ORCL270319P00135000
ORCL Mar 19 2027 135.00 Put
optionOPRA
EODNov 4, 2026
23.45USD+3.761%(+0.85)49Vol6,105OI
ORCL270319P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 23.9300 | 23.9300 | 22.5500 | 23.4500 | +3.761% | 49 | 6,085 | 0.000% |
| 2026-11-03 | 24.5900 | 24.5900 | 22.6000 | 22.6000 | -16.296% | 29 | 6,060 | +3.761% |
| 2026-11-02 | 23.4500 | 27.0000 | 23.0500 | 27.0000 | +31.387% | 122 | 6,012 | -13.148% |
| 2026-10-30 | 19.6000 | 20.6300 | 18.4000 | 20.5500 | +23.572% | 116 | 6,002 | +14.112% |
| 2026-10-29 | 15.4300 | 17.1500 | 15.4300 | 16.6300 | +14.690% | 132 | 5,954 | +41.010% |
| 2026-10-28 | 20.5700 | 20.8500 | 13.7600 | 14.5000 | -28.218% | 1,072 | 5,744 | +61.724% |
| 2026-10-27 | 20.7000 | 21.0000 | 20.2000 | 20.2000 | -10.022% | 99 | 5,738 | +16.089% |
| 2026-10-26 | 22.6500 | 22.8000 | 21.8400 | 22.4500 | +0.673% | 91 | 5,796 | +4.454% |
| 2026-10-23 | 23.0000 | 23.2500 | 22.1500 | 22.3000 | -6.889% | 41 | 5,813 | +5.157% |
| 2026-10-22 | 22.4000 | 24.0500 | 22.4000 | 23.9500 | +10.624% | 149 | 5,736 | -2.088% |
| 2026-10-21 | 21.3300 | 22.0000 | 20.9500 | 21.6500 | +8.250% | 16 | 5,738 | +8.314% |
| 2026-10-20 | 20.7700 | 20.7700 | 19.5200 | 20.0000 | -4.077% | 102 | 5,737 | +17.250% |
| 2026-10-19 | 21.0500 | 21.1000 | 20.7000 | 20.8500 | -4.795% | 93 | 5,741 | +12.470% |
| 2026-10-16 | 19.7000 | 21.9000 | 19.5500 | 21.9000 | +14.961% | 59 | 5,767 | +7.078% |
| 2026-10-15 | 21.0500 | 21.3000 | 19.0500 | 19.0500 | -8.939% | 901 | 6,222 | +23.097% |
| 2026-10-14 | 19.1000 | 21.6500 | 19.0400 | 20.9200 | +37.180% | 168 | 6,162 | +12.094% |
| 2026-10-13 | 17.3400 | 17.3400 | 15.1500 | 15.2500 | -11.850% | 191 | 6,123 | +53.770% |
| 2026-10-12 | 17.1500 | 17.3500 | 17.1500 | 17.3000 | +9.148% | 523 | 5,688 | +35.549% |
| 2026-10-09 | 18.1600 | 18.1600 | 15.7000 | 15.8500 | -15.013% | 29 | 5,688 | +47.950% |
| 2026-10-08 | 16.2000 | 18.8500 | 16.2000 | 18.6500 | +20.323% | 70 | 5,660 | +25.737% |
| 2026-10-07 | 15.6000 | 15.6500 | 15.3000 | 15.5000 | +4.027% | 59 | 5,656 | +51.290% |
| 2026-10-06 | 15.4500 | 15.4500 | 14.5800 | 14.9000 | -6.289% | 738 | 5,121 | +57.383% |
| 2026-10-05 | 15.4000 | 16.1600 | 15.4000 | 15.9000 | -3.636% | 821 | 5,230 | +47.484% |
| 2026-10-02 | 16.7000 | 17.2500 | 15.8500 | 16.5000 | -10.326% | 64 | 5,198 | +42.121% |
| 2026-10-01 | 19.4000 | 19.4000 | 18.2500 | 18.4000 | 0.000% | 56 | 5,194 | +27.446% |
| 2026-09-30 | 18.8500 | 18.8500 | 18.4000 | 18.4000 | -0.809% | 53 | 5,166 | +27.446% |
| 2026-09-29 | 19.7400 | 19.8000 | 16.7200 | 18.5500 | -7.849% | 42 | 5,169 | +26.415% |
| 2026-09-28 | 20.1800 | 20.8000 | 19.9000 | 20.1300 | +9.106% | 118 | 5,158 | +16.493% |
| 2026-09-25 | 17.9800 | 18.4500 | 17.9800 | 18.4500 | +3.361% | 233 | 4,987 | +27.100% |
| 2026-09-24 | 17.1000 | 20.5000 | 17.1000 | 17.8500 | +14.058% | 453 | 4,789 | +31.373% |
| 2026-09-23 | 15.6000 | 15.7000 | 15.6000 | 15.6500 | +5.387% | 30 | 4,783 | +49.840% |
| 2026-09-22 | 14.1900 | 14.8500 | 14.1900 | 14.8500 | -0.669% | 15 | 4,775 | +57.912% |
| 2026-09-21 | 15.2000 | 15.3700 | 14.5500 | 14.9500 | -0.333% | 52 | 4,769 | +56.856% |
| 2026-09-18 | 14.4000 | 15.8500 | 14.4000 | 15.0000 | +3.093% | 156 | 4,743 | +56.333% |
| 2026-09-17 | 15.1500 | 15.1500 | 14.3000 | 14.5500 | -16.475% | 30 | 4,735 | +61.168% |
| 2026-09-16 | 16.6500 | 17.4300 | 16.6200 | 17.4200 | -3.222% | 33 | 4,717 | +34.615% |
| 2026-09-15 | 17.6000 | 18.0000 | 16.5500 | 18.0000 | +7.143% | 55 | 4,618 | +30.278% |
| 2026-09-14 | 16.0000 | 17.2300 | 16.0000 | 16.8000 | +15.862% | 312 | 4,745 | +39.583% |
| 2026-09-11 | 12.0000 | 14.6500 | 12.0000 | 14.5000 | -4.918% | 244 | 4,775 | +61.724% |
| 2026-09-10 | 14.4000 | 15.2500 | 13.9000 | 15.2500 | +19.141% | 234 | 4,601 | +53.770% |
| 2026-09-09 | 13.0000 | 13.4000 | 12.7000 | 12.8000 | -5.882% | 229 | 4,543 | +83.203% |
| 2026-09-08 | 12.8000 | 13.6000 | 12.8000 | 13.6000 | -6.207% | 14 | 4,539 | +72.426% |
| 2026-09-04 | 14.1400 | 14.6500 | 13.8600 | 14.5000 | -1.695% | 178 | 4,529 | +61.724% |
| 2026-09-03 | 16.6000 | 16.6400 | 14.7500 | 14.7500 | -16.193% | 310 | 4,712 | +58.983% |
| 2026-09-02 | 18.7500 | 18.7500 | 17.6000 | 17.6000 | -12.394% | 11 | 4,692 | +33.239% |
| 2026-09-01 | 18.9000 | 20.0900 | 18.9000 | 20.0900 | +16.127% | 629 | 4,190 | +16.725% |
| 2026-08-31 | 18.0000 | 18.0000 | 17.3000 | 17.3000 | -1.425% | 215 | 3,989 | +35.549% |
| 2026-08-28 | 17.4000 | 17.8000 | 16.7000 | 17.5500 | +0.286% | 13 | 3,989 | +33.618% |
| 2026-08-27 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.660% | 5 | 3,989 | +34.000% |
| 2026-08-26 | 18.5700 | 18.5700 | 18.5500 | 18.5500 | -6.784% | 5 | 3,987 | +26.415% |
| 2026-08-25 | 20.0500 | 20.0500 | 19.9000 | 19.9000 | -4.785% | 2 | 3,988 | +17.839% |
| 2026-08-24 | 21.3000 | 21.3000 | 20.4000 | 20.9000 | +3.980% | 63 | 3,994 | +12.201% |
| 2026-08-21 | 20.1700 | 20.1700 | 19.7000 | 20.1000 | -6.729% | 5 | 3,993 | +16.667% |
| 2026-08-20 | 21.4400 | 21.6000 | 21.4400 | 21.5500 | +3.855% | 3 | 3,993 | +8.817% |
| 2026-08-19 | 20.1600 | 20.7500 | 20.1000 | 20.7500 | -0.432% | 13 | 4,003 | +13.012% |
| 2026-08-18 | 20.7100 | 20.8400 | 20.7100 | 20.8400 | +8.260% | 3 | 4,002 | +12.524% |
| 2026-08-17 | 20.0000 | 20.0000 | 19.2500 | 19.2500 | -1.282% | 22 | 3,999 | +21.818% |
| 2026-08-14 | 18.4600 | 19.5000 | 18.3900 | 19.5000 | +8.999% | 21 | 3,996 | +20.256% |
| 2026-08-13 | 19.2500 | 19.2500 | 17.7000 | 17.8900 | -5.892% | 57 | 3,975 | +31.079% |
| 2026-08-12 | 20.0000 | 20.0000 | 19.0000 | 19.0100 | -12.153% | 10 | 3,977 | +23.356% |
| 2026-08-11 | 21.7000 | 22.0500 | 21.5800 | 21.6400 | +7.182% | 6 | 3,977 | +8.364% |
| 2026-08-10 | 21.6000 | 21.6000 | 20.1900 | 20.1900 | -9.664% | 6 | 3,974 | +16.147% |
| 2026-08-07 | 22.4500 | 22.4500 | 22.3500 | 22.3500 | -5.096% | 4 | 3,975 | +4.922% |
| 2026-08-06 | 23.5700 | 23.8000 | 23.3500 | 23.5500 | +0.641% | 113 | 3,989 | -0.425% |
| 2026-08-05 | 24.0500 | 24.0500 | 23.4000 | 23.4000 | -0.043% | 2 | 3,991 | +0.214% |
| 2026-08-04 | 23.4600 | 23.4600 | 22.7500 | 23.4100 | -8.196% | 27 | 3,990 | +0.171% |
| 2026-08-03 | 27.5700 | 27.5700 | 25.4700 | 25.5000 | -16.585% | 60 | 3,999 | -8.039% |
| 2026-07-31 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | -3.412% | 5 | 3,995 | -23.291% |
| 2026-07-30 | 32.4500 | 32.4900 | 31.2000 | 31.6500 | -9.052% | 19 | 3,979 | -25.908% |
| 2026-07-29 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +3.571% | 3 | 3,976 | -32.615% |
| 2026-07-28 | 36.3700 | 36.3700 | 33.6000 | 33.6000 | -0.089% | 3 | 3,977 | -30.208% |
| 2026-07-27 | 33.8000 | 33.8000 | 33.6300 | 33.6300 | -8.614% | 2 | 3,974 | -30.271% |
| 2026-07-24 | 35.6500 | 36.8000 | 35.2700 | 36.8000 | +8.876% | 50 | 3,940 | -36.277% |
| 2026-07-23 | 33.2300 | 33.8900 | 32.7100 | 33.8000 | +4.806% | 8 | 3,938 | -30.621% |
| 2026-07-22 | 31.3400 | 32.2500 | 31.3400 | 32.2500 | +3.365% | 46 | 3,904 | -27.287% |
| 2026-07-21 | 32.4500 | 32.4500 | 31.2000 | 31.2000 | -4.878% | 28 | 3,893 | -24.840% |
| 2026-07-20 | 31.4800 | 33.0500 | 31.4800 | 32.8000 | +5.466% | 6 | 5,859 | -28.506% |
| 2026-07-17 | 31.5300 | 31.5300 | 30.0000 | 31.1000 | +2.810% | 1,977 | 5,621 | -24.598% |
| 2026-07-16 | 29.8500 | 30.5500 | 29.7000 | 30.2500 | +8.074% | 41 | 5,584 | -22.479% |
| 2026-07-15 | 28.1000 | 29.0500 | 27.3500 | 27.9900 | -4.308% | 41 | 5,553 | -16.220% |
| 2026-07-14 | 27.0500 | 29.4200 | 27.0500 | 29.2500 | +4.502% | 32 | 5,534 | -19.829% |
| 2026-07-13 | 25.3000 | 27.9900 | 25.3000 | 27.9900 | +15.901% | 147 | 5,748 | -16.220% |
| 2026-07-10 | 24.2000 | 24.3000 | 23.9500 | 24.1500 | +3.426% | 305 | 5,513 | -2.899% |
| 2026-07-09 | 22.7500 | 23.5500 | 22.7500 | 23.3500 | -7.415% | 49 | 5,471 | +0.428% |
| 2026-07-08 | 25.4100 | 25.7500 | 25.2200 | 25.2200 | +1.123% | 11 | 5,800 | -7.018% |
| 2026-07-07 | 24.3000 | 25.3800 | 24.3000 | 24.9400 | +6.901% | 455 | 5,772 | -5.974% |
| 2026-07-06 | 23.7000 | 23.7000 | 23.3300 | 23.3300 | -5.124% | 3 | 5,771 | +0.514% |
| 2026-07-02 | 21.8800 | 25.0500 | 21.8800 | 24.5900 | +7.427% | 679 | 5,637 | -4.636% |
| 2026-07-01 | 22.2900 | 22.8900 | 22.1500 | 22.8900 | +3.248% | 14 | 5,640 | +2.446% |
| 2026-06-30 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +3.212% | 1 | 5,639 | +5.774% |
| 2026-06-29 | 19.4500 | 21.8000 | 19.2500 | 21.4800 | +5.969% | 272 | 5,387 | +9.171% |
| 2026-06-26 | 19.7600 | 20.2700 | 19.7600 | 20.2700 | +1.047% | 40 | 5,417 | +15.688% |
| 2026-06-25 | 19.1000 | 20.2000 | 19.1000 | 20.0600 | +7.560% | 78 | 5,356 | +16.899% |
| 2026-06-24 | 17.0500 | 18.6500 | 16.9000 | 18.6500 | +19.551% | 542 | 4,911 | +25.737% |
| 2026-06-23 | 15.0000 | 15.7600 | 15.0000 | 15.6000 | +15.556% | 853 | 4,109 | +50.321% |
| 2026-06-22 | 12.4000 | 13.6800 | 12.4000 | 13.5000 | +11.111% | 21 | 4,095 | +73.704% |
| 2026-06-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +7.522% | 1 | 4,094 | +93.004% |
| 2026-06-16 | 11.6500 | 11.6500 | 11.3000 | 11.3000 | +0.893% | 96 | 4,094 | +107.522% |
| 2026-06-15 | 11.3000 | 11.3000 | 11.1500 | 11.2000 | -14.699% | 42 | 4,094 | +109.375% |
| 2026-06-12 | 13.9500 | 13.9700 | 13.1300 | 13.1300 | -8.819% | 16 | 4,695 | +78.599% |
| 2026-06-11 | 13.6500 | 14.9000 | 13.4000 | 14.4000 | +26.872% | 730 | 4,602 | +62.847% |
| 2026-06-09 | 10.7200 | 11.5000 | 10.7200 | 11.3500 | +12.376% | 36 | 4,592 | +106.608% |
| 2026-06-08 | 9.5500 | 10.2000 | 9.5500 | 10.1000 | +26.566% | 166 | 4,756 | +132.178% |
| 2026-06-04 | 8.2000 | 8.2000 | 7.9000 | 7.9800 | -6.667% | 13 | 4,743 | +193.860% |
| 2026-06-03 | 9.0000 | 9.0000 | 8.5500 | 8.5500 | +7.547% | 12 | 4,731 | +174.269% |
| 2026-06-02 | 8.0500 | 8.4400 | 7.7000 | 7.9500 | -11.173% | 17 | 4,732 | +194.969% |
| 2026-06-01 | 8.3500 | 8.9500 | 8.3500 | 8.9500 | -8.205% | 11 | 4,742 | +162.011% |
| 2026-05-29 | 9.6500 | 9.7500 | 9.6500 | 9.7500 | -7.407% | 3 | 4,743 | +140.513% |
| 2026-05-28 | 10.7000 | 10.7000 | 10.5000 | 10.5300 | -16.096% | 193 | 4,733 | +122.697% |
| 2026-05-27 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.619% | 15 | 4,733 | +86.853% |
| 2026-05-26 | 12.7000 | 12.7000 | 12.3500 | 12.3500 | -8.923% | 275 | 4,746 | +89.879% |
| 2026-05-20 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -5.175% | 1 | 4,746 | +72.935% |
| 2026-05-19 | 14.1000 | 14.3500 | 14.1000 | 14.3000 | +6.320% | 1,013 | 3,753 | +63.986% |
| 2026-05-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +9.796% | 2 | 3,755 | +74.349% |
| 2026-05-14 | 12.7200 | 12.7200 | 12.2500 | 12.2500 | -6.130% | 3 | 3,753 | +91.429% |
| 2026-05-13 | 13.0500 | 13.0500 | 12.9400 | 13.0500 | -5.435% | 181 | 3,619 | +79.693% |
| 2026-05-12 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.661% | 1 | 3,619 | +69.928% |
| 2026-05-11 | 13.1400 | 13.1400 | 12.7000 | 12.7000 | -1.550% | 2 | 3,618 | +84.646% |
| 2026-05-08 | 12.7500 | 12.9000 | 12.7500 | 12.9000 | -1.527% | 4 | 3,618 | +81.783% |
| 2026-05-07 | 12.9500 | 13.2500 | 12.9500 | 13.1000 | -2.602% | 5 | 3,620 | +79.008% |
| 2026-05-06 | 13.3000 | 13.6300 | 13.3000 | 13.4500 | -5.282% | 301 | 3,621 | +74.349% |
| 2026-05-05 | 14.2200 | 14.2200 | 14.2000 | 14.2000 | -1.389% | 2 | 3,527 | +65.141% |
| 2026-05-04 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -9.434% | 10 | 3,527 | +62.847% |
| 2026-05-01 | 16.7500 | 17.1000 | 15.9000 | 15.9000 | -12.877% | 85 | 3,520 | +47.484% |
| 2026-04-30 | 18.4000 | 18.4000 | 18.2500 | 18.2500 | +0.275% | 39 | 3,520 | +28.493% |
| 2026-04-29 | 17.6500 | 18.3500 | 17.6000 | 18.2000 | +4.000% | 69 | 3,516 | +28.846% |
| 2026-04-28 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +8.025% | 1 | 3,514 | +34.000% |
| 2026-04-27 | 16.1000 | 16.3800 | 16.0600 | 16.2000 | +3.514% | 3,219 | 3,515 | +44.753% |
| 2026-04-24 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +3.987% | 1 | 426 | +49.840% |
| 2026-04-23 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +15.326% | 1 | 425 | +55.814% |
| 2026-04-22 | 13.4200 | 13.4200 | 13.0000 | 13.0500 | -4.466% | 17 | 425 | +79.693% |
| 2026-04-21 | 13.6200 | 13.6600 | 13.6200 | 13.6600 | -6.438% | 12 | 428 | +71.669% |
| 2026-04-20 | 14.8600 | 14.8600 | 14.5600 | 14.6000 | -0.883% | 6 | 428 | +60.616% |
| 2026-04-17 | 14.5500 | 14.7300 | 14.5500 | 14.7300 | -1.800% | 3 | 426 | +59.199% |
| 2026-04-16 | 14.9900 | 15.0000 | 14.9900 | 15.0000 | -7.975% | 6 | 425 | +56.333% |
| 2026-04-15 | 16.8000 | 16.9500 | 16.3000 | 16.3000 | -10.832% | 12 | 431 | +43.865% |
| 2026-04-14 | 18.1000 | 18.3000 | 18.1000 | 18.2800 | -20.210% | 284 | 423 | +28.282% |
| 2026-04-13 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -8.176% | 4 | 206 | +2.357% |
| 2026-04-10 | 25.8500 | 25.8500 | 24.8500 | 24.9500 | -1.383% | 49 | 209 | -6.012% |
| 2026-04-09 | 24.9400 | 25.3000 | 24.7000 | 25.3000 | +4.244% | 7 | 160 | -7.312% |
| 2026-04-07 | 24.3500 | 24.7000 | 24.1500 | 24.2700 | +3.940% | 11 | 164 | -3.379% |
| 2026-04-06 | 23.3000 | 23.3500 | 23.3000 | 23.3500 | -1.268% | 2 | 155 | +0.428% |
| 2026-04-02 | 25.4900 | 25.4900 | 23.6000 | 23.6500 | +1.852% | 25 | 158 | -0.846% |
| 2026-04-01 | 22.4800 | 23.2200 | 22.4800 | 23.2200 | +1.221% | 58 | 158 | +0.991% |
| 2026-03-31 | 23.1500 | 23.1500 | 22.9400 | 22.9400 | -12.610% | 3 | 109 | +2.223% |
| 2026-03-30 | 25.3500 | 26.2500 | 25.3500 | 26.2500 | +1.744% | 10 | 109 | -10.667% |
| 2026-03-27 | 25.7300 | 25.9700 | 25.7300 | 25.8000 | +21.412% | 9 | 106 | -9.109% |
| 2026-03-23 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -3.409% | 2 | 105 | +10.353% |
| 2026-03-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +6.796% | 1 | 105 | +6.591% |
| 2026-03-17 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +4.040% | 50 | 104 | +13.835% |
| 2026-03-12 | 19.2000 | 19.8000 | 19.2000 | 19.8000 | +5.431% | 4 | 69 | +18.434% |
| 2026-03-11 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -24.427% | 1 | 68 | +24.867% |
| 2026-03-09 | 25.0500 | 25.0600 | 24.8500 | 24.8500 | +4.544% | 38 | 68 | -5.634% |
| 2026-03-04 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -9.962% | 1 | 54 | -1.346% |
| 2026-02-27 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +5.179% | 3 | 53 | -11.174% |
| 2026-02-26 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +3.335% | 1 | 50 | -6.574% |
| 2026-02-25 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | -14.170% | 3 | 50 | -3.458% |
| 2026-02-23 | 28.7900 | 28.7900 | 28.3000 | 28.3000 | +18.658% | 7 | 50 | -17.138% |
| 2026-02-17 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +9.303% | 1 | 46 | -1.677% |
| 2026-02-10 | 21.7300 | 21.8200 | 21.7300 | 21.8200 | -21.960% | 2 | 46 | +7.470% |
| 2026-02-06 | 28.5900 | 28.5900 | 27.5500 | 27.9600 | +2.756% | 12 | 46 | -16.130% |
| 2026-02-05 | 27.3900 | 27.6100 | 27.2100 | 27.2100 | +9.497% | 15 | 45 | -13.818% |
| 2026-02-04 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +29.562% | 4 | 31 | -5.634% |
| 2026-02-02 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -0.622% | 1 | 27 | +22.263% |
| 2026-01-30 | 19.2500 | 19.3000 | 19.2500 | 19.3000 | +17.899% | 22 | 26 | +21.503% |
| 2026-01-23 | 16.2000 | 16.3800 | 16.2000 | 16.3700 | 0.000% | 4 | 4 | +43.250% |