ORCL270319P00160000
ORCL Mar 19 2027 160.00 Put
optionOPRA
EODNov 4, 2026
40.10USD-5.758%(-2.45)1Vol3,977OI
ORCL270319P00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 40.10 | 40.10 | 40.10 | 40.10 | -5.758% | 1 | 3,978 | 0.000% |
| 2026-11-03 | 42.55 | 42.55 | 42.55 | 42.55 | -7.298% | 5 | 3,973 | -5.758% |
| 2026-11-02 | 42.43 | 45.90 | 41.45 | 45.90 | +21.589% | 25 | 3,960 | -12.636% |
| 2026-10-30 | 35.50 | 37.75 | 35.50 | 37.75 | +20.415% | 2 | 3,960 | +6.225% |
| 2026-10-29 | 30.40 | 31.35 | 30.40 | 31.35 | +10.310% | 2 | 3,958 | +27.911% |
| 2026-10-28 | 35.71 | 35.71 | 28.00 | 28.42 | -28.051% | 39 | 3,937 | +41.098% |
| 2026-10-23 | 40.70 | 40.70 | 39.50 | 39.50 | +6.040% | 3 | 3,938 | +1.519% |
| 2026-10-20 | 36.45 | 37.25 | 36.45 | 37.25 | -2.102% | 21 | 3,953 | +7.651% |
| 2026-10-19 | 38.05 | 38.05 | 38.05 | 38.05 | +4.821% | 2 | 3,951 | +5.388% |
| 2026-10-16 | 36.05 | 36.30 | 36.05 | 36.30 | -3.071% | 5 | 3,952 | +10.468% |
| 2026-10-15 | 38.27 | 38.27 | 37.45 | 37.45 | -1.318% | 2 | 3,951 | +7.076% |
| 2026-10-14 | 36.00 | 37.95 | 35.70 | 37.95 | +26.290% | 15 | 3,948 | +5.665% |
| 2026-10-13 | 31.70 | 31.90 | 29.90 | 30.05 | -9.215% | 45 | 3,939 | +33.444% |
| 2026-10-12 | 32.25 | 33.50 | 32.25 | 33.10 | +8.882% | 19 | 3,938 | +21.148% |
| 2026-10-09 | 31.05 | 31.05 | 30.40 | 30.40 | -10.981% | 10 | 3,931 | +31.908% |
| 2026-10-08 | 31.40 | 34.15 | 31.30 | 34.15 | +13.267% | 5 | 3,932 | +17.423% |
| 2026-10-07 | 30.50 | 30.50 | 30.15 | 30.15 | +4.797% | 3 | 3,932 | +33.002% |
| 2026-10-06 | 29.75 | 29.75 | 28.77 | 28.77 | -14.502% | 5 | 3,934 | +39.381% |
| 2026-10-01 | 34.45 | 34.45 | 33.65 | 33.65 | -3.165% | 2 | 3,934 | +19.168% |
| 2026-09-30 | 34.75 | 34.75 | 34.75 | 34.75 | +2.963% | 10 | 3,924 | +15.396% |
| 2026-09-29 | 33.28 | 33.75 | 33.28 | 33.75 | -8.586% | 41 | 3,894 | +18.815% |
| 2026-09-28 | 36.92 | 36.92 | 36.92 | 36.92 | +8.909% | 10 | 3,884 | +8.613% |
| 2026-09-25 | 33.55 | 33.90 | 33.55 | 33.90 | +2.883% | 6 | 3,880 | +18.289% |
| 2026-09-24 | 34.25 | 35.98 | 32.95 | 32.95 | +10.017% | 5 | 3,891 | +21.700% |
| 2026-09-23 | 29.00 | 30.00 | 28.90 | 29.95 | +7.695% | 45 | 3,876 | +33.890% |
| 2026-09-22 | 28.45 | 28.45 | 27.81 | 27.81 | -2.421% | 79 | 3,862 | +44.193% |
| 2026-09-21 | 28.15 | 28.67 | 28.15 | 28.50 | -3.390% | 86 | 3,855 | +40.702% |
| 2026-09-18 | 29.90 | 30.15 | 29.50 | 29.50 | +6.306% | 150 | 3,715 | +35.932% |
| 2026-09-17 | 28.60 | 28.60 | 27.20 | 27.75 | -15.807% | 25 | 3,695 | +44.505% |
| 2026-09-15 | 31.80 | 32.96 | 31.32 | 32.96 | +5.981% | 65 | 3,659 | +21.663% |
| 2026-09-14 | 31.00 | 31.51 | 31.00 | 31.10 | +10.676% | 5 | 3,656 | +28.939% |
| 2026-09-11 | 26.45 | 28.10 | 26.45 | 28.10 | +0.357% | 39 | 3,636 | +42.705% |
| 2026-09-10 | 27.00 | 28.00 | 26.45 | 28.00 | +13.590% | 177 | 3,626 | +43.214% |
| 2026-09-09 | 25.10 | 25.65 | 24.65 | 24.65 | -4.086% | 113 | 3,616 | +62.677% |
| 2026-09-08 | 24.85 | 25.70 | 24.50 | 25.70 | -3.383% | 17 | 3,612 | +56.031% |
| 2026-09-04 | 26.45 | 26.75 | 26.25 | 26.60 | -6.732% | 37 | 3,633 | +50.752% |
| 2026-09-03 | 29.20 | 29.25 | 28.10 | 28.52 | -13.576% | 25 | 3,633 | +40.603% |
| 2026-09-02 | 33.15 | 33.15 | 33.00 | 33.00 | -5.308% | 13 | 3,633 | +21.515% |
| 2026-09-01 | 34.20 | 34.90 | 34.18 | 34.85 | +13.333% | 18 | 3,633 | +15.065% |
| 2026-08-31 | 30.75 | 30.75 | 30.75 | 30.75 | -0.966% | 2 | 3,633 | +30.407% |
| 2026-08-28 | 30.21 | 31.05 | 30.21 | 31.05 | -4.462% | 3 | 3,632 | +29.147% |
| 2026-08-27 | 29.93 | 32.50 | 29.93 | 32.50 | -0.763% | 3 | 3,631 | +23.385% |
| 2026-08-26 | 32.20 | 33.10 | 31.75 | 32.75 | -3.959% | 33 | 3,631 | +22.443% |
| 2026-08-25 | 34.60 | 34.75 | 34.10 | 34.10 | -4.749% | 22 | 3,631 | +17.595% |
| 2026-08-24 | 35.90 | 35.90 | 35.20 | 35.80 | +5.140% | 75 | 3,589 | +12.011% |
| 2026-08-21 | 34.30 | 34.30 | 33.62 | 34.05 | -3.074% | 9 | 3,586 | +17.768% |
| 2026-08-19 | 35.50 | 35.50 | 35.13 | 35.13 | -0.622% | 3 | 3,587 | +14.147% |
| 2026-08-18 | 35.35 | 35.35 | 35.35 | 35.35 | +5.522% | 5 | 3,589 | +13.437% |
| 2026-08-17 | 33.75 | 33.75 | 33.50 | 33.50 | +2.478% | 5 | 3,584 | +19.701% |
| 2026-08-14 | 32.55 | 32.69 | 32.55 | 32.69 | +4.709% | 3 | 3,581 | +22.667% |
| 2026-08-13 | 30.16 | 31.84 | 30.16 | 31.22 | -4.817% | 32 | 3,559 | +28.443% |
| 2026-08-12 | 32.34 | 33.05 | 32.34 | 32.80 | -10.137% | 5 | 3,556 | +22.256% |
| 2026-08-11 | 36.50 | 36.50 | 36.50 | 36.50 | +7.353% | 5 | 3,551 | +9.863% |
| 2026-08-10 | 35.50 | 35.50 | 34.00 | 34.00 | -9.574% | 11 | 3,540 | +17.941% |
| 2026-08-07 | 37.60 | 37.60 | 37.60 | 37.60 | +0.267% | 1 | 3,539 | +6.649% |
| 2026-08-04 | 36.85 | 37.90 | 36.85 | 37.50 | -6.832% | 7 | 3,538 | +6.933% |
| 2026-08-03 | 43.05 | 43.10 | 40.25 | 40.25 | -14.453% | 29 | 3,529 | -0.373% |
| 2026-07-31 | 45.52 | 47.05 | 45.52 | 47.05 | -1.775% | 5 | 3,527 | -14.772% |
| 2026-07-30 | 48.82 | 48.82 | 47.90 | 47.90 | -7.955% | 3 | 3,525 | -16.284% |
| 2026-07-29 | 52.04 | 52.04 | 52.04 | 52.04 | +1.265% | 14 | 3,511 | -22.944% |
| 2026-07-28 | 51.39 | 51.39 | 51.39 | 51.39 | -1.211% | 1 | 3,512 | -21.969% |
| 2026-07-27 | 51.60 | 52.02 | 51.60 | 52.02 | -1.477% | 38 | 3,543 | -22.914% |
| 2026-07-24 | 53.49 | 53.49 | 52.80 | 52.80 | +1.734% | 6 | 3,537 | -24.053% |
| 2026-07-23 | 50.85 | 51.90 | 50.82 | 51.90 | +5.854% | 4 | 3,533 | -22.736% |
| 2026-07-22 | 47.45 | 49.03 | 47.45 | 49.03 | +1.511% | 32 | 3,529 | -18.213% |
| 2026-07-21 | 48.77 | 48.77 | 48.20 | 48.30 | -4.659% | 26 | 3,543 | -16.977% |
| 2026-07-20 | 49.22 | 51.25 | 49.22 | 50.66 | +7.513% | 9 | 3,541 | -20.845% |
| 2026-07-17 | 47.12 | 47.12 | 47.12 | 47.12 | -0.507% | 10 | 3,531 | -14.898% |
| 2026-07-16 | 47.35 | 47.36 | 47.35 | 47.36 | +5.596% | 5 | 3,530 | -15.329% |
| 2026-07-15 | 45.03 | 45.03 | 44.85 | 44.85 | +1.839% | 42 | 3,530 | -10.591% |
| 2026-07-13 | 42.28 | 44.21 | 42.28 | 44.04 | +11.353% | 24 | 3,537 | -8.946% |
| 2026-07-10 | 38.53 | 39.55 | 38.53 | 39.55 | +3.806% | 15 | 3,526 | +1.391% |
| 2026-07-09 | 37.20 | 38.40 | 37.15 | 38.10 | -6.618% | 261 | 3,402 | +5.249% |
| 2026-07-08 | 40.00 | 40.80 | 40.00 | 40.80 | +2.128% | 6 | 3,402 | -1.716% |
| 2026-07-07 | 39.95 | 39.95 | 39.95 | 39.95 | +3.901% | 1,300 | 2,629 | +0.375% |
| 2026-07-06 | 38.95 | 38.95 | 38.45 | 38.45 | +4.342% | 51 | 2,629 | +4.291% |
| 2026-07-01 | 36.85 | 36.85 | 36.85 | 36.85 | +4.717% | 1 | 2,629 | +8.820% |
| 2026-06-29 | 34.00 | 35.19 | 34.00 | 35.19 | +2.000% | 44 | 2,585 | +13.953% |
| 2026-06-26 | 33.60 | 34.65 | 33.60 | 34.50 | +2.985% | 34 | 2,571 | +16.232% |
| 2026-06-25 | 33.50 | 34.25 | 33.50 | 33.50 | +5.678% | 34 | 2,556 | +19.701% |
| 2026-06-24 | 29.13 | 31.70 | 29.13 | 31.70 | +14.565% | 71 | 2,541 | +26.498% |
| 2026-06-23 | 25.80 | 27.67 | 25.80 | 27.67 | +14.103% | 252 | 2,522 | +44.922% |
| 2026-06-22 | 22.37 | 24.30 | 22.37 | 24.25 | +11.494% | 475 | 2,096 | +65.361% |
| 2026-06-18 | 22.60 | 22.60 | 21.75 | 21.75 | +0.975% | 2 | 2,096 | +84.368% |
| 2026-06-17 | 21.54 | 21.54 | 21.54 | 21.54 | +6.108% | 1 | 2,096 | +86.165% |
| 2026-06-15 | 20.10 | 20.30 | 20.10 | 20.30 | -13.983% | 2 | 2,096 | +97.537% |
| 2026-06-12 | 23.60 | 23.60 | 23.60 | 23.60 | +3.373% | 1 | 2,095 | +69.915% |
| 2026-06-11 | 24.10 | 24.10 | 22.83 | 22.83 | +14.150% | 5 | 2,096 | +75.646% |
| 2026-06-10 | 19.00 | 20.00 | 18.89 | 20.00 | -3.892% | 4 | 2,095 | +100.500% |
| 2026-06-09 | 17.66 | 20.81 | 17.09 | 20.81 | +17.306% | 5 | 2,092 | +92.696% |
| 2026-06-08 | 17.86 | 17.86 | 17.74 | 17.74 | +1.954% | 2 | 2,090 | +126.043% |
| 2026-06-05 | 15.97 | 17.58 | 15.97 | 17.40 | +26.545% | 518 | 1,738 | +130.460% |
| 2026-06-04 | 13.94 | 13.94 | 13.75 | 13.75 | -7.532% | 4 | 1,740 | +191.636% |
| 2026-06-03 | 15.76 | 15.76 | 14.87 | 14.87 | +7.365% | 4 | 1,741 | +169.670% |
| 2026-06-02 | 14.00 | 14.54 | 13.78 | 13.85 | -0.646% | 212 | 1,747 | +189.531% |
| 2026-06-01 | 14.99 | 14.99 | 13.94 | 13.94 | -14.636% | 6 | 1,769 | +187.661% |
| 2026-05-29 | 17.55 | 18.35 | 16.05 | 16.33 | -12.814% | 64 | 1,770 | +145.560% |
| 2026-05-28 | 20.00 | 20.20 | 18.72 | 18.73 | -14.083% | 13 | 1,770 | +114.095% |
| 2026-05-27 | 21.10 | 21.80 | 21.10 | 21.80 | +1.395% | 4 | 1,768 | +83.945% |
| 2026-05-26 | 21.55 | 21.55 | 21.40 | 21.50 | -0.922% | 33 | 1,766 | +86.512% |
| 2026-05-22 | 21.65 | 21.70 | 21.65 | 21.70 | -11.609% | 6 | 1,763 | +84.793% |
| 2026-05-20 | 24.75 | 24.75 | 24.55 | 24.55 | +1.698% | 800 | 964 | +63.340% |
| 2026-05-19 | 24.00 | 24.14 | 23.95 | 24.14 | +8.009% | 6 | 960 | +66.114% |
| 2026-05-15 | 21.40 | 22.35 | 21.40 | 22.35 | +3.953% | 12 | 955 | +79.418% |
| 2026-05-14 | 21.50 | 21.50 | 21.50 | 21.50 | -3.803% | 1 | 954 | +86.512% |
| 2026-05-13 | 22.60 | 22.60 | 22.35 | 22.35 | -3.037% | 3 | 955 | +79.418% |
| 2026-05-12 | 23.05 | 23.05 | 23.05 | 23.05 | +6.713% | 1 | 955 | +73.970% |
| 2026-05-11 | 22.10 | 22.25 | 21.60 | 21.60 | -1.144% | 45 | 974 | +85.648% |
| 2026-05-08 | 22.15 | 22.15 | 21.60 | 21.85 | -1.842% | 5 | 974 | +83.524% |
| 2026-05-07 | 21.25 | 22.26 | 21.00 | 22.26 | -1.504% | 10 | 974 | +80.144% |
| 2026-05-06 | 23.00 | 23.11 | 22.40 | 22.60 | -5.241% | 76 | 973 | +77.434% |
| 2026-05-05 | 23.80 | 23.85 | 23.30 | 23.85 | -3.441% | 3 | 995 | +68.134% |
| 2026-05-04 | 25.44 | 25.44 | 24.20 | 24.70 | -7.317% | 27 | 993 | +62.348% |
| 2026-05-01 | 27.85 | 27.85 | 26.50 | 26.65 | -10.840% | 25 | 953 | +50.469% |
| 2026-04-30 | 30.11 | 30.11 | 29.89 | 29.89 | +4.767% | 3 | 953 | +34.159% |
| 2026-04-28 | 28.50 | 28.53 | 28.50 | 28.53 | +6.854% | 13 | 951 | +40.554% |
| 2026-04-27 | 26.70 | 26.70 | 26.70 | 26.70 | +2.103% | 20 | 949 | +50.187% |
| 2026-04-24 | 26.29 | 26.60 | 25.90 | 26.15 | +1.161% | 840 | 949 | +53.346% |
| 2026-04-23 | 23.80 | 25.85 | 23.80 | 25.85 | +16.968% | 73 | 476 | +55.126% |
| 2026-04-22 | 22.25 | 22.25 | 22.10 | 22.10 | -7.104% | 65 | 462 | +81.448% |
| 2026-04-21 | 23.80 | 23.80 | 23.79 | 23.79 | -4.840% | 24 | 457 | +68.558% |
| 2026-04-20 | 25.35 | 25.35 | 25.00 | 25.00 | -1.961% | 7 | 457 | +60.400% |
| 2026-04-17 | 23.20 | 25.50 | 23.20 | 25.50 | +3.448% | 12 | 454 | +57.255% |
| 2026-04-16 | 24.55 | 24.65 | 24.55 | 24.65 | -12.121% | 101 | 465 | +62.677% |
| 2026-04-15 | 27.40 | 28.05 | 27.40 | 28.05 | -7.730% | 11 | 382 | +42.959% |
| 2026-04-14 | 29.04 | 30.40 | 29.04 | 30.40 | -8.434% | 58 | 373 | +31.908% |
| 2026-04-13 | 35.08 | 35.08 | 32.90 | 33.20 | -17.000% | 84 | 406 | +20.783% |
| 2026-04-10 | 40.00 | 40.00 | 40.00 | 40.00 | -0.867% | 25 | 405 | +0.250% |
| 2026-04-09 | 39.50 | 40.35 | 39.50 | 40.35 | +11.157% | 7 | 380 | -0.620% |
| 2026-04-08 | 36.15 | 36.30 | 36.15 | 36.30 | -6.923% | 27 | 374 | +10.468% |
| 2026-04-07 | 38.80 | 39.15 | 38.80 | 39.00 | +5.834% | 43 | 364 | +2.821% |
| 2026-04-06 | 36.90 | 36.90 | 36.80 | 36.85 | -0.405% | 27 | 322 | +8.820% |
| 2026-04-02 | 37.20 | 37.20 | 37.00 | 37.00 | +0.271% | 2 | 314 | +8.378% |
| 2026-04-01 | 36.90 | 36.90 | 36.85 | 36.90 | -0.860% | 40 | 314 | +8.672% |
| 2026-03-31 | 39.85 | 39.85 | 37.20 | 37.22 | -7.182% | 16 | 280 | +7.738% |
| 2026-03-30 | 39.78 | 40.57 | 39.78 | 40.10 | -1.110% | 6 | 276 | 0.000% |
| 2026-03-27 | 40.34 | 40.55 | 39.90 | 40.55 | +6.013% | 23 | 271 | -1.110% |
| 2026-03-26 | 37.90 | 38.25 | 37.90 | 38.25 | +3.659% | 34 | 253 | +4.837% |
| 2026-03-25 | 36.70 | 36.90 | 36.70 | 36.90 | +1.235% | 32 | 219 | +8.672% |
| 2026-03-24 | 36.15 | 36.45 | 35.95 | 36.45 | +4.292% | 10 | 188 | +10.014% |
| 2026-03-20 | 35.05 | 35.05 | 34.95 | 34.95 | +5.271% | 7 | 184 | +14.735% |
| 2026-03-19 | 33.15 | 33.20 | 33.15 | 33.20 | -1.746% | 2 | 177 | +20.783% |
| 2026-03-18 | 33.50 | 33.83 | 33.50 | 33.79 | +3.492% | 15 | 176 | +18.674% |
| 2026-03-17 | 32.65 | 32.65 | 32.65 | 32.65 | -0.305% | 1 | 161 | +22.818% |
| 2026-03-16 | 32.75 | 32.75 | 32.75 | 32.75 | -1.975% | 4 | 160 | +22.443% |
| 2026-03-13 | 33.95 | 33.95 | 33.40 | 33.41 | +2.800% | 13 | 156 | +20.024% |
| 2026-03-12 | 31.00 | 32.50 | 30.69 | 32.50 | +4.839% | 9 | 147 | +23.385% |
| 2026-03-11 | 32.15 | 32.15 | 29.26 | 31.00 | -19.166% | 34 | 139 | +29.355% |
| 2026-03-09 | 39.90 | 39.90 | 38.35 | 38.35 | +4.212% | 5 | 112 | +4.563% |
| 2026-03-06 | 36.80 | 36.80 | 36.80 | 36.80 | +2.364% | 1 | 110 | +8.967% |
| 2026-03-05 | 35.15 | 35.95 | 35.15 | 35.95 | -6.502% | 3 | 110 | +11.544% |
| 2026-02-25 | 38.45 | 38.45 | 38.45 | 38.45 | -11.973% | 1 | 107 | +4.291% |
| 2026-02-23 | 43.68 | 43.68 | 43.68 | 43.68 | +20.663% | 20 | 107 | -8.196% |
| 2026-02-17 | 36.20 | 36.20 | 36.20 | 36.20 | +6.502% | 1 | 90 | +10.773% |
| 2026-02-10 | 33.63 | 33.99 | 33.63 | 33.99 | -7.636% | 6 | 91 | +17.976% |
| 2026-02-09 | 36.80 | 36.80 | 36.80 | 36.80 | +3.691% | 1 | 85 | +8.967% |
| 2026-02-03 | 34.95 | 35.49 | 34.95 | 35.49 | +11.569% | 2 | 85 | +12.990% |
| 2026-01-29 | 31.81 | 31.81 | 31.81 | 31.81 | +16.180% | 5 | 83 | +26.061% |
| 2026-01-28 | 28.45 | 28.45 | 27.38 | 27.38 | +11.984% | 4 | 79 | +46.457% |
| 2026-01-26 | 24.40 | 24.45 | 24.40 | 24.45 | 0.000% | 75 | 75 | +64.008% |