ORCL270319P00105000
ORCL Mar 19 2027 105.00 Put
optionOPRA
EODNov 4, 2026
8.70USD+0.346%(+0.03)8Vol8,396OI
ORCL270319P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.1000 | 8.7000 | 8.1000 | 8.7000 | +0.346% | 8 | 8,397 | 0.000% |
| 2026-11-03 | 9.0500 | 9.0500 | 8.3000 | 8.6700 | -16.635% | 54 | 8,397 | +0.346% |
| 2026-11-02 | 8.5300 | 10.4000 | 8.5300 | 10.4000 | +40.541% | 83 | 8,333 | -16.346% |
| 2026-10-30 | 6.7000 | 7.5500 | 6.3000 | 7.4000 | +46.535% | 36 | 8,343 | +17.568% |
| 2026-10-29 | 4.9100 | 5.5500 | 4.9100 | 5.0500 | +10.989% | 107 | 8,360 | +72.277% |
| 2026-10-28 | 7.3800 | 7.3800 | 4.3700 | 4.5500 | -35.644% | 3,053 | 7,767 | +91.209% |
| 2026-10-27 | 7.5000 | 7.5000 | 6.9800 | 7.0700 | -15.329% | 46 | 7,763 | +23.055% |
| 2026-10-26 | 8.7000 | 8.8000 | 7.9500 | 8.3500 | +3.727% | 116 | 7,782 | +4.192% |
| 2026-10-23 | 8.8500 | 8.9000 | 8.0500 | 8.0500 | -12.022% | 12 | 7,785 | +8.075% |
| 2026-10-22 | 8.4000 | 9.2500 | 7.9500 | 9.1500 | +19.764% | 194 | 7,685 | -4.918% |
| 2026-10-21 | 7.3500 | 7.6400 | 7.3500 | 7.6400 | +6.111% | 85 | 7,602 | +13.874% |
| 2026-10-20 | 6.6900 | 7.2000 | 6.6900 | 7.2000 | +1.124% | 62 | 7,577 | +20.833% |
| 2026-10-19 | 7.3000 | 7.3000 | 7.1200 | 7.1200 | -13.697% | 8 | 7,569 | +22.191% |
| 2026-10-16 | 6.8500 | 8.2500 | 6.7500 | 8.2500 | +25.954% | 44 | 7,563 | +5.455% |
| 2026-10-15 | 7.6500 | 7.6500 | 6.5500 | 6.5500 | -13.816% | 60 | 7,549 | +32.824% |
| 2026-10-14 | 6.2500 | 7.6000 | 6.2500 | 7.6000 | +62.047% | 101 | 7,477 | +14.474% |
| 2026-10-13 | 5.8300 | 5.8300 | 4.5900 | 4.6900 | -13.309% | 82 | 7,472 | +85.501% |
| 2026-10-12 | 5.4000 | 5.5000 | 5.4000 | 5.4100 | +7.129% | 272 | 7,470 | +60.813% |
| 2026-10-09 | 4.8700 | 5.0500 | 4.8500 | 5.0500 | -17.886% | 40 | 7,468 | +72.277% |
| 2026-10-08 | 5.3800 | 6.2000 | 5.3800 | 6.1500 | +25.510% | 31 | 7,467 | +41.463% |
| 2026-10-07 | 4.8500 | 4.9500 | 4.8500 | 4.9000 | +6.754% | 18 | 7,459 | +77.551% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.5000 | 4.5900 | -10.000% | 32 | 7,488 | +89.542% |
| 2026-10-05 | 5.0200 | 5.1000 | 5.0000 | 5.1000 | -7.273% | 4 | 7,488 | +70.588% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | -12.698% | 23 | 7,492 | +58.182% |
| 2026-10-01 | 6.6000 | 6.6000 | 6.2000 | 6.3000 | +0.800% | 85 | 7,485 | +38.095% |
| 2026-09-30 | 6.6000 | 6.6000 | 6.2500 | 6.2500 | +2.459% | 23 | 7,482 | +39.200% |
| 2026-09-29 | 6.9000 | 6.9000 | 5.6500 | 6.1000 | -13.475% | 152 | 7,497 | +42.623% |
| 2026-09-28 | 7.0000 | 7.1500 | 6.8500 | 7.0500 | +11.727% | 17 | 7,487 | +23.404% |
| 2026-09-25 | 6.8000 | 6.8000 | 6.0000 | 6.3100 | +5.167% | 216 | 7,464 | +37.876% |
| 2026-09-24 | 7.0000 | 7.1500 | 5.9800 | 6.0000 | +18.812% | 204 | 7,372 | +45.000% |
| 2026-09-23 | 5.0000 | 5.1000 | 4.8900 | 5.0500 | +6.316% | 28 | 7,345 | +72.277% |
| 2026-09-22 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | -2.062% | 4 | 7,343 | +83.158% |
| 2026-09-21 | 4.7100 | 4.8500 | 4.6800 | 4.8500 | -2.020% | 14 | 7,343 | +79.381% |
| 2026-09-18 | 5.2700 | 5.2700 | 4.9500 | 4.9500 | +4.211% | 10 | 7,336 | +75.758% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -17.391% | 1 | 7,335 | +83.158% |
| 2026-09-16 | 6.1700 | 6.1700 | 5.5000 | 5.7500 | -0.862% | 62 | 7,334 | +51.304% |
| 2026-09-15 | 5.6500 | 5.8000 | 5.6000 | 5.8000 | +2.655% | 52 | 7,319 | +50.000% |
| 2026-09-14 | 5.8000 | 5.8000 | 5.5800 | 5.6500 | +24.449% | 328 | 7,266 | +53.982% |
| 2026-09-11 | 3.5800 | 4.5400 | 3.5800 | 4.5400 | -12.692% | 2 | 7,266 | +91.630% |
| 2026-09-10 | 4.8800 | 5.2000 | 4.5900 | 5.2000 | +22.642% | 75 | 7,251 | +67.308% |
| 2026-09-09 | 4.4000 | 4.4500 | 4.1600 | 4.2400 | -5.778% | 65 | 7,259 | +105.189% |
| 2026-09-08 | 4.2400 | 4.5000 | 4.2400 | 4.5000 | -9.091% | 8 | 7,259 | +93.333% |
| 2026-09-04 | 4.9300 | 4.9500 | 4.9000 | 4.9500 | -4.808% | 5 | 7,259 | +75.758% |
| 2026-09-03 | 5.9800 | 5.9800 | 5.2000 | 5.2000 | -20.611% | 7 | 7,258 | +67.308% |
| 2026-09-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.667% | 10 | 7,258 | +32.824% |
| 2026-09-01 | 7.3000 | 7.7000 | 7.0100 | 7.5000 | +16.279% | 258 | 7,173 | +16.000% |
| 2026-08-31 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | -2.124% | 11 | 7,174 | +34.884% |
| 2026-08-27 | 6.5600 | 7.0500 | 6.4100 | 6.5900 | -5.857% | 500 | 6,674 | +32.018% |
| 2026-08-26 | 7.2400 | 7.3500 | 7.0000 | 7.0000 | -9.677% | 2,572 | 4,307 | +24.286% |
| 2026-08-25 | 8.1000 | 8.1000 | 7.6500 | 7.7500 | -9.357% | 239 | 4,072 | +12.258% |
| 2026-08-24 | 8.3500 | 8.6000 | 8.3500 | 8.5500 | +6.875% | 7 | 4,070 | +1.754% |
| 2026-08-21 | 7.8800 | 8.0000 | 7.7500 | 8.0000 | -8.362% | 366 | 3,863 | +8.750% |
| 2026-08-20 | 8.7100 | 8.7300 | 8.7100 | 8.7300 | +10.787% | 2 | 3,863 | -0.344% |
| 2026-08-19 | 8.8300 | 8.8300 | 7.8800 | 7.8800 | +2.338% | 3 | 3,861 | +10.406% |
| 2026-08-17 | 8.2000 | 8.2000 | 7.6100 | 7.7000 | -0.388% | 8 | 3,858 | +12.987% |
| 2026-08-14 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +4.038% | 1 | 3,857 | +12.549% |
| 2026-08-13 | 7.3000 | 7.4300 | 6.9500 | 7.4300 | -11.548% | 24 | 3,845 | +17.093% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.696% | 15 | 3,830 | +3.571% |
| 2026-08-11 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | +2.793% | 2 | 3,831 | -5.435% |
| 2026-08-10 | 9.1600 | 9.1600 | 8.9500 | 8.9500 | -8.205% | 3 | 3,834 | -2.793% |
| 2026-08-07 | 9.9000 | 10.1000 | 9.7300 | 9.7500 | -6.250% | 67 | 3,827 | -10.769% |
| 2026-08-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.574% | 1 | 3,826 | -16.346% |
| 2026-08-05 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +0.096% | 2 | 3,826 | -16.826% |
| 2026-08-04 | 11.2200 | 11.2200 | 10.0500 | 10.4500 | -12.406% | 51 | 3,821 | -16.746% |
| 2026-08-03 | 12.3100 | 12.4200 | 11.8700 | 11.9300 | -17.153% | 59 | 3,780 | -27.075% |
| 2026-07-31 | 14.8400 | 14.9500 | 14.4000 | 14.4000 | -4.319% | 4 | 3,781 | -39.583% |
| 2026-07-30 | 15.9500 | 15.9500 | 15.0500 | 15.0500 | -14.000% | 32 | 3,777 | -42.193% |
| 2026-07-29 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | +2.041% | 531 | 3,246 | -50.286% |
| 2026-07-27 | 17.1000 | 17.4500 | 16.7500 | 17.1500 | -4.190% | 627 | 2,734 | -49.271% |
| 2026-07-24 | 17.0000 | 18.3400 | 17.0000 | 17.9000 | +4.862% | 8 | 2,726 | -51.397% |
| 2026-07-23 | 16.9300 | 17.0700 | 16.7600 | 17.0700 | +9.004% | 1,220 | 1,512 | -49.033% |
| 2026-07-22 | 15.2500 | 15.7500 | 15.2500 | 15.6600 | +4.400% | 50 | 1,472 | -44.444% |
| 2026-07-21 | 15.7600 | 15.7600 | 15.0000 | 15.0000 | -7.692% | 25 | 1,450 | -42.000% |
| 2026-07-20 | 16.1000 | 16.4000 | 16.1000 | 16.2500 | +7.973% | 58 | 1,464 | -46.462% |
| 2026-07-17 | 15.0900 | 15.0900 | 14.8500 | 15.0500 | +4.152% | 7 | 1,464 | -42.193% |
| 2026-07-16 | 14.3000 | 14.4500 | 14.3000 | 14.4500 | +8.728% | 17 | 1,455 | -39.792% |
| 2026-07-15 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -4.043% | 1 | 1,455 | -34.537% |
| 2026-07-14 | 13.5000 | 13.8500 | 13.4800 | 13.8500 | +6.293% | 8 | 1,452 | -37.184% |
| 2026-07-13 | 11.8000 | 13.0300 | 11.8000 | 13.0300 | +16.861% | 10 | 1,450 | -33.231% |
| 2026-07-10 | 11.0500 | 11.3000 | 11.0500 | 11.1500 | +5.989% | 11 | 1,444 | -21.973% |
| 2026-07-09 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | -9.700% | 3 | 1,442 | -17.300% |
| 2026-07-08 | 11.6500 | 11.7800 | 11.6500 | 11.6500 | +1.304% | 3 | 1,439 | -25.322% |
| 2026-07-07 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | +0.612% | 5 | 1,437 | -24.348% |
| 2026-07-02 | 10.4000 | 11.4300 | 10.4000 | 11.4300 | +14.300% | 21 | 1,421 | -23.885% |
| 2026-07-01 | 10.1000 | 10.1000 | 9.8000 | 10.0000 | +2.041% | 3 | 1,418 | -13.000% |
| 2026-06-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.717% | 10 | 1,418 | -11.224% |
| 2026-06-29 | 9.2000 | 9.2700 | 9.2000 | 9.2700 | +3.000% | 2 | 1,417 | -6.149% |
| 2026-06-26 | 8.7000 | 9.0000 | 8.5000 | 9.0000 | +4.651% | 254 | 1,165 | -3.333% |
| 2026-06-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +47.009% | 12 | 1,173 | +1.163% |
| 2026-06-23 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +20.619% | 2 | 1,172 | +48.718% |
| 2026-06-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +4.301% | 1 | 1,173 | +79.381% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.333% | 250 | 1,155 | +87.097% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -23.858% | 2 | 1,154 | +93.333% |
| 2026-06-12 | 5.5500 | 5.9100 | 5.5500 | 5.9100 | -1.500% | 4 | 1,152 | +47.208% |
| 2026-06-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.968% | 1 | 1,151 | +45.000% |
| 2026-06-09 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +32.976% | 1 | 1,152 | +75.403% |
| 2026-06-03 | 3.8100 | 3.8100 | 3.7300 | 3.7300 | +8.116% | 2 | 1,152 | +133.244% |
| 2026-06-02 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | -3.900% | 32 | 1,159 | +152.174% |
| 2026-06-01 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -7.949% | 1 | 1,158 | +142.340% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -25.714% | 5 | 1,158 | +123.077% |
| 2026-05-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.719% | 5 | 1,153 | +65.714% |
| 2026-05-26 | 5.5300 | 5.5400 | 5.2300 | 5.5100 | -4.506% | 19 | 1,153 | +57.895% |
| 2026-05-20 | 6.2500 | 6.3000 | 5.7700 | 5.7700 | -5.410% | 58 | 1,144 | +50.780% |
| 2026-05-19 | 5.8200 | 6.1500 | 5.8200 | 6.1000 | +3.390% | 55 | 1,123 | +42.623% |
| 2026-05-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 1 | 1,123 | +47.458% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -3.448% | 25 | 1,123 | +55.357% |
| 2026-05-07 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -4.918% | 41 | 1,098 | +50.000% |
| 2026-05-06 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -15.278% | 9 | 1,132 | +42.623% |
| 2026-05-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +12.324% | 7 | 1,130 | +20.833% |
| 2026-04-23 | 6.6000 | 6.6000 | 6.4100 | 6.4100 | -2.879% | 22 | 1,130 | +35.725% |
| 2026-04-20 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +1.538% | 8 | 1,108 | +31.818% |
| 2026-04-17 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | -2.985% | 67 | 1,108 | +33.846% |
| 2026-04-16 | 7.2300 | 7.2300 | 6.7000 | 6.7000 | -13.212% | 2 | 1,108 | +29.851% |
| 2026-04-15 | 7.7400 | 7.7600 | 7.4800 | 7.7200 | -11.060% | 33 | 1,110 | +12.694% |
| 2026-04-14 | 8.6000 | 8.6800 | 8.5000 | 8.6800 | -13.632% | 43 | 1,100 | +0.230% |
| 2026-04-13 | 11.4000 | 11.4500 | 10.0500 | 10.0500 | -15.333% | 164 | 1,084 | -13.433% |
| 2026-04-09 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +6.457% | 30 | 988 | -26.706% |
| 2026-04-08 | 10.6000 | 11.1500 | 10.6000 | 11.1500 | -3.463% | 99 | 958 | -21.973% |
| 2026-04-02 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +3.125% | 93 | 818 | -24.675% |
| 2026-04-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -10.040% | 1 | 818 | -22.321% |
| 2026-03-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +9.692% | 18 | 818 | -30.120% |
| 2026-03-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +13.500% | 1 | 808 | -23.348% |
| 2026-03-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.626% | 20 | 808 | -13.000% |
| 2026-03-17 | 9.8500 | 9.8500 | 9.8400 | 9.8400 | +3.907% | 23 | 826 | -11.585% |
| 2026-03-12 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +6.404% | 1 | 813 | -8.131% |
| 2026-03-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -23.276% | 1 | 813 | -2.247% |
| 2026-03-10 | 11.5500 | 11.7500 | 11.5500 | 11.6000 | -6.827% | 46 | 812 | -25.000% |
| 2026-03-09 | 12.8000 | 12.9500 | 12.4000 | 12.4500 | +10.667% | 98 | 766 | -30.120% |
| 2026-03-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -22.945% | 3 | 721 | -22.667% |
| 2026-02-23 | 14.6500 | 14.8000 | 14.6000 | 14.6000 | +32.246% | 3 | 721 | -40.411% |
| 2026-02-11 | 10.8900 | 11.0400 | 10.8900 | 11.0400 | -25.906% | 2 | 721 | -21.196% |
| 2026-02-05 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | +24.063% | 300 | 721 | -41.611% |
| 2026-02-04 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +7.232% | 1 | 450 | -27.560% |
| 2026-02-03 | 10.4000 | 11.2000 | 10.4000 | 11.2000 | 0.000% | 468 | 451 | -22.321% |