ORCL270319P00110000
ORCL Mar 19 2027 110.00 Put
optionOPRA
EODNov 4, 2026
10.52USD+7.347%(+0.72)230Vol11,746OI
ORCL270319P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 10.1000 | 10.6600 | 9.6000 | 10.5200 | +7.347% | 230 | 11,540 | 0.000% |
| 2026-11-03 | 11.1200 | 11.1200 | 9.8000 | 9.8000 | -21.912% | 68 | 11,558 | +7.347% |
| 2026-11-02 | 10.3000 | 12.7000 | 10.0000 | 12.5500 | +34.225% | 230 | 11,569 | -16.175% |
| 2026-10-30 | 7.5000 | 9.3500 | 7.5000 | 9.3500 | +46.094% | 134 | 11,566 | +12.513% |
| 2026-10-29 | 6.0000 | 6.7500 | 6.0000 | 6.4000 | +11.888% | 46 | 11,583 | +64.375% |
| 2026-10-28 | 8.5000 | 9.1000 | 5.4900 | 5.7200 | -34.404% | 156 | 11,603 | +83.916% |
| 2026-10-27 | 8.9500 | 8.9500 | 8.5500 | 8.7200 | -13.406% | 20 | 11,601 | +20.642% |
| 2026-10-26 | 10.3000 | 10.4000 | 9.6700 | 10.0700 | +0.700% | 338 | 11,462 | +4.469% |
| 2026-10-23 | 10.4500 | 10.6000 | 9.9500 | 10.0000 | -9.256% | 104 | 11,458 | +5.200% |
| 2026-10-22 | 9.6600 | 11.0700 | 9.6600 | 11.0200 | +17.861% | 335 | 11,599 | -4.537% |
| 2026-10-21 | 8.9000 | 9.6000 | 8.9000 | 9.3500 | +5.056% | 38 | 11,581 | +12.513% |
| 2026-10-20 | 9.2700 | 9.2700 | 8.2000 | 8.9000 | -1.111% | 467 | 11,254 | +18.202% |
| 2026-10-19 | 9.4000 | 9.4000 | 8.6500 | 9.0000 | -9.091% | 8 | 11,254 | +16.889% |
| 2026-10-16 | 8.5500 | 10.1000 | 8.5500 | 9.9000 | +23.750% | 49 | 11,235 | +6.263% |
| 2026-10-15 | 9.4000 | 9.4000 | 8.0000 | 8.0000 | -12.088% | 254 | 11,154 | +31.500% |
| 2026-10-14 | 7.8500 | 9.4100 | 7.8500 | 9.1000 | +53.716% | 258 | 11,104 | +15.604% |
| 2026-10-13 | 6.6500 | 6.6500 | 5.8100 | 5.9200 | -12.941% | 57 | 11,109 | +77.703% |
| 2026-10-12 | 6.6500 | 6.9000 | 6.6500 | 6.8000 | +9.677% | 44 | 11,107 | +54.706% |
| 2026-10-09 | 6.8000 | 6.8000 | 6.1000 | 6.2000 | -18.421% | 39 | 11,109 | +69.677% |
| 2026-10-08 | 6.3000 | 7.6100 | 6.1500 | 7.6000 | +25.620% | 71 | 11,063 | +38.421% |
| 2026-10-07 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | +1.852% | 22 | 11,064 | +73.884% |
| 2026-10-06 | 6.0000 | 6.0000 | 5.7500 | 5.9400 | -8.615% | 192 | 11,051 | +77.104% |
| 2026-10-05 | 6.1500 | 6.5000 | 6.1500 | 6.5000 | -4.412% | 31 | 11,052 | +61.846% |
| 2026-10-02 | 6.5500 | 6.8000 | 6.5500 | 6.8000 | -12.258% | 44 | 11,033 | +54.706% |
| 2026-10-01 | 8.1500 | 8.2000 | 7.6500 | 7.7500 | -0.641% | 86 | 10,991 | +35.742% |
| 2026-09-30 | 7.9000 | 8.3000 | 7.5500 | 7.8000 | 0.000% | 84 | 10,946 | +34.872% |
| 2026-09-29 | 8.3600 | 8.4700 | 7.0500 | 7.8000 | -10.035% | 177 | 10,879 | +34.872% |
| 2026-09-28 | 8.4800 | 8.9000 | 8.4800 | 8.6700 | +10.446% | 71 | 10,859 | +21.338% |
| 2026-09-25 | 7.3600 | 7.8500 | 7.3600 | 7.8500 | +5.369% | 237 | 10,780 | +34.013% |
| 2026-09-24 | 7.2800 | 8.7500 | 7.2600 | 7.4500 | +16.406% | 571 | 10,772 | +41.208% |
| 2026-09-23 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | +8.475% | 594 | 10,452 | +64.375% |
| 2026-09-22 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | -3.279% | 9 | 10,451 | +78.305% |
| 2026-09-21 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | -2.400% | 21 | 10,459 | +72.459% |
| 2026-09-18 | 6.4100 | 6.6000 | 6.2500 | 6.2500 | +5.932% | 76 | 10,440 | +68.320% |
| 2026-09-17 | 5.9500 | 6.0000 | 5.9000 | 5.9000 | -20.270% | 94 | 10,375 | +78.305% |
| 2026-09-16 | 7.1600 | 7.4500 | 6.6500 | 7.4000 | 0.000% | 254 | 10,164 | +42.162% |
| 2026-09-15 | 7.0000 | 7.4000 | 6.9500 | 7.4000 | +5.714% | 175 | 10,109 | +42.162% |
| 2026-09-14 | 7.0000 | 7.2000 | 6.7200 | 7.0000 | +23.239% | 655 | 9,807 | +50.286% |
| 2026-09-11 | 5.3500 | 5.9000 | 5.1600 | 5.6800 | -10.551% | 1,023 | 8,952 | +85.211% |
| 2026-09-10 | 6.0500 | 6.3500 | 5.6900 | 6.3500 | +17.593% | 139 | 8,904 | +65.669% |
| 2026-09-09 | 5.4400 | 5.4500 | 5.1100 | 5.4000 | -2.703% | 28 | 8,908 | +94.815% |
| 2026-09-08 | 5.0300 | 5.5500 | 4.8500 | 5.5500 | -8.264% | 48 | 8,910 | +89.550% |
| 2026-09-04 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | -6.056% | 27 | 8,927 | +73.884% |
| 2026-09-03 | 7.4700 | 7.4700 | 6.2500 | 6.4400 | -17.962% | 137 | 8,895 | +63.354% |
| 2026-09-02 | 9.2700 | 9.2700 | 7.8000 | 7.8500 | -16.043% | 80 | 8,879 | +34.013% |
| 2026-09-01 | 8.7000 | 9.3500 | 8.6000 | 9.3500 | +20.645% | 168 | 8,795 | +12.513% |
| 2026-08-31 | 8.1900 | 8.1900 | 7.5500 | 7.7500 | -3.125% | 206 | 8,635 | +35.742% |
| 2026-08-28 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | -4.762% | 12 | 8,631 | +31.500% |
| 2026-08-27 | 8.0100 | 8.4000 | 7.8800 | 8.4000 | -0.592% | 768 | 7,884 | +25.238% |
| 2026-08-26 | 8.2500 | 9.2000 | 8.2500 | 8.4500 | -12.887% | 2,054 | 5,919 | +24.497% |
| 2026-08-25 | 9.6000 | 9.7500 | 9.1000 | 9.7000 | -3.483% | 55 | 5,901 | +8.454% |
| 2026-08-24 | 9.8000 | 10.3000 | 9.8000 | 10.0500 | +5.789% | 354 | 5,570 | +4.677% |
| 2026-08-21 | 9.5500 | 9.7000 | 9.2700 | 9.5000 | -8.213% | 66 | 5,538 | +10.737% |
| 2026-08-20 | 9.7900 | 10.4200 | 9.7900 | 10.3500 | +1.970% | 79 | 5,526 | +1.643% |
| 2026-08-19 | 10.0000 | 10.9400 | 9.6000 | 10.1500 | +2.010% | 140 | 5,507 | +3.645% |
| 2026-08-18 | 9.9000 | 10.3500 | 9.8600 | 9.9500 | +7.451% | 26 | 5,494 | +5.729% |
| 2026-08-17 | 9.6000 | 9.6300 | 9.0500 | 9.2600 | +4.045% | 42 | 5,458 | +13.607% |
| 2026-08-14 | 8.6000 | 8.9000 | 8.6000 | 8.9000 | +2.299% | 23 | 5,454 | +18.202% |
| 2026-08-13 | 8.2700 | 8.7200 | 8.2700 | 8.7000 | -5.946% | 19 | 5,456 | +20.920% |
| 2026-08-12 | 9.8000 | 10.3000 | 9.0000 | 9.2500 | -11.058% | 35 | 5,438 | +13.730% |
| 2026-08-11 | 11.0300 | 11.1200 | 10.4000 | 10.4000 | +1.961% | 28 | 5,435 | +1.154% |
| 2026-08-10 | 10.7100 | 10.7100 | 10.2000 | 10.2000 | -11.381% | 19 | 5,418 | +3.137% |
| 2026-08-07 | 11.6000 | 11.6500 | 11.5100 | 11.5100 | -6.423% | 126 | 5,419 | -8.601% |
| 2026-08-06 | 12.1700 | 12.3000 | 12.1000 | 12.3000 | -3.150% | 133 | 5,314 | -14.472% |
| 2026-08-05 | 12.5200 | 12.8500 | 12.5000 | 12.7000 | +4.013% | 18 | 5,320 | -17.165% |
| 2026-08-04 | 13.0500 | 13.0500 | 12.2100 | 12.2100 | -16.370% | 12 | 5,315 | -13.841% |
| 2026-08-03 | 14.6000 | 14.6000 | 14.4000 | 14.6000 | -12.940% | 58 | 5,372 | -27.945% |
| 2026-07-31 | 16.5500 | 17.0800 | 16.5500 | 16.7700 | -4.986% | 8 | 5,376 | -37.269% |
| 2026-07-30 | 17.9300 | 18.1000 | 17.6500 | 17.6500 | -14.528% | 8 | 5,378 | -40.397% |
| 2026-07-29 | 20.2000 | 20.6500 | 20.2000 | 20.6500 | +6.279% | 4 | 5,374 | -49.056% |
| 2026-07-28 | 21.0500 | 21.2000 | 19.0200 | 19.4300 | -0.257% | 67 | 5,355 | -45.857% |
| 2026-07-27 | 21.0200 | 21.0200 | 19.4800 | 19.4800 | -6.571% | 3 | 5,357 | -45.996% |
| 2026-07-24 | 20.7200 | 20.9500 | 20.2900 | 20.8500 | +4.459% | 131 | 5,240 | -49.544% |
| 2026-07-23 | 18.6000 | 20.1000 | 18.6000 | 19.9600 | +9.071% | 22 | 5,230 | -47.295% |
| 2026-07-22 | 17.1000 | 18.3000 | 17.1000 | 18.3000 | +5.354% | 28 | 5,225 | -42.514% |
| 2026-07-21 | 18.2200 | 18.2200 | 17.3700 | 17.3700 | -7.606% | 9 | 5,218 | -39.436% |
| 2026-07-20 | 18.9200 | 18.9200 | 18.6000 | 18.8000 | +11.111% | 18 | 5,205 | -44.043% |
| 2026-07-17 | 17.9500 | 18.1000 | 16.5500 | 16.9200 | +1.622% | 130 | 5,102 | -37.825% |
| 2026-07-16 | 16.6000 | 16.9000 | 16.5000 | 16.6500 | +11.000% | 107 | 5,067 | -36.817% |
| 2026-07-15 | 15.7300 | 15.8700 | 14.8300 | 15.0000 | -7.407% | 1,003 | 4,111 | -29.867% |
| 2026-07-14 | 15.6500 | 16.2500 | 15.6300 | 16.2000 | +8.579% | 39 | 4,069 | -35.062% |
| 2026-07-13 | 13.5000 | 15.5000 | 13.5000 | 14.9200 | +16.562% | 869 | 3,402 | -29.491% |
| 2026-07-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +5.263% | 2 | 3,397 | -17.813% |
| 2026-07-09 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -7.388% | 1 | 3,396 | -13.487% |
| 2026-07-08 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -0.228% | 1 | 3,395 | -19.878% |
| 2026-07-07 | 13.2500 | 13.2500 | 13.1600 | 13.1600 | +8.491% | 23 | 3,395 | -20.061% |
| 2026-07-06 | 12.2500 | 12.2500 | 12.1300 | 12.1300 | -7.050% | 2 | 3,390 | -13.273% |
| 2026-07-02 | 11.6000 | 13.2100 | 11.6000 | 13.0500 | +10.127% | 690 | 2,846 | -19.387% |
| 2026-07-01 | 11.8500 | 12.0000 | 11.4300 | 11.8500 | +7.727% | 825 | 2,557 | -11.224% |
| 2026-06-29 | 10.6500 | 11.0500 | 10.6500 | 11.0000 | +7.317% | 608 | 1,950 | -4.364% |
| 2026-06-26 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.912% | 2 | 1,950 | +2.634% |
| 2026-06-25 | 10.1400 | 10.1400 | 9.9400 | 9.9600 | +4.842% | 47 | 1,906 | +5.622% |
| 2026-06-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +51.274% | 850 | 1,056 | +10.737% |
| 2026-06-22 | 6.4000 | 6.4000 | 6.2500 | 6.2800 | +9.217% | 4 | 1,056 | +67.516% |
| 2026-06-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.083% | 1 | 1,056 | +82.957% |
| 2026-06-17 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.830% | 5 | 1,056 | +97.744% |
| 2026-06-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -16.567% | 1 | 1,056 | +88.193% |
| 2026-06-12 | 6.7000 | 6.7000 | 6.6500 | 6.7000 | -9.459% | 12 | 1,044 | +57.015% |
| 2026-06-11 | 7.0800 | 7.4000 | 7.0800 | 7.4000 | +34.791% | 4 | 1,041 | +42.162% |
| 2026-06-10 | 5.4200 | 5.4900 | 5.4200 | 5.4900 | +9.800% | 40 | 1,056 | +91.621% |
| 2026-06-08 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +4.167% | 4 | 1,056 | +110.400% |
| 2026-06-05 | 4.2000 | 4.8000 | 4.2000 | 4.8000 | +20.000% | 9 | 1,055 | +119.167% |
| 2026-06-02 | 3.8000 | 4.1000 | 3.8000 | 4.0000 | +2.302% | 58 | 1,072 | +163.000% |
| 2026-06-01 | 4.1500 | 4.1600 | 3.9100 | 3.9100 | -15.000% | 5 | 1,073 | +169.054% |
| 2026-05-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 3 | 1,070 | +128.696% |
| 2026-05-28 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | -20.611% | 32 | 1,084 | +102.308% |
| 2026-05-26 | 6.4900 | 6.5500 | 6.2000 | 6.5500 | -0.758% | 37 | 1,083 | +60.611% |
| 2026-05-20 | 6.6700 | 6.6700 | 6.6000 | 6.6000 | -7.173% | 2 | 1,081 | +59.394% |
| 2026-05-19 | 7.1000 | 7.1100 | 7.1000 | 7.1100 | +8.550% | 21 | 1,082 | +47.961% |
| 2026-05-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.385% | 1 | 1,081 | +60.611% |
| 2026-05-11 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +0.600% | 1 | 1,081 | +56.781% |
| 2026-05-08 | 6.7600 | 6.7600 | 6.6700 | 6.6700 | -1.185% | 31 | 1,081 | +57.721% |
| 2026-05-07 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -4.255% | 7 | 1,051 | +55.852% |
| 2026-05-06 | 7.1200 | 7.1200 | 7.0500 | 7.0500 | -3.689% | 8 | 1,046 | +49.220% |
| 2026-05-05 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -12.857% | 2 | 1,048 | +43.716% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.4000 | 8.4000 | +0.119% | 11 | 1,041 | +25.238% |
| 2026-04-27 | 8.8500 | 8.8500 | 8.3500 | 8.3900 | -1.871% | 262 | 1,209 | +25.387% |
| 2026-04-24 | 7.7500 | 8.5500 | 7.7000 | 8.5500 | +22.143% | 22 | 1,054 | +23.041% |
| 2026-04-21 | 6.9000 | 7.0600 | 6.9000 | 7.0000 | -8.497% | 3 | 1,044 | +50.286% |
| 2026-04-20 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +1.325% | 17 | 1,046 | +37.516% |
| 2026-04-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.581% | 6 | 1,037 | +39.338% |
| 2026-04-16 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -20.918% | 29 | 1,037 | +35.742% |
| 2026-04-14 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -29.749% | 2 | 1,036 | +7.347% |
| 2026-04-10 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.717% | 1 | 1,035 | -24.588% |
| 2026-04-09 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.584% | 91 | 1,035 | -21.784% |
| 2026-04-02 | 14.0500 | 14.0700 | 13.8500 | 13.9500 | -1.413% | 306 | 677 | -24.588% |
| 2026-03-31 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -1.325% | 1 | 677 | -25.654% |
| 2026-03-27 | 14.5000 | 14.5000 | 14.3400 | 14.3400 | +10.734% | 2 | 677 | -26.639% |
| 2026-03-25 | 12.3000 | 13.0000 | 12.2500 | 12.9500 | +12.413% | 171 | 676 | -18.764% |
| 2026-03-23 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.174% | 1 | 623 | -8.681% |
| 2026-03-19 | 11.2500 | 11.5000 | 11.2500 | 11.5000 | -0.433% | 81 | 622 | -8.522% |
| 2026-03-16 | 12.0800 | 12.0800 | 11.5000 | 11.5500 | -3.589% | 4 | 623 | -8.918% |
| 2026-03-13 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +22.245% | 1 | 621 | -12.187% |
| 2026-03-11 | 9.3900 | 9.9300 | 9.3900 | 9.8000 | -26.316% | 27 | 620 | +7.347% |
| 2026-03-10 | 13.0800 | 13.4000 | 13.0700 | 13.3000 | -8.276% | 143 | 599 | -20.902% |
| 2026-03-09 | 14.5900 | 14.5900 | 14.5000 | 14.5000 | +13.281% | 60 | 464 | -27.448% |
| 2026-03-06 | 12.7300 | 12.8000 | 12.7300 | 12.8000 | -8.897% | 80 | 515 | -17.813% |
| 2026-03-03 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -6.333% | 1 | 481 | -25.125% |
| 2026-02-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.306% | 5 | 481 | -29.867% |
| 2026-02-25 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -4.787% | 1 | 477 | -27.548% |
| 2026-02-24 | 15.6000 | 15.6000 | 15.2500 | 15.2500 | -7.125% | 21 | 477 | -31.016% |
| 2026-02-23 | 15.6800 | 16.7700 | 15.6400 | 16.4200 | +12.775% | 521 | 457 | -35.932% |
| 2026-02-20 | 13.1000 | 14.5600 | 13.1000 | 14.5600 | +18.857% | 6 | 42 | -27.747% |
| 2026-02-19 | 12.3000 | 12.3500 | 12.2500 | 12.2500 | -7.547% | 15 | 36 | -14.122% |
| 2026-02-12 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.145% | 2 | 22 | -20.604% |
| 2026-02-11 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +3.394% | 2 | 24 | -19.695% |
| 2026-02-09 | 13.0200 | 13.0200 | 12.6700 | 12.6700 | -12.621% | 21 | 24 | -16.969% |
| 2026-02-04 | 13.9900 | 14.5000 | 13.9500 | 14.5000 | +13.105% | 62 | 4 | -27.448% |
| 2026-02-03 | 13.0000 | 13.0000 | 12.8200 | 12.8200 | 0.000% | 2 | 2 | -17.941% |