79.03 | 79.03 | 79.03 | 79.03 | +21.585% | 1 | 17 | -37.087% |
| 2026-03-30 | 67.75 | 67.75 | 65.00 | 65.00 | -9.722% | 3 | 16 | -23.508% |
| 2026-03-25 | 72.00 | 72.00 | 72.00 | 72.00 | -12.430% | 1 | 14 | -30.944% |
| 2026-03-16 | 82.22 | 82.22 | 82.22 | 82.22 | +8.757% | 1 | 13 | -39.528% |
| 2026-03-03 | 75.70 | 75.70 | 75.60 | 75.60 | -2.515% | 2 | 13 | -34.233% |
| 2026-03-02 | 76.05 | 77.55 | 76.05 | 77.55 | -1.084% | 3 | 13 | -35.887% |
| 2026-02-25 | 78.40 | 78.40 | 78.40 | 78.40 | +7.206% | 1 | 12 | -36.582% |
| 2026-02-24 | 73.13 | 73.13 | 73.13 | 73.13 | -12.367% | 1 | 12 | -32.011% |
| 2026-02-11 | 83.45 | 83.45 | 83.45 | 83.45 | +16.713% | 3 | 11 | -40.419% |
| 2026-02-06 | 69.50 | 71.50 | 69.50 | 71.50 | +4.716% | 4 | 14 | -30.462% |
| 2026-02-05 | 68.49 | 68.49 | 68.10 | 68.28 | 0.000% | 10 | 10 | -27.182% |