ORCL270319P00155000
ORCL Mar 19 2027 155.00 Put
optionOPRA
EODNov 2, 2026
38.91USD+15.289%(+5.16)10Vol3,335OI
ORCL270319P00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 38.00 | 38.91 | 38.00 | 38.91 | +15.289% | 10 | 3,331 | 0.000% |
| 2026-10-30 | 33.75 | 33.75 | 33.75 | 33.75 | +18.255% | 10 | 3,321 | +15.289% |
| 2026-10-29 | 28.00 | 29.00 | 27.60 | 28.54 | +15.081% | 18 | 3,329 | +36.335% |
| 2026-10-28 | 24.90 | 25.05 | 24.80 | 24.80 | -24.803% | 9 | 3,328 | +56.895% |
| 2026-10-27 | 33.65 | 33.70 | 32.98 | 32.98 | -2.570% | 11 | 3,330 | +17.981% |
| 2026-10-21 | 33.85 | 33.85 | 33.85 | 33.85 | +0.744% | 1 | 3,329 | +14.948% |
| 2026-10-20 | 32.40 | 33.60 | 32.40 | 33.60 | -0.943% | 10 | 3,322 | +15.804% |
| 2026-10-16 | 32.78 | 33.92 | 32.78 | 33.92 | +2.169% | 6 | 3,318 | +14.711% |
| 2026-10-15 | 33.97 | 34.05 | 33.20 | 33.20 | -2.209% | 11 | 3,381 | +17.199% |
| 2026-10-14 | 32.15 | 34.75 | 32.15 | 33.95 | +27.392% | 142 | 3,296 | +14.610% |
| 2026-10-13 | 28.33 | 28.33 | 26.60 | 26.65 | -9.966% | 7 | 3,290 | +46.004% |
| 2026-10-12 | 29.60 | 29.60 | 29.60 | 29.60 | +7.950% | 8 | 3,282 | +31.453% |
| 2026-10-09 | 27.30 | 27.42 | 27.30 | 27.42 | -12.172% | 15 | 3,271 | +41.904% |
| 2026-10-08 | 28.00 | 31.22 | 27.60 | 31.22 | +16.929% | 24 | 3,262 | +24.632% |
| 2026-10-07 | 26.80 | 26.80 | 26.49 | 26.70 | +1.908% | 594 | 2,700 | +45.730% |
| 2026-10-06 | 26.45 | 26.45 | 25.65 | 26.20 | -3.676% | 22 | 2,702 | +48.511% |
| 2026-10-05 | 27.25 | 27.25 | 27.00 | 27.20 | -3.478% | 27 | 2,683 | +43.051% |
| 2026-10-02 | 27.20 | 29.00 | 26.98 | 28.18 | -7.303% | 36 | 2,683 | +38.077% |
| 2026-10-01 | 31.10 | 31.10 | 30.30 | 30.40 | -2.937% | 18 | 2,678 | +27.993% |
| 2026-09-30 | 31.32 | 31.32 | 31.32 | 31.32 | +2.353% | 2 | 2,680 | +24.234% |
| 2026-09-29 | 30.50 | 30.60 | 30.50 | 30.60 | -7.132% | 6 | 2,680 | +27.157% |
| 2026-09-28 | 31.85 | 32.95 | 31.85 | 32.95 | +4.107% | 6 | 2,680 | +18.088% |
| 2026-09-24 | 31.65 | 31.65 | 31.65 | 31.65 | +17.309% | 2 | 2,680 | +22.938% |
| 2026-09-23 | 26.10 | 26.98 | 26.10 | 26.98 | +6.220% | 4 | 2,679 | +44.218% |
| 2026-09-22 | 25.05 | 25.40 | 24.70 | 25.40 | +0.594% | 15 | 2,674 | +53.189% |
| 2026-09-21 | 25.05 | 25.25 | 25.05 | 25.25 | -0.980% | 39 | 2,636 | +54.099% |
| 2026-09-18 | 26.85 | 27.10 | 25.50 | 25.50 | +4.294% | 57 | 2,631 | +52.588% |
| 2026-09-17 | 24.55 | 24.55 | 24.45 | 24.45 | -15.456% | 10 | 2,633 | +59.141% |
| 2026-09-16 | 27.85 | 28.95 | 27.85 | 28.92 | -2.363% | 41 | 2,622 | +34.544% |
| 2026-09-15 | 27.85 | 29.62 | 27.80 | 29.62 | +5.786% | 33 | 2,621 | +31.364% |
| 2026-09-14 | 29.00 | 29.00 | 28.00 | 28.00 | +14.007% | 26 | 2,597 | +38.964% |
| 2026-09-11 | 20.35 | 24.70 | 20.35 | 24.56 | -5.720% | 128 | 2,569 | +58.428% |
| 2026-09-10 | 24.18 | 26.05 | 23.70 | 26.05 | +20.046% | 127 | 2,456 | +49.367% |
| 2026-09-09 | 22.55 | 23.06 | 21.70 | 21.70 | -4.615% | 39 | 2,432 | +79.309% |
| 2026-09-08 | 20.85 | 23.00 | 20.85 | 22.75 | -6.379% | 36 | 2,427 | +71.033% |
| 2026-09-04 | 24.05 | 24.85 | 23.78 | 24.30 | -0.410% | 332 | 2,355 | +60.123% |
| 2026-09-03 | 25.35 | 25.55 | 24.40 | 24.40 | -17.512% | 650 | 1,788 | +59.467% |
| 2026-09-02 | 29.90 | 29.90 | 29.58 | 29.58 | -7.273% | 4 | 1,788 | +31.542% |
| 2026-09-01 | 31.65 | 31.90 | 31.65 | 31.90 | +16.000% | 2 | 1,786 | +21.975% |
| 2026-08-31 | 27.60 | 27.60 | 27.50 | 27.50 | -1.257% | 27 | 1,762 | +41.491% |
| 2026-08-28 | 27.75 | 27.90 | 27.75 | 27.85 | -2.622% | 8 | 1,755 | +39.713% |
| 2026-08-27 | 29.35 | 29.35 | 28.60 | 28.60 | -3.541% | 4 | 1,751 | +36.049% |
| 2026-08-26 | 29.85 | 29.85 | 29.45 | 29.65 | -4.815% | 14 | 1,737 | +31.231% |
| 2026-08-25 | 31.15 | 31.52 | 31.00 | 31.15 | -4.301% | 17 | 1,724 | +24.912% |
| 2026-08-24 | 32.60 | 32.60 | 31.90 | 32.55 | +3.994% | 20 | 1,706 | +19.539% |
| 2026-08-21 | 30.75 | 31.30 | 30.75 | 31.30 | -4.718% | 2 | 1,706 | +24.313% |
| 2026-08-19 | 34.55 | 34.55 | 32.85 | 32.85 | +7.705% | 7 | 1,703 | +18.447% |
| 2026-08-17 | 30.50 | 30.50 | 30.50 | 30.50 | +1.262% | 1 | 1,703 | +27.574% |
| 2026-08-14 | 29.55 | 30.12 | 29.55 | 30.12 | +5.094% | 2 | 1,701 | +29.183% |
| 2026-08-13 | 27.60 | 28.66 | 27.60 | 28.66 | -13.856% | 9 | 1,695 | +35.764% |
| 2026-08-11 | 33.27 | 33.27 | 33.27 | 33.27 | -2.577% | 1 | 1,695 | +16.952% |
| 2026-08-07 | 34.15 | 34.15 | 34.15 | 34.15 | -1.613% | 1 | 1,696 | +13.939% |
| 2026-08-06 | 34.71 | 34.71 | 34.71 | 34.71 | -2.909% | 1 | 1,696 | +12.100% |
| 2026-08-05 | 35.40 | 35.75 | 35.40 | 35.75 | +4.471% | 2 | 1,696 | +8.839% |
| 2026-08-04 | 35.95 | 35.95 | 34.22 | 34.22 | -9.279% | 6 | 1,697 | +13.705% |
| 2026-08-03 | 39.11 | 39.47 | 37.55 | 37.72 | -11.143% | 13 | 1,692 | +3.155% |
| 2026-07-31 | 43.35 | 43.35 | 42.45 | 42.45 | -8.984% | 2 | 1,694 | -8.339% |
| 2026-07-30 | 46.64 | 46.64 | 46.64 | 46.64 | -2.610% | 12 | 1,694 | -16.574% |
| 2026-07-28 | 47.89 | 47.89 | 47.89 | 47.89 | -6.465% | 3 | 1,694 | -18.751% |
| 2026-07-24 | 49.15 | 51.20 | 49.15 | 51.20 | +6.334% | 21 | 1,680 | -24.004% |
| 2026-07-23 | 47.63 | 48.15 | 47.63 | 48.15 | +7.646% | 7 | 1,680 | -19.190% |
| 2026-07-22 | 44.73 | 44.73 | 44.73 | 44.73 | -0.688% | 2 | 1,678 | -13.011% |
| 2026-07-21 | 45.04 | 45.04 | 45.04 | 45.04 | -0.398% | 1 | 1,677 | -13.610% |
| 2026-07-20 | 45.22 | 45.22 | 45.22 | 45.22 | +3.195% | 3 | 1,680 | -13.954% |
| 2026-07-16 | 43.62 | 43.82 | 43.62 | 43.82 | +8.465% | 3 | 1,680 | -11.205% |
| 2026-07-15 | 41.70 | 41.70 | 40.40 | 40.40 | -5.386% | 69 | 1,681 | -3.688% |
| 2026-07-14 | 41.98 | 42.70 | 41.98 | 42.70 | +5.432% | 35 | 1,711 | -8.876% |
| 2026-07-13 | 40.50 | 40.50 | 40.50 | 40.50 | +15.549% | 2 | 1,710 | -3.926% |
| 2026-07-09 | 34.12 | 35.05 | 33.90 | 35.05 | -6.881% | 272 | 1,541 | +11.013% |
| 2026-07-08 | 37.64 | 37.64 | 37.64 | 37.64 | +1.047% | 1 | 1,541 | +3.374% |
| 2026-07-07 | 37.25 | 37.25 | 37.12 | 37.25 | +6.429% | 18 | 1,530 | +4.456% |
| 2026-07-06 | 35.85 | 35.85 | 35.00 | 35.00 | -4.110% | 27 | 1,526 | +11.171% |
| 2026-07-02 | 35.00 | 36.85 | 35.00 | 36.50 | +6.166% | 35 | 1,522 | +6.603% |
| 2026-07-01 | 33.70 | 34.38 | 33.45 | 34.38 | +3.181% | 8 | 1,520 | +13.176% |
| 2026-06-30 | 33.60 | 33.70 | 33.32 | 33.32 | +1.927% | 3 | 1,519 | +16.777% |
| 2026-06-29 | 30.97 | 32.84 | 30.97 | 32.69 | +3.943% | 584 | 967 | +19.027% |
| 2026-06-26 | 30.80 | 31.45 | 30.80 | 31.45 | +4.659% | 39 | 932 | +23.720% |
| 2026-06-25 | 29.80 | 31.20 | 29.80 | 30.05 | +3.621% | 272 | 728 | +29.484% |
| 2026-06-24 | 25.47 | 29.18 | 25.47 | 29.00 | +21.086% | 121 | 708 | +34.172% |
| 2026-06-23 | 23.95 | 24.05 | 23.95 | 23.95 | +11.968% | 25 | 687 | +62.463% |
| 2026-06-11 | 22.96 | 22.96 | 21.39 | 21.39 | +38.896% | 6 | 687 | +81.907% |
| 2026-06-05 | 15.55 | 15.56 | 15.35 | 15.40 | +15.011% | 4 | 688 | +152.662% |
| 2026-06-01 | 13.33 | 13.39 | 13.33 | 13.39 | -9.405% | 2 | 688 | +190.590% |
| 2026-05-29 | 14.81 | 16.50 | 14.78 | 14.78 | -11.603% | 8 | 691 | +163.261% |
| 2026-05-28 | 16.85 | 16.85 | 16.72 | 16.72 | -14.388% | 4 | 690 | +132.715% |
| 2026-05-26 | 19.90 | 19.90 | 19.45 | 19.53 | -9.583% | 23 | 696 | +99.232% |
| 2026-05-19 | 21.65 | 21.76 | 21.60 | 21.60 | +2.128% | 5 | 692 | +80.139% |
| 2026-05-18 | 21.15 | 21.15 | 21.15 | 21.15 | +10.156% | 1 | 692 | +83.972% |
| 2026-05-15 | 20.74 | 20.74 | 19.20 | 19.20 | -0.260% | 160 | 534 | +102.656% |
| 2026-05-14 | 18.70 | 19.25 | 18.66 | 19.25 | -4.229% | 82 | 515 | +102.130% |
| 2026-05-13 | 20.10 | 20.10 | 20.10 | 20.10 | -2.805% | 34 | 484 | +93.582% |
| 2026-05-12 | 21.15 | 21.15 | 20.68 | 20.68 | +6.873% | 65 | 422 | +88.153% |
| 2026-05-11 | 20.24 | 20.24 | 19.35 | 19.35 | -2.421% | 26 | 422 | +101.085% |
| 2026-05-08 | 19.70 | 19.90 | 19.70 | 19.83 | +0.152% | 4 | 422 | +96.218% |
| 2026-05-07 | 19.55 | 19.83 | 19.55 | 19.80 | -4.532% | 5 | 421 | +96.515% |
| 2026-05-06 | 20.80 | 20.90 | 20.60 | 20.74 | -14.474% | 96 | 420 | +87.608% |
| 2026-05-01 | 24.25 | 24.25 | 24.25 | 24.25 | -12.297% | 1 | 397 | +60.454% |
| 2026-04-30 | 27.50 | 27.65 | 27.50 | 27.65 | +1.917% | 52 | 397 | +40.723% |
| 2026-04-29 | 27.13 | 27.13 | 27.13 | 27.13 | +13.992% | 10 | 355 | +43.421% |
| 2026-04-24 | 24.26 | 24.26 | 23.70 | 23.80 | +1.927% | 11 | 355 | +63.487% |
| 2026-04-23 | 22.55 | 23.35 | 22.20 | 23.35 | +16.459% | 8 | 355 | +66.638% |
| 2026-04-22 | 19.45 | 20.05 | 19.45 | 20.05 | -4.478% | 13 | 351 | +94.065% |
| 2026-04-21 | 21.62 | 21.62 | 20.99 | 20.99 | -8.540% | 26 | 352 | +85.374% |
| 2026-04-20 | 22.77 | 22.95 | 22.77 | 22.95 | +2.685% | 4 | 352 | +69.542% |
| 2026-04-17 | 21.82 | 22.35 | 21.82 | 22.35 | -0.667% | 27 | 351 | +74.094% |
| 2026-04-16 | 23.20 | 23.58 | 22.40 | 22.50 | -10.750% | 172 | 350 | +72.933% |
| 2026-04-15 | 25.21 | 25.21 | 25.21 | 25.21 | -9.414% | 1 | 350 | +54.344% |
| 2026-04-14 | 26.21 | 27.87 | 26.20 | 27.83 | -7.695% | 24 | 349 | +39.813% |
| 2026-04-13 | 30.60 | 30.67 | 30.15 | 30.15 | -19.104% | 5 | 341 | +29.055% |
| 2026-04-10 | 36.45 | 37.27 | 36.45 | 37.27 | +3.098% | 6 | 345 | +4.400% |
| 2026-04-09 | 36.15 | 36.15 | 36.15 | 36.15 | +7.111% | 25 | 339 | +7.635% |
| 2026-04-08 | 33.15 | 34.20 | 33.00 | 33.75 | -4.930% | 121 | 339 | +15.289% |
| 2026-04-07 | 35.75 | 36.15 | 35.50 | 35.50 | +4.658% | 36 | 311 | +9.606% |
| 2026-04-06 | 34.00 | 34.00 | 33.92 | 33.92 | -0.673% | 8 | 290 | +14.711% |
| 2026-04-02 | 34.45 | 34.45 | 34.10 | 34.15 | +0.589% | 13 | 279 | +13.939% |
| 2026-04-01 | 34.05 | 34.05 | 33.82 | 33.95 | -5.168% | 48 | 279 | +14.610% |
| 2026-03-31 | 35.80 | 35.80 | 35.80 | 35.80 | -6.283% | 4 | 244 | +8.687% |
| 2026-03-30 | 37.35 | 38.20 | 36.60 | 38.20 | +4.372% | 22 | 244 | +1.859% |
| 2026-03-27 | 36.60 | 36.60 | 36.60 | 36.60 | +2.809% | 1 | 223 | +6.311% |
| 2026-03-26 | 35.25 | 35.60 | 35.25 | 35.60 | +2.890% | 37 | 236 | +9.298% |
| 2026-03-25 | 32.80 | 34.60 | 32.80 | 34.60 | +3.438% | 55 | 203 | +12.457% |
| 2026-03-24 | 33.10 | 33.45 | 33.10 | 33.45 | +8.252% | 5 | 154 | +16.323% |
| 2026-03-23 | 30.90 | 30.90 | 30.90 | 30.90 | -4.037% | 2 | 156 | +25.922% |
| 2026-03-20 | 32.20 | 32.40 | 32.20 | 32.20 | +3.871% | 8 | 156 | +20.839% |
| 2026-03-19 | 31.00 | 31.00 | 31.00 | 31.00 | +1.307% | 1 | 152 | +25.516% |
| 2026-03-16 | 30.65 | 30.65 | 30.60 | 30.60 | -1.003% | 40 | 152 | +27.157% |
| 2026-03-13 | 30.91 | 30.91 | 30.91 | 30.91 | +7.813% | 1 | 113 | +25.882% |
| 2026-03-11 | 27.39 | 28.67 | 26.38 | 28.67 | -16.390% | 23 | 113 | +35.717% |
| 2026-03-10 | 35.25 | 35.25 | 33.70 | 34.29 | -1.267% | 8 | 109 | +13.473% |
| 2026-03-05 | 33.47 | 34.73 | 33.35 | 34.73 | +1.342% | 15 | 103 | +12.036% |
| 2026-03-04 | 34.50 | 34.50 | 34.27 | 34.27 | -9.816% | 2 | 92 | +13.540% |
| 2026-03-03 | 38.00 | 38.00 | 38.00 | 38.00 | +0.796% | 2 | 90 | +2.395% |
| 2026-02-27 | 37.70 | 37.70 | 37.70 | 37.70 | +2.865% | 2 | 88 | +3.210% |
| 2026-02-26 | 36.65 | 36.65 | 36.65 | 36.65 | +1.806% | 1 | 88 | +6.166% |
| 2026-02-25 | 35.00 | 36.00 | 35.00 | 36.00 | -10.381% | 4 | 86 | +8.083% |
| 2026-02-23 | 40.20 | 40.20 | 40.17 | 40.17 | +25.335% | 5 | 86 | -3.137% |
| 2026-02-13 | 32.05 | 32.05 | 32.05 | 32.05 | -1.868% | 7 | 85 | +21.404% |
| 2026-02-12 | 32.66 | 32.66 | 32.66 | 32.66 | +2.286% | 5 | 85 | +19.137% |
| 2026-02-10 | 31.90 | 31.93 | 31.90 | 31.93 | -3.242% | 10 | 80 | +21.860% |
| 2026-02-09 | 33.00 | 33.00 | 33.00 | 33.00 | -15.816% | 1 | 87 | +17.909% |
| 2026-02-06 | 39.20 | 39.57 | 39.20 | 39.20 | -5.995% | 58 | 86 | -0.740% |
| 2026-02-05 | 39.90 | 41.70 | 39.90 | 41.70 | +14.247% | 6 | 29 | -6.691% |
| 2026-02-04 | 35.14 | 36.50 | 35.14 | 36.50 | +11.963% | 6 | 24 | +6.603% |
| 2026-02-03 | 32.92 | 32.92 | 32.60 | 32.60 | +12.803% | 11 | 19 | +19.356% |
| 2026-01-30 | 29.13 | 29.13 | 28.90 | 28.90 | +16.064% | 3 | 8 | +34.637% |
| 2026-01-27 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 5 | 5 | +56.265% |