ORCL270319P00145000
ORCL Mar 19 2027 145.00 Put
optionOPRA
EODNov 4, 2026
28.55USD-1.211%(-0.35)1Vol10,188OI
ORCL270319P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.55 | 28.55 | 28.5500 | 28.55 | -1.211% | 1 | 10,188 | 0.000% |
| 2026-11-03 | 28.93 | 28.93 | 28.9000 | 28.90 | -13.213% | 2 | 10,188 | -1.211% |
| 2026-11-02 | 30.15 | 33.30 | 30.0100 | 33.30 | +22.697% | 12 | 10,184 | -14.264% |
| 2026-10-30 | 24.33 | 27.14 | 24.3300 | 27.14 | +23.645% | 9 | 10,182 | +5.195% |
| 2026-10-29 | 22.45 | 22.55 | 21.4000 | 21.95 | +15.831% | 104 | 10,155 | +30.068% |
| 2026-10-28 | 26.90 | 26.90 | 18.9400 | 18.95 | -27.533% | 211 | 10,149 | +50.660% |
| 2026-10-27 | 27.30 | 27.30 | 26.0500 | 26.15 | -10.690% | 52 | 10,141 | +9.178% |
| 2026-10-26 | 29.15 | 29.28 | 29.1500 | 29.28 | +2.378% | 18 | 10,125 | -2.493% |
| 2026-10-23 | 29.60 | 29.60 | 28.6000 | 28.60 | -4.508% | 48 | 10,082 | -0.175% |
| 2026-10-22 | 29.10 | 29.95 | 29.0000 | 29.95 | +9.707% | 10 | 10,086 | -4.674% |
| 2026-10-21 | 27.85 | 27.85 | 27.2700 | 27.30 | +3.019% | 11 | 10,082 | +4.579% |
| 2026-10-20 | 26.96 | 26.96 | 26.0500 | 26.50 | -1.670% | 265 | 10,048 | +7.736% |
| 2026-10-19 | 27.46 | 27.46 | 26.9500 | 26.95 | -4.093% | 49 | 10,038 | +5.937% |
| 2026-10-16 | 27.03 | 28.10 | 27.0300 | 28.10 | +12.310% | 19 | 10,022 | +1.601% |
| 2026-10-15 | 26.45 | 27.35 | 25.0200 | 25.02 | -8.919% | 78 | 10,042 | +14.109% |
| 2026-10-14 | 25.80 | 27.47 | 24.9900 | 27.47 | +34.000% | 135 | 9,979 | +3.932% |
| 2026-10-13 | 23.20 | 23.20 | 20.5000 | 20.50 | -11.063% | 43 | 9,974 | +39.268% |
| 2026-10-12 | 22.90 | 23.10 | 22.9000 | 23.05 | +10.340% | 40 | 9,944 | +23.861% |
| 2026-10-09 | 22.79 | 22.79 | 20.8900 | 20.89 | -11.857% | 19 | 9,939 | +36.668% |
| 2026-10-08 | 21.75 | 24.20 | 21.3000 | 23.70 | +15.610% | 65 | 9,947 | +20.464% |
| 2026-10-07 | 21.05 | 21.05 | 20.4000 | 20.50 | +0.490% | 8 | 9,948 | +39.268% |
| 2026-10-06 | 20.22 | 20.40 | 19.6000 | 20.40 | -4.000% | 271 | 10,004 | +39.951% |
| 2026-10-05 | 20.70 | 21.30 | 20.4000 | 21.25 | -4.063% | 52 | 9,803 | +34.353% |
| 2026-10-02 | 21.06 | 22.75 | 21.0500 | 22.15 | -9.221% | 1,033 | 9,319 | +28.894% |
| 2026-10-01 | 24.90 | 24.90 | 24.0500 | 24.40 | +0.826% | 7 | 9,323 | +17.008% |
| 2026-09-30 | 24.71 | 24.75 | 24.1000 | 24.20 | -0.616% | 67 | 9,312 | +17.975% |
| 2026-09-29 | 25.10 | 25.10 | 22.3500 | 24.35 | -8.113% | 48 | 9,291 | +17.248% |
| 2026-09-28 | 25.73 | 26.95 | 25.7300 | 26.50 | +8.919% | 20 | 9,281 | +7.736% |
| 2026-09-25 | 23.58 | 24.40 | 23.0500 | 24.33 | +3.753% | 172 | 9,193 | +17.345% |
| 2026-09-24 | 24.48 | 26.45 | 23.3400 | 23.45 | +11.454% | 117 | 9,143 | +21.748% |
| 2026-09-23 | 20.33 | 21.04 | 20.0500 | 21.04 | +7.238% | 323 | 9,026 | +35.694% |
| 2026-09-22 | 19.10 | 19.70 | 19.0500 | 19.62 | -0.959% | 100 | 9,032 | +45.515% |
| 2026-09-21 | 19.75 | 19.85 | 19.4000 | 19.81 | -3.130% | 248 | 8,835 | +44.119% |
| 2026-09-18 | 21.20 | 21.20 | 20.4500 | 20.45 | +6.344% | 34 | 8,816 | +39.609% |
| 2026-09-17 | 20.00 | 20.00 | 19.0000 | 19.23 | -11.586% | 8 | 8,814 | +48.466% |
| 2026-09-16 | 23.07 | 23.07 | 21.0000 | 21.75 | -7.051% | 29 | 8,810 | +31.264% |
| 2026-09-15 | 23.00 | 23.40 | 21.9000 | 23.40 | +6.364% | 161 | 8,790 | +22.009% |
| 2026-09-14 | 23.10 | 23.10 | 21.7000 | 22.00 | +12.994% | 67 | 8,786 | +29.773% |
| 2026-09-11 | 15.43 | 19.60 | 15.4300 | 19.47 | -6.169% | 1,283 | 8,409 | +46.636% |
| 2026-09-10 | 19.15 | 20.75 | 19.1500 | 20.75 | +18.571% | 28 | 8,466 | +37.590% |
| 2026-09-09 | 17.05 | 17.75 | 16.8700 | 17.50 | -2.507% | 367 | 8,171 | +63.143% |
| 2026-09-08 | 16.80 | 17.95 | 16.8000 | 17.95 | -6.021% | 10 | 8,164 | +59.053% |
| 2026-09-04 | 18.80 | 19.10 | 18.3800 | 19.10 | -4.738% | 563 | 7,753 | +49.476% |
| 2026-09-03 | 21.80 | 21.80 | 19.7000 | 20.05 | -14.681% | 15 | 7,751 | +42.394% |
| 2026-09-02 | 23.65 | 24.05 | 23.4500 | 23.50 | -7.115% | 49 | 7,733 | +21.489% |
| 2026-09-01 | 24.35 | 25.35 | 24.3500 | 25.30 | +12.695% | 19 | 7,723 | +12.846% |
| 2026-08-31 | 23.10 | 23.10 | 22.4500 | 22.45 | +0.673% | 3 | 7,722 | +27.171% |
| 2026-08-28 | 22.20 | 22.70 | 21.8000 | 22.30 | -0.889% | 15 | 7,709 | +28.027% |
| 2026-08-27 | 22.23 | 23.70 | 22.2300 | 22.50 | -3.846% | 1,008 | 7,253 | +26.889% |
| 2026-08-26 | 23.30 | 24.15 | 22.8300 | 23.40 | -8.235% | 1,552 | 5,978 | +22.009% |
| 2026-08-25 | 25.70 | 25.75 | 25.0000 | 25.50 | -4.315% | 16 | 5,973 | +11.961% |
| 2026-08-24 | 26.50 | 26.85 | 25.8500 | 26.65 | +5.004% | 69 | 5,954 | +7.129% |
| 2026-08-21 | 24.75 | 25.65 | 24.7000 | 25.38 | -5.299% | 3,078 | 3,617 | +12.490% |
| 2026-08-19 | 26.85 | 28.13 | 26.6500 | 26.80 | +8.021% | 14 | 3,615 | +6.530% |
| 2026-08-17 | 24.94 | 24.94 | 24.6500 | 24.81 | +0.854% | 9 | 3,613 | +15.075% |
| 2026-08-14 | 24.60 | 24.60 | 24.6000 | 24.60 | +5.353% | 1 | 3,613 | +16.057% |
| 2026-08-13 | 22.17 | 23.35 | 22.1700 | 23.35 | -3.473% | 20 | 3,630 | +22.270% |
| 2026-08-12 | 25.10 | 25.10 | 24.1900 | 24.19 | -11.229% | 12 | 3,641 | +18.024% |
| 2026-08-11 | 27.46 | 27.46 | 27.2000 | 27.25 | +5.212% | 30 | 3,625 | +4.771% |
| 2026-08-10 | 26.48 | 26.48 | 25.9000 | 25.90 | -8.091% | 2 | 3,686 | +10.232% |
| 2026-08-07 | 28.00 | 29.17 | 27.7200 | 28.18 | -2.491% | 94 | 3,659 | +1.313% |
| 2026-08-06 | 28.80 | 29.00 | 28.7000 | 28.90 | -0.173% | 6 | 3,653 | -1.211% |
| 2026-08-05 | 28.80 | 29.05 | 28.6000 | 28.95 | +0.556% | 8 | 3,652 | -1.382% |
| 2026-08-04 | 29.55 | 29.55 | 28.1400 | 28.79 | -7.754% | 23 | 3,671 | -0.834% |
| 2026-08-03 | 31.55 | 31.55 | 31.2100 | 31.21 | -17.325% | 11 | 3,680 | -8.523% |
| 2026-07-30 | 38.10 | 38.10 | 37.7500 | 37.75 | -7.134% | 2 | 3,680 | -24.371% |
| 2026-07-27 | 40.62 | 40.65 | 40.6200 | 40.65 | -5.684% | 69 | 3,660 | -29.766% |
| 2026-07-24 | 43.04 | 43.10 | 41.9000 | 43.10 | +8.210% | 49 | 3,659 | -33.759% |
| 2026-07-23 | 39.83 | 39.83 | 39.8300 | 39.83 | +4.926% | 2 | 3,661 | -28.320% |
| 2026-07-22 | 37.96 | 37.96 | 37.9600 | 37.96 | +1.797% | 2 | 3,659 | -24.789% |
| 2026-07-21 | 37.10 | 37.29 | 37.1000 | 37.29 | -2.561% | 40 | 3,637 | -23.438% |
| 2026-07-20 | 38.27 | 38.27 | 38.2700 | 38.27 | +1.030% | 2 | 3,635 | -25.398% |
| 2026-07-16 | 36.85 | 37.90 | 36.6500 | 37.88 | +11.905% | 108 | 3,601 | -24.630% |
| 2026-07-15 | 33.98 | 33.98 | 33.8000 | 33.85 | -4.782% | 41 | 3,593 | -15.657% |
| 2026-07-14 | 35.50 | 35.85 | 35.5000 | 35.55 | +4.991% | 60 | 3,533 | -19.691% |
| 2026-07-13 | 31.30 | 33.86 | 31.3000 | 33.86 | +12.566% | 11 | 3,532 | -15.682% |
| 2026-07-10 | 29.26 | 30.08 | 29.2600 | 30.08 | +4.263% | 2 | 3,531 | -5.086% |
| 2026-07-09 | 27.60 | 29.15 | 27.6000 | 28.85 | -3.025% | 50 | 3,492 | -1.040% |
| 2026-07-08 | 31.33 | 31.46 | 29.7500 | 29.75 | -2.778% | 219 | 3,516 | -4.034% |
| 2026-07-07 | 28.59 | 30.90 | 28.5900 | 30.60 | +5.517% | 7 | 3,514 | -6.699% |
| 2026-07-06 | 29.00 | 29.00 | 29.0000 | 29.00 | -4.699% | 2 | 3,514 | -1.552% |
| 2026-07-02 | 30.03 | 30.43 | 30.0300 | 30.43 | +6.847% | 3 | 3,515 | -6.178% |
| 2026-07-01 | 27.64 | 28.48 | 27.5000 | 28.48 | +4.899% | 10 | 3,513 | +0.246% |
| 2026-06-30 | 26.70 | 27.72 | 26.7000 | 27.15 | +2.260% | 812 | 2,718 | +5.157% |
| 2026-06-29 | 24.55 | 26.85 | 24.5500 | 26.55 | +5.232% | 51 | 2,715 | +7.533% |
| 2026-06-26 | 25.25 | 25.25 | 24.8000 | 25.23 | +1.734% | 240 | 2,499 | +13.159% |
| 2026-06-25 | 25.00 | 25.00 | 24.8000 | 24.80 | +6.164% | 101 | 2,414 | +15.121% |
| 2026-06-24 | 21.00 | 23.70 | 21.0000 | 23.36 | +16.800% | 409 | 2,075 | +22.217% |
| 2026-06-23 | 18.10 | 20.00 | 17.9500 | 20.00 | +14.679% | 273 | 1,974 | +42.750% |
| 2026-06-22 | 17.42 | 17.44 | 17.4200 | 17.44 | +9.686% | 2 | 1,973 | +63.704% |
| 2026-06-18 | 16.25 | 16.25 | 15.9000 | 15.90 | +7.432% | 22 | 1,976 | +79.560% |
| 2026-06-17 | 15.00 | 15.14 | 14.8000 | 14.80 | +2.069% | 158 | 1,968 | +92.905% |
| 2026-06-15 | 14.55 | 14.55 | 14.5000 | 14.50 | -16.858% | 5 | 1,968 | +96.897% |
| 2026-06-12 | 17.05 | 17.44 | 17.0500 | 17.44 | +2.287% | 2 | 1,967 | +63.704% |
| 2026-06-11 | 17.55 | 18.23 | 17.0500 | 17.05 | +20.495% | 25 | 1,956 | +67.449% |
| 2026-06-09 | 13.56 | 14.55 | 13.5600 | 14.15 | +11.417% | 15 | 1,961 | +101.767% |
| 2026-06-05 | 12.25 | 12.70 | 12.2400 | 12.70 | +19.811% | 3 | 1,960 | +124.803% |
| 2026-06-03 | 10.60 | 10.60 | 10.6000 | 10.60 | +5.473% | 3 | 1,960 | +169.340% |
| 2026-06-02 | 10.35 | 10.50 | 9.9500 | 10.05 | -3.643% | 54 | 1,941 | +184.080% |
| 2026-06-01 | 10.95 | 10.95 | 10.4300 | 10.43 | -11.234% | 227 | 1,983 | +173.730% |
| 2026-05-29 | 12.93 | 12.93 | 11.7000 | 11.75 | -12.444% | 10 | 1,977 | +142.979% |
| 2026-05-28 | 13.45 | 13.55 | 13.4200 | 13.42 | -13.419% | 21 | 1,987 | +112.742% |
| 2026-05-27 | 15.61 | 15.61 | 15.5000 | 15.50 | -3.846% | 6 | 1,984 | +84.194% |
| 2026-05-26 | 16.12 | 16.12 | 16.1200 | 16.12 | +1.193% | 1 | 1,984 | +77.109% |
| 2026-05-22 | 15.93 | 15.93 | 15.9300 | 15.93 | -7.114% | 1 | 1,984 | +79.222% |
| 2026-05-20 | 17.45 | 17.45 | 17.1500 | 17.15 | +8.202% | 117 | 1,965 | +66.472% |
| 2026-05-15 | 16.16 | 16.16 | 15.8000 | 15.85 | +1.864% | 41 | 1,925 | +80.126% |
| 2026-05-14 | 15.05 | 15.56 | 15.0500 | 15.56 | -11.339% | 4 | 1,928 | +83.483% |
| 2026-05-12 | 17.00 | 17.55 | 17.0000 | 17.55 | +9.688% | 608 | 1,320 | +62.678% |
| 2026-05-08 | 16.00 | 16.00 | 16.0000 | 16.00 | -2.498% | 29 | 1,320 | +78.438% |
| 2026-05-07 | 15.60 | 16.41 | 15.6000 | 16.41 | -2.611% | 5 | 1,292 | +73.979% |
| 2026-05-06 | 17.00 | 17.00 | 16.8500 | 16.85 | -5.070% | 5 | 1,290 | +69.436% |
| 2026-05-05 | 17.83 | 17.83 | 17.7500 | 17.75 | -0.838% | 3 | 1,292 | +60.845% |
| 2026-05-04 | 18.10 | 18.11 | 17.9000 | 17.90 | -9.596% | 207 | 1,292 | +59.497% |
| 2026-05-01 | 20.35 | 20.50 | 19.8000 | 19.80 | -12.775% | 152 | 1,055 | +44.192% |
| 2026-04-29 | 22.25 | 22.70 | 22.1500 | 22.70 | +5.828% | 52 | 1,055 | +25.771% |
| 2026-04-28 | 21.00 | 21.75 | 21.0000 | 21.45 | +10.853% | 4 | 1,007 | +33.100% |
| 2026-04-27 | 20.25 | 20.40 | 19.3500 | 19.35 | -2.519% | 5 | 1,007 | +47.545% |
| 2026-04-24 | 19.00 | 20.25 | 19.0000 | 19.85 | +10.278% | 193 | 1,006 | +43.829% |
| 2026-04-23 | 18.60 | 19.19 | 18.0000 | 18.00 | +11.111% | 3 | 818 | +58.611% |
| 2026-04-22 | 16.52 | 16.52 | 16.2000 | 16.20 | -9.244% | 3 | 816 | +76.235% |
| 2026-04-21 | 17.45 | 17.85 | 17.0000 | 17.85 | -3.774% | 6 | 817 | +59.944% |
| 2026-04-20 | 18.20 | 18.70 | 18.2000 | 18.55 | +1.090% | 52 | 817 | +53.908% |
| 2026-04-17 | 17.60 | 18.35 | 17.6000 | 18.35 | -1.609% | 6 | 862 | +55.586% |
| 2026-04-16 | 18.90 | 18.90 | 18.6500 | 18.65 | -9.378% | 9 | 862 | +53.083% |
| 2026-04-15 | 20.50 | 20.83 | 20.4600 | 20.58 | -8.330% | 62 | 863 | +38.727% |
| 2026-04-14 | 22.50 | 22.55 | 22.4500 | 22.45 | -13.153% | 26 | 806 | +27.171% |
| 2026-04-13 | 25.85 | 25.85 | 25.8500 | 25.85 | -15.107% | 2 | 811 | +10.445% |
| 2026-04-10 | 31.00 | 31.00 | 30.4500 | 30.45 | -2.247% | 22 | 813 | -6.240% |
| 2026-04-09 | 30.50 | 31.15 | 30.1000 | 31.15 | +9.877% | 22 | 810 | -8.347% |
| 2026-04-08 | 27.87 | 28.35 | 27.4500 | 28.35 | -4.320% | 47 | 812 | +0.705% |
| 2026-04-07 | 30.00 | 30.10 | 29.6300 | 29.63 | +3.965% | 89 | 841 | -3.645% |
| 2026-04-06 | 28.60 | 28.60 | 28.5000 | 28.50 | -4.427% | 2 | 763 | +0.175% |
| 2026-04-02 | 29.82 | 29.82 | 29.8200 | 29.82 | +4.889% | 3 | 760 | -4.259% |
| 2026-04-01 | 28.25 | 28.66 | 28.1500 | 28.43 | -5.233% | 447 | 760 | +0.422% |
| 2026-03-31 | 30.00 | 30.00 | 30.0000 | 30.00 | -4.913% | 1 | 449 | -4.833% |
| 2026-03-30 | 31.65 | 31.65 | 31.1500 | 31.55 | +1.447% | 221 | 449 | -9.509% |
| 2026-03-27 | 31.20 | 31.25 | 30.9000 | 31.10 | +5.495% | 26 | 253 | -8.199% |
| 2026-03-26 | 28.50 | 29.55 | 28.5000 | 29.48 | +7.867% | 19 | 237 | -3.155% |
| 2026-03-24 | 27.33 | 27.33 | 27.3300 | 27.33 | +7.429% | 1 | 228 | +4.464% |
| 2026-03-23 | 25.44 | 25.44 | 25.4400 | 25.44 | -2.154% | 12 | 227 | +12.225% |
| 2026-03-18 | 26.00 | 26.00 | 26.0000 | 26.00 | +4.250% | 1 | 221 | +9.808% |
| 2026-03-16 | 25.21 | 25.21 | 24.9400 | 24.94 | +3.873% | 2 | 222 | +14.475% |
| 2026-03-12 | 24.01 | 24.01 | 24.0100 | 24.01 | +3.849% | 1 | 221 | +18.909% |
| 2026-03-11 | 23.12 | 23.12 | 23.1200 | 23.12 | -18.735% | 1 | 221 | +23.486% |
| 2026-03-10 | 29.18 | 29.18 | 28.4500 | 28.45 | -2.635% | 11 | 222 | +0.351% |
| 2026-03-09 | 30.30 | 30.30 | 29.2200 | 29.22 | +3.069% | 7 | 217 | -2.293% |
| 2026-03-06 | 28.35 | 28.35 | 28.3500 | 28.35 | -5.025% | 1 | 217 | +0.705% |
| 2026-03-02 | 33.10 | 33.10 | 29.8500 | 29.85 | -8.351% | 2 | 216 | -4.355% |
| 2026-02-27 | 31.90 | 32.57 | 31.1000 | 32.57 | -4.008% | 5 | 214 | -12.343% |
| 2026-02-23 | 33.70 | 33.93 | 33.7000 | 33.93 | +25.853% | 6 | 213 | -15.856% |
| 2026-02-19 | 26.96 | 26.96 | 26.9600 | 26.96 | -2.742% | 10 | 213 | +5.898% |
| 2026-02-18 | 27.72 | 27.72 | 27.7200 | 27.72 | +4.960% | 10 | 213 | +2.994% |
| 2026-02-10 | 26.44 | 26.44 | 26.4100 | 26.41 | -6.480% | 10 | 213 | +8.103% |
| 2026-02-09 | 29.10 | 29.10 | 28.1900 | 28.24 | -13.771% | 60 | 208 | +1.098% |
| 2026-02-06 | 32.76 | 32.76 | 32.7500 | 32.75 | -4.990% | 4 | 182 | -12.824% |
| 2026-02-05 | 31.16 | 34.47 | 31.1600 | 34.47 | +16.571% | 3 | 178 | -17.174% |
| 2026-02-04 | 29.55 | 29.57 | 29.5500 | 29.57 | +11.082% | 6 | 179 | -3.449% |
| 2026-02-03 | 26.62 | 26.62 | 26.6200 | 26.62 | +14.989% | 1 | 173 | +7.250% |
| 2026-02-02 | 23.15 | 23.15 | 23.1500 | 23.15 | -2.114% | 10 | 172 | +23.326% |
| 2026-01-30 | 23.85 | 23.85 | 23.6500 | 23.65 | -3.153% | 13 | 172 | +20.719% |
| 2026-01-29 | 24.62 | 24.63 | 24.4200 | 24.42 | +18.544% | 3 | 159 | +16.912% |
| 2026-01-28 | 20.60 | 20.60 | 20.6000 | 20.60 | +1.980% | 50 | 156 | +38.592% |
| 2026-01-27 | 20.20 | 20.20 | 20.2000 | 20.20 | 0.000% | 106 | 106 | +41.337% |