ORCL270319P00150000
ORCL Mar 19 2027 150.00 Put
optionOPRA
EODNov 4, 2026
32.66USD+0.958%(+0.31)4Vol5,730OI
ORCL270319P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.21 | 33.21 | 32.66 | 32.66 | +0.958% | 4 | 5,730 | 0.000% |
| 2026-11-03 | 33.53 | 33.80 | 32.35 | 32.35 | -10.388% | 1,547 | 7,066 | +0.958% |
| 2026-11-02 | 34.66 | 36.10 | 33.25 | 36.10 | +17.820% | 33 | 7,034 | -9.529% |
| 2026-10-30 | 27.46 | 30.64 | 27.46 | 30.64 | +23.548% | 32 | 7,042 | +6.593% |
| 2026-10-29 | 24.00 | 25.95 | 24.00 | 24.80 | +12.727% | 262 | 6,964 | +31.694% |
| 2026-10-28 | 30.35 | 30.35 | 21.67 | 22.00 | -26.174% | 75 | 6,933 | +48.455% |
| 2026-10-27 | 30.10 | 30.10 | 29.45 | 29.80 | -7.597% | 50 | 6,904 | +9.597% |
| 2026-10-26 | 32.80 | 33.70 | 32.10 | 32.25 | +1.097% | 46 | 6,878 | +1.271% |
| 2026-10-23 | 31.90 | 31.90 | 31.90 | 31.90 | -8.333% | 23 | 6,855 | +2.382% |
| 2026-10-22 | 33.20 | 35.05 | 32.70 | 34.80 | +12.804% | 22 | 6,837 | -6.149% |
| 2026-10-21 | 29.07 | 30.85 | 29.07 | 30.85 | +2.868% | 31 | 6,841 | +5.867% |
| 2026-10-20 | 31.10 | 31.10 | 28.46 | 29.99 | -1.186% | 22 | 6,847 | +8.903% |
| 2026-10-19 | 30.33 | 30.78 | 29.75 | 30.35 | -5.540% | 176 | 6,804 | +7.611% |
| 2026-10-16 | 29.35 | 32.13 | 29.35 | 32.13 | +12.382% | 10 | 6,807 | +1.650% |
| 2026-10-15 | 30.59 | 30.59 | 28.59 | 28.59 | -7.774% | 84 | 6,816 | +14.236% |
| 2026-10-14 | 28.80 | 31.20 | 28.80 | 31.00 | +30.802% | 109 | 6,751 | +5.355% |
| 2026-10-13 | 25.55 | 25.55 | 23.45 | 23.70 | -10.902% | 32 | 6,752 | +37.806% |
| 2026-10-12 | 25.54 | 26.60 | 25.54 | 26.60 | +9.240% | 14 | 6,752 | +22.782% |
| 2026-10-09 | 25.65 | 25.65 | 24.10 | 24.35 | -12.974% | 7 | 6,755 | +34.127% |
| 2026-10-08 | 24.85 | 27.98 | 24.35 | 27.98 | +18.309% | 112 | 6,693 | +16.726% |
| 2026-10-07 | 23.66 | 23.85 | 23.50 | 23.65 | +3.501% | 70 | 6,646 | +38.097% |
| 2026-10-06 | 22.90 | 23.35 | 22.30 | 22.85 | -6.314% | 249 | 6,763 | +42.932% |
| 2026-10-05 | 24.33 | 24.39 | 23.40 | 24.39 | -2.284% | 49 | 6,788 | +33.907% |
| 2026-10-02 | 24.67 | 25.85 | 24.67 | 24.96 | -8.235% | 58 | 6,791 | +30.849% |
| 2026-10-01 | 27.17 | 28.40 | 27.17 | 27.20 | -0.183% | 67 | 6,731 | +20.074% |
| 2026-09-30 | 27.95 | 27.95 | 27.20 | 27.25 | -0.183% | 98 | 6,707 | +19.853% |
| 2026-09-29 | 25.28 | 27.50 | 25.28 | 27.30 | -7.770% | 28 | 6,699 | +19.634% |
| 2026-09-28 | 29.10 | 30.14 | 29.10 | 29.60 | +10.448% | 26 | 6,692 | +10.338% |
| 2026-09-25 | 27.10 | 27.55 | 26.80 | 26.80 | +1.708% | 35 | 6,664 | +21.866% |
| 2026-09-24 | 29.00 | 29.55 | 26.35 | 26.35 | +9.563% | 82 | 6,608 | +23.947% |
| 2026-09-23 | 23.20 | 24.05 | 23.20 | 24.05 | +9.817% | 20 | 6,588 | +35.800% |
| 2026-09-22 | 21.50 | 22.35 | 21.50 | 21.90 | -1.351% | 313 | 6,406 | +49.132% |
| 2026-09-21 | 23.06 | 23.06 | 22.15 | 22.20 | -4.721% | 59 | 6,347 | +47.117% |
| 2026-09-18 | 21.85 | 24.15 | 21.85 | 23.30 | +5.478% | 119 | 6,391 | +40.172% |
| 2026-09-17 | 21.65 | 22.09 | 21.65 | 22.09 | -11.463% | 3 | 6,394 | +47.850% |
| 2026-09-16 | 25.45 | 25.50 | 24.85 | 24.95 | -5.849% | 19 | 6,393 | +30.902% |
| 2026-09-15 | 26.20 | 26.50 | 25.50 | 26.50 | +7.071% | 9 | 6,388 | +23.245% |
| 2026-09-14 | 25.58 | 26.00 | 24.60 | 24.75 | +12.500% | 41 | 6,389 | +31.960% |
| 2026-09-11 | 21.35 | 22.28 | 20.95 | 22.00 | -4.762% | 55 | 6,365 | +48.455% |
| 2026-09-10 | 22.00 | 23.25 | 21.05 | 23.10 | +16.962% | 163 | 6,304 | +41.385% |
| 2026-09-09 | 20.00 | 20.20 | 19.25 | 19.75 | -1.985% | 70 | 6,376 | +65.367% |
| 2026-09-08 | 18.30 | 20.35 | 18.30 | 20.15 | -4.953% | 20 | 6,373 | +62.084% |
| 2026-09-04 | 21.00 | 21.70 | 20.85 | 21.20 | -5.778% | 135 | 6,329 | +54.057% |
| 2026-09-03 | 24.90 | 24.90 | 22.35 | 22.50 | -12.959% | 1,509 | 4,826 | +45.156% |
| 2026-09-02 | 27.53 | 27.53 | 25.85 | 25.85 | -9.615% | 6 | 4,823 | +26.344% |
| 2026-09-01 | 27.50 | 28.60 | 27.50 | 28.60 | +13.718% | 25 | 4,814 | +14.196% |
| 2026-08-31 | 25.90 | 25.95 | 25.15 | 25.15 | -0.593% | 19 | 4,808 | +29.861% |
| 2026-08-28 | 25.00 | 25.40 | 24.25 | 25.30 | 0.000% | 177 | 4,725 | +29.091% |
| 2026-08-27 | 25.10 | 26.60 | 25.10 | 25.30 | -4.636% | 40 | 4,699 | +29.091% |
| 2026-08-26 | 25.95 | 26.75 | 25.95 | 26.53 | -9.608% | 20 | 4,691 | +23.106% |
| 2026-08-24 | 29.45 | 29.45 | 28.85 | 29.35 | +3.710% | 58 | 4,669 | +11.278% |
| 2026-08-21 | 28.05 | 28.30 | 28.05 | 28.30 | -5.698% | 28 | 4,653 | +15.406% |
| 2026-08-20 | 30.01 | 30.01 | 30.01 | 30.01 | +5.003% | 1 | 4,652 | +8.830% |
| 2026-08-19 | 31.30 | 31.30 | 28.37 | 28.58 | -1.787% | 8 | 4,648 | +14.276% |
| 2026-08-18 | 29.15 | 29.15 | 28.95 | 29.10 | +5.244% | 308 | 4,347 | +12.234% |
| 2026-08-17 | 26.90 | 29.15 | 26.90 | 27.65 | +2.980% | 315 | 4,132 | +18.119% |
| 2026-08-14 | 25.74 | 26.85 | 25.74 | 26.85 | +6.126% | 135 | 4,104 | +21.639% |
| 2026-08-13 | 25.20 | 26.15 | 24.50 | 25.30 | -7.597% | 33 | 4,100 | +29.091% |
| 2026-08-12 | 26.95 | 28.10 | 26.95 | 27.38 | -8.885% | 36 | 4,096 | +19.284% |
| 2026-08-11 | 30.20 | 30.20 | 30.05 | 30.05 | +5.847% | 6 | 4,096 | +8.686% |
| 2026-08-10 | 28.65 | 28.65 | 28.20 | 28.39 | -9.528% | 6 | 4,093 | +15.041% |
| 2026-08-06 | 31.38 | 31.38 | 31.38 | 31.38 | -3.949% | 1 | 4,094 | +4.079% |
| 2026-08-05 | 32.67 | 32.67 | 32.67 | 32.67 | +4.981% | 1 | 4,093 | -0.031% |
| 2026-08-04 | 32.90 | 33.00 | 30.73 | 31.12 | -7.243% | 14 | 4,092 | +4.949% |
| 2026-08-03 | 36.50 | 36.50 | 33.55 | 33.55 | -17.446% | 11 | 4,089 | -2.653% |
| 2026-07-31 | 39.35 | 40.64 | 39.35 | 40.64 | -0.636% | 2 | 4,088 | -19.636% |
| 2026-07-30 | 40.90 | 40.90 | 40.90 | 40.90 | -6.578% | 1 | 4,089 | -20.147% |
| 2026-07-28 | 43.78 | 43.78 | 43.78 | 43.78 | -1.396% | 8 | 4,093 | -25.400% |
| 2026-07-27 | 44.00 | 44.74 | 43.87 | 44.40 | -5.732% | 23 | 4,106 | -26.441% |
| 2026-07-24 | 44.75 | 47.10 | 44.63 | 47.10 | +5.298% | 51 | 4,093 | -30.658% |
| 2026-07-23 | 43.36 | 44.73 | 42.48 | 44.73 | +6.247% | 21 | 4,097 | -26.984% |
| 2026-07-22 | 40.65 | 42.10 | 40.65 | 42.10 | +1.324% | 3 | 4,098 | -22.423% |
| 2026-07-21 | 41.55 | 41.55 | 41.55 | 41.55 | -4.152% | 1 | 4,098 | -21.396% |
| 2026-07-20 | 41.80 | 43.35 | 41.80 | 43.35 | +8.240% | 27 | 4,087 | -24.660% |
| 2026-07-17 | 40.05 | 40.05 | 40.05 | 40.05 | -3.378% | 1 | 4,088 | -18.452% |
| 2026-07-16 | 40.55 | 41.45 | 40.55 | 41.45 | +12.027% | 5 | 4,087 | -21.206% |
| 2026-07-15 | 37.90 | 37.90 | 37.00 | 37.00 | -7.639% | 45 | 4,079 | -11.730% |
| 2026-07-14 | 38.45 | 40.06 | 38.45 | 40.06 | +6.373% | 94 | 4,075 | -18.472% |
| 2026-07-13 | 34.50 | 37.66 | 34.50 | 37.66 | +13.949% | 18 | 4,082 | -13.277% |
| 2026-07-10 | 32.32 | 33.81 | 32.32 | 33.05 | +3.443% | 113 | 4,014 | -1.180% |
| 2026-07-09 | 31.20 | 31.95 | 31.10 | 31.95 | -6.250% | 17 | 4,001 | +2.222% |
| 2026-07-08 | 34.35 | 34.42 | 34.08 | 34.08 | +1.158% | 4 | 3,999 | -4.167% |
| 2026-07-07 | 34.10 | 34.20 | 33.69 | 33.69 | +5.446% | 17 | 3,984 | -3.057% |
| 2026-07-06 | 32.63 | 32.63 | 31.90 | 31.95 | -4.627% | 15 | 3,981 | +2.222% |
| 2026-07-02 | 31.59 | 33.50 | 31.59 | 33.50 | +7.752% | 7 | 3,979 | -2.507% |
| 2026-07-01 | 30.73 | 31.20 | 30.41 | 31.09 | +3.358% | 13 | 3,973 | +5.050% |
| 2026-06-30 | 30.74 | 30.74 | 29.95 | 30.08 | +1.245% | 1,335 | 3,019 | +8.577% |
| 2026-06-29 | 27.02 | 30.00 | 27.02 | 29.71 | +3.881% | 57 | 2,968 | +9.929% |
| 2026-06-26 | 26.85 | 28.65 | 26.85 | 28.60 | +2.143% | 732 | 2,500 | +14.196% |
| 2026-06-25 | 26.77 | 28.28 | 26.77 | 28.00 | +6.101% | 228 | 2,404 | +16.643% |
| 2026-06-24 | 24.34 | 26.45 | 24.34 | 26.39 | +18.874% | 352 | 2,429 | +23.759% |
| 2026-06-23 | 20.37 | 22.20 | 20.08 | 22.20 | +15.625% | 148 | 2,423 | +47.117% |
| 2026-06-22 | 19.49 | 19.51 | 19.20 | 19.20 | +8.782% | 230 | 2,296 | +70.104% |
| 2026-06-18 | 17.65 | 17.65 | 17.65 | 17.65 | +4.935% | 1 | 2,295 | +85.042% |
| 2026-06-17 | 16.28 | 16.94 | 16.20 | 16.82 | -11.660% | 111 | 2,238 | +94.174% |
| 2026-06-12 | 19.04 | 19.04 | 19.04 | 19.04 | +2.642% | 1 | 2,237 | +71.534% |
| 2026-06-11 | 19.60 | 20.53 | 18.55 | 18.55 | +14.861% | 707 | 1,973 | +76.065% |
| 2026-06-10 | 15.57 | 16.15 | 15.50 | 16.15 | +4.194% | 3 | 1,973 | +102.229% |
| 2026-06-09 | 15.50 | 15.50 | 15.50 | 15.50 | +10.714% | 11 | 1,973 | +110.710% |
| 2026-06-08 | 14.00 | 14.00 | 14.00 | 14.00 | -3.978% | 10 | 1,966 | +133.286% |
| 2026-06-05 | 13.75 | 14.75 | 13.75 | 14.58 | +34.378% | 4 | 1,966 | +124.005% |
| 2026-06-04 | 11.45 | 11.45 | 10.85 | 10.85 | -8.593% | 169 | 1,969 | +201.014% |
| 2026-06-03 | 12.05 | 12.65 | 11.87 | 11.87 | +6.457% | 45 | 2,009 | +175.147% |
| 2026-06-02 | 11.00 | 11.60 | 11.00 | 11.15 | -14.885% | 17 | 2,025 | +192.915% |
| 2026-05-29 | 13.59 | 14.00 | 13.10 | 13.10 | -13.245% | 8 | 2,026 | +149.313% |
| 2026-05-28 | 16.43 | 16.43 | 14.95 | 15.10 | -13.714% | 104 | 1,996 | +116.291% |
| 2026-05-26 | 17.13 | 18.28 | 17.13 | 17.50 | -1.796% | 479 | 2,025 | +86.629% |
| 2026-05-22 | 17.82 | 17.82 | 17.82 | 17.82 | -3.676% | 1 | 2,024 | +83.277% |
| 2026-05-21 | 19.05 | 19.05 | 18.50 | 18.50 | -2.887% | 2 | 2,023 | +76.541% |
| 2026-05-20 | 19.15 | 19.44 | 19.00 | 19.05 | -2.057% | 22 | 2,015 | +71.444% |
| 2026-05-18 | 19.14 | 19.45 | 19.14 | 19.45 | +11.782% | 97 | 2,110 | +67.918% |
| 2026-05-15 | 17.40 | 17.40 | 17.40 | 17.40 | -0.057% | 8 | 2,102 | +87.701% |
| 2026-05-14 | 17.80 | 17.80 | 16.97 | 17.41 | -4.655% | 126 | 2,102 | +87.593% |
| 2026-05-13 | 18.30 | 18.35 | 18.26 | 18.26 | -6.359% | 92 | 2,169 | +78.861% |
| 2026-05-12 | 19.20 | 19.50 | 19.20 | 19.50 | +6.499% | 138 | 2,069 | +67.487% |
| 2026-05-11 | 18.41 | 18.58 | 18.31 | 18.31 | +1.722% | 8 | 2,069 | +78.372% |
| 2026-05-08 | 17.80 | 18.00 | 17.78 | 18.00 | -1.532% | 6 | 2,069 | +81.444% |
| 2026-05-07 | 17.97 | 18.28 | 17.58 | 18.28 | -1.984% | 14 | 2,071 | +78.665% |
| 2026-05-06 | 18.83 | 18.95 | 18.37 | 18.65 | -2.865% | 14 | 2,069 | +75.121% |
| 2026-05-05 | 19.75 | 19.85 | 19.20 | 19.20 | -4.478% | 94 | 2,061 | +70.104% |
| 2026-05-04 | 20.90 | 20.90 | 20.00 | 20.10 | -8.844% | 219 | 2,087 | +62.488% |
| 2026-05-01 | 23.00 | 23.00 | 22.00 | 22.05 | -11.800% | 91 | 1,906 | +48.118% |
| 2026-04-30 | 24.80 | 25.05 | 24.80 | 25.00 | -0.200% | 25 | 1,906 | +30.640% |
| 2026-04-29 | 25.00 | 25.05 | 24.78 | 25.05 | +5.830% | 7 | 1,887 | +30.379% |
| 2026-04-28 | 23.85 | 23.85 | 23.60 | 23.67 | +6.574% | 4 | 1,886 | +37.981% |
| 2026-04-27 | 22.42 | 22.50 | 22.21 | 22.21 | +2.587% | 3 | 1,886 | +47.051% |
| 2026-04-24 | 21.54 | 21.65 | 21.54 | 21.65 | +4.087% | 11 | 1,885 | +50.855% |
| 2026-04-23 | 19.85 | 20.80 | 19.85 | 20.80 | +14.035% | 39 | 1,880 | +57.019% |
| 2026-04-22 | 18.40 | 18.40 | 18.15 | 18.24 | -7.972% | 9 | 1,881 | +79.057% |
| 2026-04-21 | 19.50 | 19.82 | 18.66 | 19.82 | -5.394% | 12 | 1,872 | +64.783% |
| 2026-04-20 | 20.95 | 20.95 | 20.95 | 20.95 | -0.238% | 1 | 1,872 | +55.895% |
| 2026-04-17 | 19.57 | 21.00 | 19.57 | 21.00 | +3.296% | 75 | 1,871 | +55.524% |
| 2026-04-16 | 21.18 | 21.18 | 20.33 | 20.33 | -10.362% | 332 | 1,846 | +60.649% |
| 2026-04-15 | 23.10 | 23.67 | 22.68 | 22.68 | -10.178% | 8 | 1,850 | +44.004% |
| 2026-04-14 | 24.30 | 25.25 | 24.30 | 25.25 | -8.680% | 9 | 1,849 | +29.347% |
| 2026-04-13 | 32.00 | 32.00 | 27.65 | 27.65 | -19.034% | 19 | 1,847 | +18.119% |
| 2026-04-10 | 34.15 | 34.15 | 34.15 | 34.15 | +1.335% | 1 | 1,828 | -4.363% |
| 2026-04-09 | 32.74 | 33.70 | 32.74 | 33.70 | +8.013% | 10 | 1,828 | -3.086% |
| 2026-04-08 | 30.20 | 31.25 | 30.00 | 31.20 | -4.000% | 150 | 1,857 | +4.679% |
| 2026-04-07 | 32.30 | 33.09 | 32.30 | 32.50 | +5.280% | 7 | 1,770 | +0.492% |
| 2026-04-06 | 30.75 | 30.87 | 30.75 | 30.87 | -2.434% | 2 | 1,765 | +5.799% |
| 2026-04-02 | 32.55 | 32.55 | 31.60 | 31.64 | +2.065% | 35 | 1,744 | +3.224% |
| 2026-04-01 | 30.98 | 31.10 | 30.85 | 31.00 | -10.791% | 256 | 1,744 | +5.355% |
| 2026-03-30 | 34.90 | 34.90 | 34.75 | 34.75 | +3.116% | 6 | 1,708 | -6.014% |
| 2026-03-27 | 34.29 | 34.29 | 33.70 | 33.70 | +3.852% | 5 | 1,708 | -3.086% |
| 2026-03-26 | 31.30 | 32.45 | 31.30 | 32.45 | +6.219% | 6 | 1,709 | +0.647% |
| 2026-03-25 | 29.95 | 30.55 | 29.95 | 30.55 | +0.164% | 3 | 1,707 | +6.907% |
| 2026-03-24 | 30.20 | 30.50 | 30.20 | 30.50 | +10.307% | 10 | 1,707 | +7.082% |
| 2026-03-23 | 28.54 | 28.60 | 27.65 | 27.65 | -1.776% | 10 | 1,707 | +18.119% |
| 2026-03-17 | 28.10 | 28.15 | 28.10 | 28.15 | +6.629% | 10 | 1,706 | +16.021% |
| 2026-03-11 | 25.72 | 26.40 | 24.20 | 26.40 | -16.456% | 4 | 1,706 | +23.712% |
| 2026-03-10 | 31.91 | 32.33 | 31.10 | 31.60 | -0.785% | 268 | 1,705 | +3.354% |
| 2026-03-09 | 32.86 | 32.86 | 31.85 | 31.85 | +8.518% | 2 | 1,550 | +2.543% |
| 2026-03-06 | 31.55 | 31.55 | 29.35 | 29.35 | -11.490% | 4 | 1,553 | +11.278% |
| 2026-03-03 | 33.16 | 33.16 | 33.16 | 33.16 | +1.562% | 1 | 1,554 | -1.508% |
| 2026-03-02 | 34.15 | 34.15 | 32.65 | 32.65 | +0.307% | 2 | 1,555 | +0.031% |
| 2026-02-26 | 32.70 | 32.75 | 32.55 | 32.55 | -2.981% | 435 | 1,555 | +0.338% |
| 2026-02-25 | 32.55 | 33.55 | 32.55 | 33.55 | -3.314% | 65 | 1,276 | -2.653% |
| 2026-02-24 | 35.00 | 35.00 | 34.60 | 34.70 | -6.469% | 28 | 1,276 | -5.879% |
| 2026-02-23 | 36.80 | 37.10 | 36.70 | 37.10 | +18.153% | 3 | 1,267 | -11.968% |
| 2026-02-20 | 31.40 | 31.40 | 31.40 | 31.40 | +3.630% | 1 | 1,266 | +4.013% |
| 2026-02-19 | 30.30 | 30.30 | 30.30 | 30.30 | +1.952% | 2 | 1,265 | +7.789% |
| 2026-02-18 | 29.70 | 29.72 | 29.70 | 29.72 | -3.974% | 20 | 1,264 | +9.892% |
| 2026-02-17 | 31.25 | 31.25 | 30.95 | 30.95 | +6.394% | 3 | 1,258 | +5.525% |
| 2026-02-10 | 29.09 | 29.09 | 29.09 | 29.09 | -3.993% | 2 | 1,258 | +12.272% |
| 2026-02-09 | 30.10 | 30.30 | 30.00 | 30.30 | -15.833% | 8 | 1,257 | +7.789% |
| 2026-02-06 | 36.50 | 36.50 | 36.00 | 36.00 | -2.571% | 131 | 1,258 | -9.278% |
| 2026-02-05 | 36.30 | 36.95 | 36.14 | 36.95 | +10.795% | 10 | 1,184 | -11.610% |
| 2026-02-04 | 33.20 | 33.35 | 31.51 | 33.35 | +7.754% | 4 | 1,182 | -2.069% |
| 2026-02-03 | 30.25 | 31.45 | 30.25 | 30.95 | +21.802% | 27 | 1,182 | +5.525% |
| 2026-02-02 | 25.59 | 25.60 | 24.05 | 25.41 | -5.009% | 101 | 1,179 | +28.532% |
| 2026-01-30 | 26.29 | 27.70 | 25.55 | 26.75 | +10.858% | 816 | 1,207 | +22.093% |
| 2026-01-29 | 24.13 | 24.13 | 24.13 | 24.13 | +5.602% | 10 | 445 | +35.350% |
| 2026-01-28 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 4 | 436 | +42.932% |
| 2026-01-27 | 20.89 | 22.85 | 20.89 | 22.85 | +13.119% | 405 | 437 | +42.932% |
| 2026-01-26 | 20.00 | 20.20 | 20.00 | 20.20 | -6.134% | 31 | 32 | +61.683% |
| 2026-01-22 | 21.52 | 21.52 | 21.52 | 21.52 | 0.000% | 1 | 1 | +51.766% |