ORCL270319P00115000
ORCL Mar 19 2027 115.00 Put
optionOPRA
EODNov 4, 2026
12.55USD-2.713%(-0.35)58Vol7,829OI
ORCL270319P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.8000 | 12.5500 | 11.7500 | 12.5500 | -2.713% | 58 | 7,831 | 0.000% |
| 2026-11-03 | 13.8100 | 13.8100 | 11.9000 | 12.9000 | -14.286% | 39 | 7,833 | -2.713% |
| 2026-11-02 | 13.0000 | 15.0500 | 12.5200 | 15.0500 | +34.255% | 437 | 7,422 | -16.611% |
| 2026-10-30 | 10.0500 | 11.2100 | 9.4000 | 11.2100 | +36.707% | 490 | 7,743 | +11.954% |
| 2026-10-29 | 8.0000 | 8.2500 | 7.8000 | 8.2000 | +16.312% | 15 | 7,746 | +53.049% |
| 2026-10-28 | 10.6200 | 11.0000 | 6.7000 | 7.0500 | -32.665% | 161 | 7,800 | +78.014% |
| 2026-10-27 | 10.7500 | 10.7500 | 10.3500 | 10.4700 | -13.827% | 32 | 7,803 | +19.866% |
| 2026-10-26 | 11.8000 | 12.2000 | 11.6500 | 12.1500 | -1.220% | 199 | 7,774 | +3.292% |
| 2026-10-23 | 12.5500 | 12.5500 | 11.9500 | 12.3000 | -6.107% | 170 | 7,748 | +2.033% |
| 2026-10-22 | 11.8500 | 13.4000 | 11.8500 | 13.1000 | +14.410% | 32 | 7,753 | -4.198% |
| 2026-10-21 | 11.4000 | 11.4500 | 11.0000 | 11.4500 | +6.512% | 42 | 7,727 | +9.607% |
| 2026-10-20 | 11.4400 | 11.5600 | 9.9500 | 10.7500 | -3.153% | 108 | 7,728 | +16.744% |
| 2026-10-19 | 11.1000 | 11.1000 | 10.6200 | 11.1000 | -7.113% | 49 | 7,718 | +13.063% |
| 2026-10-16 | 10.6000 | 12.0100 | 10.0500 | 11.9500 | +20.101% | 57 | 7,712 | +5.021% |
| 2026-10-15 | 11.5000 | 11.5000 | 9.9000 | 9.9500 | -9.132% | 56 | 7,695 | +26.131% |
| 2026-10-14 | 9.6000 | 11.3500 | 9.6000 | 10.9500 | +50.000% | 95 | 7,674 | +14.612% |
| 2026-10-13 | 8.4600 | 8.4600 | 7.2900 | 7.3000 | -13.712% | 54 | 7,662 | +71.918% |
| 2026-10-12 | 8.5000 | 8.6500 | 8.3500 | 8.4600 | +9.870% | 229 | 7,659 | +48.345% |
| 2026-10-09 | 8.3200 | 8.3200 | 7.5500 | 7.7000 | -18.947% | 68 | 7,595 | +62.987% |
| 2026-10-08 | 7.7500 | 9.5000 | 7.6500 | 9.5000 | +26.667% | 60 | 7,595 | +32.105% |
| 2026-10-07 | 7.5000 | 7.7000 | 7.4000 | 7.5000 | +2.041% | 57 | 7,568 | +67.333% |
| 2026-10-06 | 7.9000 | 7.9000 | 7.0000 | 7.3500 | -6.369% | 125 | 7,586 | +70.748% |
| 2026-10-05 | 8.4000 | 8.4000 | 7.5500 | 7.8500 | -5.308% | 4 | 7,585 | +59.873% |
| 2026-10-02 | 8.3800 | 8.7000 | 7.8500 | 8.2900 | -13.194% | 147 | 7,465 | +51.387% |
| 2026-10-01 | 9.9500 | 10.0000 | 9.5500 | 9.5500 | +1.596% | 135 | 7,347 | +31.414% |
| 2026-09-30 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | +1.075% | 149 | 7,224 | +33.511% |
| 2026-09-29 | 10.2000 | 10.3000 | 8.7500 | 9.3000 | -13.084% | 179 | 7,124 | +34.946% |
| 2026-09-28 | 10.0000 | 10.8000 | 10.0000 | 10.7000 | +15.054% | 53 | 7,087 | +17.290% |
| 2026-09-25 | 9.1600 | 9.4000 | 9.1000 | 9.3000 | +2.198% | 108 | 7,049 | +34.946% |
| 2026-09-24 | 9.4900 | 10.4000 | 9.1000 | 9.1000 | +15.924% | 134 | 7,003 | +37.912% |
| 2026-09-23 | 7.5000 | 7.8500 | 7.5000 | 7.8500 | +8.276% | 69 | 6,951 | +59.873% |
| 2026-09-22 | 6.8400 | 7.3000 | 6.8400 | 7.2500 | -3.333% | 54 | 6,905 | +73.103% |
| 2026-09-21 | 7.4900 | 7.5000 | 7.1500 | 7.5000 | -1.316% | 96 | 6,829 | +67.333% |
| 2026-09-18 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | +4.110% | 158 | 6,673 | +65.132% |
| 2026-09-17 | 7.2500 | 7.3500 | 7.2000 | 7.3000 | -15.116% | 55 | 6,621 | +71.918% |
| 2026-09-16 | 8.2000 | 8.7500 | 8.1000 | 8.6000 | -7.527% | 154 | 6,510 | +45.930% |
| 2026-09-15 | 9.0000 | 9.3000 | 8.4000 | 9.3000 | +8.772% | 191 | 6,356 | +34.946% |
| 2026-09-14 | 9.0000 | 9.0000 | 8.2600 | 8.5500 | +17.123% | 88 | 6,280 | +46.784% |
| 2026-09-11 | 5.5600 | 7.3000 | 5.5600 | 7.3000 | -9.653% | 146 | 6,152 | +71.918% |
| 2026-09-10 | 7.3700 | 8.0800 | 7.0000 | 8.0800 | +27.848% | 83 | 6,090 | +55.322% |
| 2026-09-09 | 6.6000 | 6.6400 | 6.0500 | 6.3200 | -8.406% | 65 | 6,078 | +98.576% |
| 2026-09-08 | 6.2900 | 6.9000 | 6.2900 | 6.9000 | -7.383% | 28 | 6,072 | +81.884% |
| 2026-09-04 | 7.1500 | 7.4500 | 7.1500 | 7.4500 | -3.121% | 144 | 5,948 | +68.456% |
| 2026-09-03 | 8.4500 | 8.4500 | 7.5000 | 7.6900 | -19.896% | 139 | 5,922 | +63.199% |
| 2026-09-02 | 10.3000 | 10.5000 | 9.5700 | 9.6000 | -12.329% | 100 | 5,867 | +30.729% |
| 2026-09-01 | 10.5400 | 11.1000 | 10.5000 | 10.9500 | +16.489% | 236 | 5,756 | +14.612% |
| 2026-08-31 | 9.7500 | 9.7500 | 9.2500 | 9.4000 | -0.529% | 41 | 5,718 | +33.511% |
| 2026-08-28 | 9.1000 | 9.5100 | 9.1000 | 9.4500 | -1.665% | 161 | 5,615 | +32.804% |
| 2026-08-27 | 9.5000 | 10.1000 | 9.3000 | 9.6100 | -7.596% | 79 | 5,565 | +30.593% |
| 2026-08-26 | 10.0000 | 10.8500 | 10.0000 | 10.4000 | -6.977% | 29 | 5,582 | +20.673% |
| 2026-08-25 | 11.5000 | 11.5000 | 11.1800 | 11.1800 | -6.833% | 3 | 5,583 | +12.254% |
| 2026-08-24 | 11.8500 | 12.0000 | 11.6000 | 12.0000 | +8.597% | 105 | 5,485 | +4.583% |
| 2026-08-21 | 11.0000 | 11.2500 | 11.0000 | 11.0500 | -8.299% | 11 | 5,481 | +13.575% |
| 2026-08-20 | 12.2000 | 12.3500 | 12.0500 | 12.0500 | +1.516% | 255 | 5,480 | +4.149% |
| 2026-08-19 | 12.2500 | 12.3000 | 11.3500 | 11.8700 | +1.453% | 519 | 5,147 | +5.729% |
| 2026-08-18 | 11.3500 | 11.7000 | 11.3500 | 11.7000 | +4.933% | 122 | 5,028 | +7.265% |
| 2026-08-17 | 11.4400 | 11.4400 | 10.8000 | 11.1500 | +2.294% | 42 | 5,009 | +12.556% |
| 2026-08-14 | 10.2000 | 10.9500 | 10.2000 | 10.9000 | +9.000% | 43 | 4,982 | +15.138% |
| 2026-08-13 | 10.1000 | 10.2500 | 10.0000 | 10.0000 | -8.676% | 45 | 4,946 | +25.500% |
| 2026-08-12 | 11.4000 | 11.4000 | 10.8900 | 10.9500 | -6.888% | 19 | 4,932 | +14.612% |
| 2026-08-10 | 12.5000 | 12.5000 | 11.7600 | 11.7600 | -12.889% | 7 | 4,932 | +6.718% |
| 2026-08-07 | 13.6000 | 14.2500 | 13.3000 | 13.5000 | -3.915% | 480 | 4,473 | -7.037% |
| 2026-08-06 | 14.6600 | 14.6600 | 14.0000 | 14.0500 | -1.056% | 12 | 4,468 | -10.676% |
| 2026-08-05 | 14.2900 | 14.2900 | 14.1000 | 14.2000 | -5.333% | 7 | 4,465 | -11.620% |
| 2026-08-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.257% | 4 | 4,462 | -16.333% |
| 2026-08-03 | 18.1300 | 18.1300 | 16.3500 | 16.3500 | -14.398% | 56 | 4,462 | -23.242% |
| 2026-07-31 | 19.0000 | 19.4500 | 19.0000 | 19.1000 | -5.911% | 431 | 4,151 | -34.293% |
| 2026-07-30 | 20.8500 | 20.9000 | 20.2100 | 20.3000 | -8.269% | 18 | 4,150 | -38.177% |
| 2026-07-29 | 22.3700 | 22.8500 | 21.6200 | 22.1300 | +0.912% | 19 | 4,138 | -43.290% |
| 2026-07-28 | 23.5500 | 24.0000 | 21.5000 | 21.9300 | -0.769% | 27 | 4,131 | -42.772% |
| 2026-07-27 | 21.8800 | 22.1000 | 21.8800 | 22.1000 | -7.763% | 17 | 4,131 | -43.213% |
| 2026-07-24 | 23.1500 | 23.9600 | 23.0000 | 23.9600 | +19.501% | 87 | 4,089 | -47.621% |
| 2026-07-22 | 19.4800 | 20.0500 | 19.4300 | 20.0500 | -1.860% | 13 | 4,089 | -37.406% |
| 2026-07-21 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -5.197% | 1 | 4,088 | -38.571% |
| 2026-07-20 | 21.2100 | 21.6000 | 21.0700 | 21.5500 | +9.391% | 262 | 3,845 | -41.763% |
| 2026-07-17 | 19.6300 | 19.9000 | 19.4000 | 19.7000 | -0.856% | 325 | 3,840 | -36.294% |
| 2026-07-16 | 18.8900 | 19.8700 | 18.7500 | 19.8700 | +14.524% | 63 | 3,821 | -36.839% |
| 2026-07-15 | 18.2500 | 18.2500 | 17.1000 | 17.3500 | -6.971% | 1,048 | 3,568 | -27.666% |
| 2026-07-14 | 18.2000 | 18.6500 | 18.2000 | 18.6500 | +4.775% | 22 | 3,567 | -32.708% |
| 2026-07-13 | 16.4000 | 17.8000 | 16.4000 | 17.8000 | +20.678% | 44 | 3,542 | -29.494% |
| 2026-07-10 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | +6.498% | 2 | 3,541 | -14.915% |
| 2026-07-09 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -12.063% | 1 | 3,540 | -9.386% |
| 2026-07-08 | 15.4000 | 15.7500 | 15.3000 | 15.7500 | +4.236% | 35 | 3,523 | -20.317% |
| 2026-07-07 | 15.5800 | 15.5800 | 15.1100 | 15.1100 | +1.751% | 17 | 3,516 | -16.942% |
| 2026-07-02 | 14.2000 | 14.8500 | 14.2000 | 14.8500 | +8.473% | 40 | 3,477 | -15.488% |
| 2026-07-01 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +6.953% | 1 | 3,477 | -8.327% |
| 2026-06-29 | 12.6500 | 12.8000 | 12.3000 | 12.8000 | +3.226% | 26 | 3,470 | -1.953% |
| 2026-06-26 | 11.7500 | 12.4000 | 11.7500 | 12.4000 | +5.532% | 18 | 3,470 | +1.210% |
| 2026-06-25 | 11.8000 | 11.8000 | 11.7500 | 11.7500 | +6.818% | 27 | 3,484 | +6.809% |
| 2026-06-24 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +25.858% | 7 | 3,482 | +14.091% |
| 2026-06-23 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +37.206% | 1 | 3,481 | +43.593% |
| 2026-06-15 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -16.184% | 1 | 3,481 | +97.017% |
| 2026-06-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.655% | 2 | 3,481 | +65.132% |
| 2026-06-11 | 7.8000 | 8.3300 | 7.8000 | 8.2300 | +72.176% | 34 | 3,484 | +52.491% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | +0.420% | 91 | 3,438 | +162.552% |
| 2026-06-03 | 5.0200 | 5.0200 | 4.7600 | 4.7600 | +2.366% | 4 | 3,438 | +163.655% |
| 2026-06-02 | 4.3500 | 4.6600 | 4.3500 | 4.6500 | -5.102% | 159 | 3,343 | +169.892% |
| 2026-06-01 | 4.9500 | 5.2500 | 4.9000 | 4.9000 | -6.667% | 19 | 3,353 | +156.122% |
| 2026-05-29 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -12.500% | 10 | 3,362 | +139.048% |
| 2026-05-28 | 6.1000 | 6.1500 | 5.9500 | 6.0000 | -15.493% | 100 | 3,360 | +109.167% |
| 2026-05-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 2 | 3,359 | +76.761% |
| 2026-05-26 | 7.0000 | 7.5500 | 6.9900 | 7.1500 | -2.055% | 98 | 3,370 | +75.524% |
| 2026-05-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 2 | 3,370 | +71.918% |
| 2026-05-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.600% | 2 | 3,369 | +67.333% |
| 2026-05-20 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -1.108% | 1 | 3,369 | +56.289% |
| 2026-05-19 | 8.3500 | 8.3800 | 8.1200 | 8.1200 | +0.247% | 19 | 3,369 | +54.557% |
| 2026-05-18 | 8.0000 | 8.2000 | 8.0000 | 8.1000 | +5.332% | 21 | 3,367 | +54.938% |
| 2026-05-13 | 7.7000 | 7.7000 | 7.6900 | 7.6900 | -0.130% | 2 | 3,367 | +63.199% |
| 2026-05-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.901% | 4 | 3,367 | +62.987% |
| 2026-05-07 | 7.7000 | 7.8000 | 7.7000 | 7.7700 | -4.663% | 24 | 3,363 | +61.519% |
| 2026-05-06 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | -4.118% | 7 | 3,361 | +53.988% |
| 2026-05-05 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -4.171% | 6 | 3,356 | +47.647% |
| 2026-05-04 | 8.9200 | 8.9200 | 8.8700 | 8.8700 | -9.490% | 3 | 3,350 | +41.488% |
| 2026-05-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.186% | 5 | 3,345 | +28.061% |
| 2026-04-30 | 11.2600 | 11.2600 | 11.1600 | 11.1600 | -1.239% | 3 | 3,345 | +12.455% |
| 2026-04-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +6.303% | 1 | 3,344 | +11.062% |
| 2026-04-28 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +9.138% | 1 | 3,345 | +18.062% |
| 2026-04-27 | 9.8100 | 9.8100 | 9.7100 | 9.7400 | +11.314% | 3,425 | 5,640 | +28.850% |
| 2026-04-17 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | -14.883% | 14 | 3,572 | +43.429% |
| 2026-04-15 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -18.542% | 1 | 3,567 | +22.082% |
| 2026-04-13 | 14.3500 | 14.3500 | 12.6200 | 12.6200 | -20.429% | 6 | 3,567 | -0.555% |
| 2026-04-10 | 16.4500 | 16.4500 | 15.8000 | 15.8600 | +3.322% | 7 | 3,563 | -20.870% |
| 2026-04-09 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +8.099% | 1 | 3,559 | -18.241% |
| 2026-04-08 | 13.9500 | 14.6000 | 13.9000 | 14.2000 | +5.576% | 372 | 3,559 | -11.620% |
| 2026-04-01 | 14.7900 | 14.7900 | 13.4500 | 13.4500 | -10.631% | 2,756 | 3,659 | -6.691% |
| 2026-03-31 | 15.8500 | 15.8500 | 15.0500 | 15.0500 | -9.880% | 4 | 1,311 | -16.611% |
| 2026-03-30 | 16.5500 | 16.7500 | 16.3500 | 16.7000 | +1.520% | 38 | 1,310 | -24.850% |
| 2026-03-27 | 16.4500 | 16.4500 | 16.3000 | 16.4500 | +9.667% | 6 | 1,299 | -23.708% |
| 2026-03-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.296% | 1 | 1,295 | -16.333% |
| 2026-03-23 | 13.0000 | 13.0100 | 13.0000 | 13.0100 | -0.383% | 12 | 1,294 | -3.536% |
| 2026-03-13 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +11.149% | 1 | 1,284 | -3.905% |
| 2026-03-11 | 11.8900 | 11.9400 | 11.4000 | 11.7500 | -18.403% | 60 | 1,283 | +6.809% |
| 2026-03-06 | 14.5700 | 14.6000 | 14.3000 | 14.4000 | +0.348% | 70 | 1,264 | -12.847% |
| 2026-03-05 | 14.6000 | 15.5200 | 14.3500 | 14.3500 | -4.461% | 23 | 1,211 | -12.544% |
| 2026-03-04 | 14.9500 | 15.0200 | 14.9500 | 15.0200 | -10.595% | 5 | 1,188 | -16.445% |
| 2026-03-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +2.314% | 800 | 1,183 | -25.298% |
| 2026-03-02 | 17.8000 | 17.8000 | 16.4200 | 16.4200 | -6.439% | 21 | 383 | -23.569% |
| 2026-02-27 | 16.7500 | 17.6000 | 16.7500 | 17.5500 | +4.776% | 278 | 401 | -28.490% |
| 2026-02-26 | 16.2900 | 16.7500 | 16.2900 | 16.7500 | +0.904% | 82 | 125 | -25.075% |
| 2026-02-25 | 16.1000 | 16.6000 | 16.1000 | 16.6000 | -4.046% | 16 | 27 | -24.398% |
| 2026-02-24 | 17.5500 | 17.5500 | 17.3000 | 17.3000 | -7.239% | 4 | 27 | -27.457% |
| 2026-02-23 | 18.6000 | 18.7500 | 18.6000 | 18.6500 | +33.214% | 6 | 25 | -32.708% |
| 2026-02-19 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -3.780% | 13 | 23 | -10.357% |
| 2026-02-18 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -2.020% | 4 | 10 | -13.746% |
| 2026-02-11 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.132% | 1 | 6 | -15.488% |
| 2026-02-09 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -9.354% | 1 | 7 | -16.445% |
| 2026-02-05 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -0.897% | 30 | 6 | -24.261% |
| 2026-02-04 | 15.8500 | 16.7200 | 15.8500 | 16.7200 | +12.973% | 4 | 36 | -24.940% |
| 2026-02-03 | 14.3200 | 14.8000 | 14.3200 | 14.8000 | +49.495% | 80 | 32 | -15.203% |
| 2026-01-27 | 9.6900 | 9.9000 | 9.6900 | 9.9000 | 0.000% | 2 | 2 | +26.768% |