ORCL270319C00090000
ORCL Mar 19 2027 90.00 Call
optionOPRA
EODNov 4, 2026
40.37USD-2.015%(-0.83)13Vol1,225OI
ORCL270319C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 42.20 | 42.20 | 40.37 | 40.37 | -2.015% | 13 | 1,224 | 0.000% |
| 2026-11-03 | 41.20 | 41.20 | 41.20 | 41.20 | +13.125% | 1 | 1,224 | -2.015% |
| 2026-11-02 | 38.98 | 39.85 | 36.42 | 36.42 | -31.412% | 3 | 1,223 | +10.846% |
| 2026-10-29 | 53.10 | 53.10 | 53.10 | 53.10 | +24.036% | 1 | 1,223 | -23.974% |
| 2026-10-23 | 42.81 | 42.81 | 42.81 | 42.81 | +4.491% | 1 | 1,224 | -5.700% |
| 2026-10-22 | 40.97 | 40.97 | 40.97 | 40.97 | -6.032% | 5 | 1,228 | -1.464% |
| 2026-10-16 | 44.39 | 44.39 | 43.60 | 43.60 | -4.134% | 7 | 1,222 | -7.408% |
| 2026-10-14 | 48.65 | 48.65 | 45.48 | 45.48 | -10.824% | 16 | 1,224 | -11.236% |
| 2026-10-12 | 51.00 | 51.00 | 51.00 | 51.00 | -10.995% | 1 | 1,225 | -20.843% |
| 2026-10-07 | 57.30 | 57.30 | 57.30 | 57.30 | -1.207% | 1 | 1,225 | -29.546% |
| 2026-10-02 | 58.00 | 58.00 | 58.00 | 58.00 | +14.534% | 4 | 1,225 | -30.397% |
| 2026-10-01 | 50.65 | 50.65 | 50.64 | 50.64 | -5.346% | 12 | 1,225 | -20.280% |
| 2026-09-29 | 53.60 | 53.60 | 53.50 | 53.50 | +13.781% | 9 | 1,225 | -24.542% |
| 2026-09-28 | 48.70 | 48.70 | 47.02 | 47.02 | -10.438% | 2 | 1,223 | -14.143% |
| 2026-09-25 | 52.50 | 52.50 | 52.50 | 52.50 | -2.052% | 1 | 1,222 | -23.105% |
| 2026-09-24 | 52.00 | 53.60 | 52.00 | 53.60 | -5.434% | 5 | 1,220 | -24.683% |
| 2026-09-16 | 56.80 | 56.80 | 56.68 | 56.68 | +3.715% | 6 | 1,225 | -28.776% |
| 2026-09-15 | 54.65 | 54.65 | 54.65 | 54.65 | -5.776% | 1 | 1,225 | -26.130% |
| 2026-09-14 | 57.34 | 58.00 | 57.34 | 58.00 | -12.978% | 4 | 1,229 | -30.397% |
| 2026-09-11 | 66.65 | 66.65 | 66.65 | 66.65 | -6.809% | 1 | 1,229 | -39.430% |
| 2026-09-04 | 71.52 | 71.52 | 71.52 | 71.52 | +27.760% | 1 | 1,229 | -43.554% |
| 2026-09-01 | 56.55 | 56.55 | 55.98 | 55.98 | -12.504% | 8 | 1,227 | -27.885% |
| 2026-08-31 | 64.44 | 64.44 | 63.98 | 63.98 | -5.704% | 2 | 1,227 | -36.902% |
| 2026-08-28 | 67.13 | 67.85 | 67.13 | 67.85 | +5.112% | 2 | 1,226 | -40.501% |
| 2026-08-27 | 64.55 | 64.55 | 64.55 | 64.55 | +9.037% | 1 | 1,226 | -37.459% |
| 2026-08-24 | 59.65 | 60.88 | 59.00 | 59.20 | -0.437% | 2,500 | 2,555 | -31.807% |
| 2026-08-18 | 59.54 | 59.54 | 59.31 | 59.46 | -11.254% | 5 | 2,560 | -32.106% |
| 2026-08-12 | 66.17 | 67.00 | 66.17 | 67.00 | +8.643% | 2 | 2,560 | -39.746% |
| 2026-08-11 | 61.67 | 61.67 | 61.67 | 61.67 | -5.847% | 1 | 2,561 | -34.539% |
| 2026-08-10 | 65.50 | 65.50 | 65.50 | 65.50 | +3.312% | 1 | 2,560 | -38.366% |
| 2026-08-07 | 63.00 | 63.40 | 63.00 | 63.40 | +3.089% | 31 | 2,589 | -36.325% |
| 2026-08-06 | 61.50 | 61.50 | 61.50 | 61.50 | -1.030% | 1 | 2,590 | -34.358% |
| 2026-08-05 | 62.14 | 62.14 | 62.14 | 62.14 | -2.388% | 1 | 2,591 | -35.034% |
| 2026-08-04 | 62.97 | 63.97 | 62.75 | 63.66 | +9.513% | 2,000 | 4,577 | -36.585% |
| 2026-08-03 | 54.80 | 58.13 | 54.80 | 58.13 | +34.467% | 7 | 4,576 | -30.552% |
| 2026-07-29 | 43.22 | 43.23 | 43.22 | 43.23 | -0.139% | 1,500 | 6,076 | -6.616% |
| 2026-07-28 | 38.76 | 43.29 | 38.76 | 43.29 | -1.502% | 5 | 6,075 | -6.745% |
| 2026-07-27 | 43.20 | 43.95 | 43.20 | 43.95 | +8.438% | 4 | 6,071 | -8.146% |
| 2026-07-24 | 40.53 | 40.53 | 40.53 | 40.53 | -5.237% | 1 | 6,070 | -0.395% |
| 2026-07-23 | 42.77 | 42.78 | 42.75 | 42.77 | -10.523% | 2,000 | 4,070 | -5.611% |
| 2026-07-21 | 46.77 | 47.80 | 46.74 | 47.80 | +7.367% | 1,052 | 3,040 | -15.544% |
| 2026-07-20 | 42.40 | 44.52 | 42.40 | 44.52 | -6.056% | 22 | 3,034 | -9.322% |
| 2026-07-17 | 44.60 | 47.39 | 44.54 | 47.39 | +1.805% | 3,000 | 50 | -14.813% |
| 2026-07-16 | 48.00 | 48.00 | 46.55 | 46.55 | -6.639% | 2 | 51 | -13.276% |
| 2026-07-14 | 49.75 | 49.86 | 49.75 | 49.86 | -22.361% | 2 | 51 | -19.033% |
| 2026-07-09 | 64.22 | 64.22 | 64.22 | 64.22 | +8.663% | 2 | 51 | -37.138% |
| 2026-07-07 | 59.10 | 59.10 | 59.10 | 59.10 | -3.035% | 1 | 51 | -31.692% |
| 2026-07-06 | 60.95 | 60.95 | 60.95 | 60.95 | -4.091% | 2 | 49 | -33.765% |
| 2026-07-02 | 63.55 | 63.55 | 63.55 | 63.55 | +2.500% | 2 | 47 | -36.475% |
| 2026-07-01 | 62.00 | 62.00 | 62.00 | 62.00 | -6.556% | 1 | 46 | -34.887% |
| 2026-06-26 | 66.35 | 66.35 | 66.35 | 66.35 | -2.426% | 1 | 45 | -39.156% |
| 2026-06-25 | 68.00 | 68.00 | 68.00 | 68.00 | -30.399% | 1 | 44 | -40.632% |
| 2026-06-12 | 97.70 | 97.70 | 97.70 | 97.70 | +6.718% | 2 | 44 | -58.680% |
| 2026-06-11 | 91.55 | 91.55 | 91.55 | 91.55 | -32.609% | 1 | 43 | -55.904% |
| 2026-05-29 | 135.85 | 135.85 | 135.85 | 135.85 | +27.859% | 1 | 44 | -70.283% |
| 2026-05-27 | 106.25 | 106.25 | 106.25 | 106.25 | -0.235% | 2 | 42 | -62.005% |
| 2026-05-26 | 106.50 | 106.50 | 106.50 | 106.50 | +4.442% | 1 | 41 | -62.094% |
| 2026-05-05 | 101.97 | 101.97 | 101.97 | 101.97 | +4.703% | 1 | 41 | -60.410% |
| 2026-05-04 | 97.39 | 97.39 | 97.39 | 97.39 | +16.384% | 1 | 42 | -58.548% |
| 2026-04-28 | 83.68 | 83.68 | 83.68 | 83.68 | -9.623% | 1 | 42 | -51.757% |
| 2026-04-23 | 92.00 | 93.03 | 92.00 | 92.59 | -0.430% | 4 | 41 | -56.399% |
| 2026-04-16 | 92.99 | 92.99 | 92.99 | 92.99 | +57.477% | 1 | 40 | -56.587% |
| 2026-04-10 | 59.05 | 59.05 | 59.05 | 59.05 | -8.450% | 1 | 41 | -31.634% |
| 2026-04-08 | 64.50 | 64.50 | 64.50 | 64.50 | +7.001% | 1 | 41 | -37.411% |
| 2026-03-27 | 60.28 | 60.28 | 60.28 | 60.28 | -25.442% | 1 | 41 | -33.029% |
| 2026-03-12 | 80.85 | 80.85 | 80.85 | 80.85 | +0.560% | 1 | 40 | -50.068% |
| 2026-03-11 | 87.50 | 87.50 | 80.40 | 80.40 | +16.084% | 3 | 40 | -49.789% |
| 2026-03-10 | 69.26 | 69.26 | 69.26 | 69.26 | -5.357% | 19 | 39 | -41.712% |
| 2026-03-04 | 73.18 | 73.18 | 73.18 | 73.18 | +11.793% | 2 | 20 | -44.835% |
| 2026-02-27 | 65.84 | 65.84 | 65.46 | 65.46 | -8.690% | 4 | 20 | -38.329% |
| 2026-02-25 | 70.99 | 71.69 | 70.99 | 71.69 | +16.911% | 4 | 18 | -43.688% |
| 2026-02-23 | 61.32 | 61.32 | 61.32 | 61.32 | -17.967% | 1 | 18 | -34.165% |
| 2026-02-17 | 75.30 | 75.30 | 74.75 | 74.75 | -2.922% | 15 | 17 | -45.993% |
| 2026-02-09 | 77.00 | 77.00 | 77.00 | 77.00 | +13.402% | 1 | 4 | -47.571% |
| 2026-02-04 | 67.90 | 67.90 | 67.90 | 67.90 | -7.367% | 1 | 5 | -40.545% |
| 2026-02-03 | 76.50 | 76.50 | 73.30 | 73.30 | -13.663% | 2 | 4 | -44.925% |
| 2026-01-29 | 84.90 | 84.90 | 84.90 | 84.90 | -13.807% | 1 | 2 | -52.450% |
| 2026-01-27 | 98.50 | 98.50 | 98.50 | 98.50 | 0.000% | 1 | 1 | -59.015% |