ORCL270319C00095000
ORCL Mar 19 2027 95.00 Call
optionOPRA
EODNov 4, 2026
37.83USD+9.398%(+3.25)20Vol1,228OI
ORCL270319C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 37.27 | 37.83 | 37.27 | 37.83 | +9.398% | 20 | 1,218 | 0.000% |
| 2026-11-02 | 34.58 | 34.58 | 34.58 | 34.58 | -21.086% | 5 | 1,223 | +9.398% |
| 2026-10-30 | 43.82 | 43.82 | 43.82 | 43.82 | -15.731% | 1 | 1,222 | -13.670% |
| 2026-10-28 | 52.00 | 52.00 | 52.00 | 52.00 | +39.448% | 1 | 1,222 | -27.250% |
| 2026-10-22 | 37.29 | 37.29 | 37.29 | 37.29 | -11.002% | 5 | 1,221 | +1.448% |
| 2026-10-21 | 41.90 | 41.90 | 41.90 | 41.90 | -3.899% | 1 | 1,221 | -9.714% |
| 2026-10-14 | 43.60 | 43.60 | 43.60 | 43.60 | -17.110% | 2 | 1,221 | -13.234% |
| 2026-10-05 | 52.60 | 52.60 | 52.60 | 52.60 | +12.537% | 1 | 1,220 | -28.080% |
| 2026-10-01 | 46.74 | 46.74 | 46.74 | 46.74 | -2.625% | 18 | 1,205 | -19.063% |
| 2026-09-29 | 45.00 | 48.00 | 45.00 | 48.00 | +9.141% | 2 | 1,206 | -21.188% |
| 2026-09-28 | 44.36 | 44.36 | 43.98 | 43.98 | -11.438% | 16 | 1,210 | -13.984% |
| 2026-09-24 | 48.35 | 49.95 | 48.35 | 49.66 | -8.376% | 13 | 1,205 | -23.822% |
| 2026-09-23 | 54.20 | 54.20 | 54.20 | 54.20 | -3.901% | 7 | 1,201 | -30.203% |
| 2026-09-21 | 56.40 | 56.40 | 56.40 | 56.40 | +1.585% | 4 | 1,205 | -32.926% |
| 2026-09-18 | 55.52 | 55.52 | 55.52 | 55.52 | +2.910% | 4 | 1,203 | -31.862% |
| 2026-09-16 | 52.63 | 53.95 | 52.63 | 53.95 | -14.092% | 7 | 1,203 | -29.880% |
| 2026-09-11 | 62.85 | 62.85 | 62.80 | 62.80 | -12.778% | 2 | 1,202 | -39.761% |
| 2026-09-08 | 77.80 | 77.80 | 72.00 | 72.00 | +9.924% | 5 | 1,205 | -47.458% |
| 2026-09-03 | 66.95 | 66.95 | 65.50 | 65.50 | +21.521% | 26 | 1,231 | -42.244% |
| 2026-09-01 | 53.90 | 53.90 | 53.90 | 53.90 | -13.870% | 12 | 1,220 | -29.814% |
| 2026-08-28 | 62.58 | 62.58 | 62.58 | 62.58 | +12.920% | 25 | 1,208 | -39.549% |
| 2026-08-24 | 55.85 | 57.10 | 55.22 | 55.42 | -9.577% | 2,500 | 2,608 | -31.739% |
| 2026-08-14 | 61.29 | 61.29 | 61.29 | 61.29 | -11.990% | 1 | 2,607 | -38.277% |
| 2026-08-13 | 69.64 | 69.64 | 69.64 | 69.64 | +7.073% | 1 | 2,607 | -45.678% |
| 2026-08-12 | 65.37 | 65.37 | 65.04 | 65.04 | +13.113% | 2 | 2,607 | -41.836% |
| 2026-08-06 | 57.50 | 57.50 | 57.50 | 57.50 | -4.326% | 1 | 2,607 | -34.209% |
| 2026-08-04 | 59.00 | 60.40 | 59.00 | 60.10 | +4.795% | 2,004 | 4,594 | -37.055% |
| 2026-08-03 | 55.80 | 57.40 | 55.75 | 57.35 | +28.443% | 21 | 4,596 | -34.037% |
| 2026-07-31 | 44.65 | 44.65 | 44.65 | 44.65 | +1.593% | 1 | 4,596 | -15.274% |
| 2026-07-30 | 44.00 | 45.35 | 43.95 | 43.95 | +9.111% | 65 | 4,604 | -13.925% |
| 2026-07-29 | 40.26 | 40.28 | 40.26 | 40.28 | +1.079% | 1,500 | 6,104 | -6.082% |
| 2026-07-28 | 39.50 | 39.90 | 39.50 | 39.85 | +0.252% | 5 | 6,104 | -5.069% |
| 2026-07-27 | 38.50 | 39.75 | 38.50 | 39.75 | +10.417% | 13 | 6,092 | -4.830% |
| 2026-07-24 | 38.40 | 39.00 | 36.00 | 36.00 | -9.593% | 22 | 6,084 | +5.083% |
| 2026-07-23 | 40.25 | 40.25 | 39.81 | 39.82 | -9.500% | 2,015 | 4,084 | -4.997% |
| 2026-07-22 | 44.75 | 44.75 | 44.00 | 44.00 | -2.891% | 26 | 4,084 | -14.023% |
| 2026-07-21 | 43.59 | 45.31 | 43.59 | 45.31 | +9.444% | 1,002 | 3,084 | -16.508% |
| 2026-07-20 | 41.85 | 41.85 | 41.20 | 41.40 | -6.483% | 43 | 3,043 | -8.623% |
| 2026-07-17 | 41.00 | 44.79 | 41.00 | 44.27 | +4.460% | 3,003 | 42 | -14.547% |
| 2026-07-16 | 44.05 | 44.05 | 42.38 | 42.38 | -24.050% | 11 | 32 | -10.736% |
| 2026-07-10 | 55.80 | 55.80 | 55.80 | 55.80 | -40.480% | 15 | 47 | -32.204% |
| 2026-06-12 | 93.85 | 94.10 | 93.75 | 93.75 | +3.591% | 16 | 31 | -59.648% |
| 2026-06-11 | 90.50 | 90.50 | 90.50 | 90.50 | -39.241% | 3 | 31 | -58.199% |
| 2026-06-03 | 148.95 | 148.95 | 148.95 | 148.95 | +41.722% | 1 | 31 | -74.602% |
| 2026-05-06 | 105.10 | 105.10 | 105.10 | 105.10 | +11.394% | 1 | 31 | -64.006% |
| 2026-05-04 | 94.35 | 94.35 | 94.35 | 94.35 | +12.321% | 1 | 31 | -59.905% |
| 2026-04-24 | 84.00 | 84.00 | 84.00 | 84.00 | -3.448% | 5 | 30 | -54.964% |
| 2026-04-16 | 87.00 | 87.00 | 87.00 | 87.00 | +3.584% | 1 | 30 | -56.517% |
| 2026-04-15 | 84.00 | 84.00 | 83.99 | 83.99 | +1.744% | 5 | 30 | -54.959% |
| 2026-04-14 | 82.55 | 82.55 | 82.55 | 82.55 | +35.106% | 1 | 30 | -54.173% |
| 2026-04-08 | 61.20 | 61.20 | 61.10 | 61.10 | -1.213% | 2 | 30 | -38.085% |
| 2026-03-26 | 61.85 | 61.85 | 61.85 | 61.85 | -8.098% | 2 | 30 | -38.836% |
| 2026-03-10 | 67.30 | 67.30 | 67.30 | 67.30 | -8.869% | 4 | 30 | -43.789% |
| 2026-03-06 | 73.85 | 73.90 | 73.80 | 73.85 | +6.596% | 25 | 34 | -48.775% |
| 2026-03-04 | 69.28 | 69.28 | 69.28 | 69.28 | +5.081% | 2 | 24 | -45.395% |
| 2026-02-26 | 65.93 | 65.93 | 65.93 | 65.93 | -12.964% | 1 | 22 | -42.621% |
| 2026-02-13 | 75.75 | 75.75 | 75.75 | 75.75 | +4.627% | 2 | 20 | -50.059% |
| 2026-02-11 | 72.40 | 72.40 | 72.40 | 72.40 | +21.619% | 8 | 20 | -47.749% |
| 2026-02-06 | 59.53 | 59.53 | 59.53 | 59.53 | -5.328% | 1 | 16 | -36.452% |
| 2026-02-04 | 62.88 | 62.88 | 62.88 | 62.88 | -9.551% | 5 | 16 | -39.838% |
| 2026-02-03 | 72.25 | 72.25 | 69.52 | 69.52 | -11.496% | 12 | 18 | -45.584% |
| 2026-02-02 | 78.75 | 78.75 | 78.55 | 78.55 | -3.108% | 2 | 6 | -51.840% |
| 2026-01-30 | 81.07 | 81.07 | 81.07 | 81.07 | 0.000% | 5 | 5 | -53.337% |