ORCL270319P00165000
ORCL Mar 19 2027 165.00 Put
optionOPRA
EODNov 3, 2026
43.32USD-11.047%(-5.38)4Vol4,698OI
ORCL270319P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 44.97 | 44.97 | 43.32 | 43.32 | -11.047% | 4 | 4,699 | 0.000% |
| 2026-11-02 | 45.55 | 48.70 | 45.55 | 48.70 | +19.803% | 2 | 4,698 | -11.047% |
| 2026-10-30 | 39.95 | 40.65 | 39.95 | 40.65 | +16.309% | 14 | 4,690 | +6.568% |
| 2026-10-29 | 34.75 | 34.95 | 34.75 | 34.95 | +11.483% | 9 | 4,690 | +23.948% |
| 2026-10-28 | 40.30 | 40.30 | 31.35 | 31.35 | -24.458% | 17 | 4,691 | +38.182% |
| 2026-10-27 | 41.50 | 41.50 | 41.50 | 41.50 | -4.598% | 1 | 4,690 | +4.386% |
| 2026-10-26 | 44.25 | 44.25 | 43.50 | 43.50 | +8.075% | 9 | 4,683 | -0.414% |
| 2026-10-20 | 40.05 | 40.25 | 40.05 | 40.25 | -4.007% | 2 | 4,683 | +7.627% |
| 2026-10-19 | 41.93 | 41.93 | 41.93 | 41.93 | +0.287% | 1 | 4,683 | +3.315% |
| 2026-10-16 | 41.75 | 41.81 | 41.20 | 41.81 | +5.714% | 6 | 4,679 | +3.612% |
| 2026-10-15 | 39.55 | 39.55 | 39.40 | 39.55 | +0.381% | 494 | 4,302 | +9.532% |
| 2026-10-14 | 39.40 | 39.40 | 39.40 | 39.40 | +17.964% | 6 | 4,296 | +9.949% |
| 2026-10-13 | 35.45 | 35.45 | 33.40 | 33.40 | -9.973% | 24 | 4,293 | +29.701% |
| 2026-10-12 | 35.98 | 37.10 | 35.98 | 37.10 | +9.440% | 12 | 4,289 | +16.765% |
| 2026-10-09 | 35.43 | 35.43 | 33.80 | 33.90 | -3.004% | 16 | 4,277 | +27.788% |
| 2026-10-08 | 34.65 | 34.95 | 34.65 | 34.95 | +5.113% | 17 | 4,277 | +23.948% |
| 2026-10-07 | 33.60 | 33.60 | 33.25 | 33.25 | +1.900% | 4 | 4,277 | +30.286% |
| 2026-10-06 | 33.07 | 33.07 | 32.60 | 32.63 | -14.132% | 4 | 4,279 | +32.761% |
| 2026-10-01 | 38.85 | 38.85 | 38.00 | 38.00 | -0.262% | 6 | 4,279 | +14.000% |
| 2026-09-30 | 38.10 | 38.10 | 38.10 | 38.10 | +1.222% | 2 | 4,277 | +13.701% |
| 2026-09-29 | 36.82 | 37.65 | 36.82 | 37.64 | -5.782% | 37 | 4,277 | +15.090% |
| 2026-09-28 | 40.30 | 40.30 | 39.95 | 39.95 | +7.392% | 3 | 4,277 | +8.436% |
| 2026-09-25 | 37.20 | 37.20 | 37.20 | 37.20 | -2.208% | 4 | 4,277 | +16.452% |
| 2026-09-24 | 40.48 | 40.48 | 38.04 | 38.04 | +17.771% | 16 | 4,261 | +13.880% |
| 2026-09-23 | 32.10 | 32.30 | 32.10 | 32.30 | +1.572% | 7 | 4,256 | +34.118% |
| 2026-09-22 | 30.10 | 31.80 | 30.10 | 31.80 | +1.760% | 35 | 4,290 | +36.226% |
| 2026-09-21 | 31.25 | 31.25 | 31.25 | 31.25 | -4.726% | 1 | 4,289 | +38.624% |
| 2026-09-18 | 33.53 | 33.62 | 32.80 | 32.80 | +5.466% | 9 | 4,289 | +32.073% |
| 2026-09-17 | 31.10 | 31.10 | 31.10 | 31.10 | -13.659% | 1 | 4,288 | +39.293% |
| 2026-09-15 | 34.70 | 36.02 | 34.70 | 36.02 | +4.557% | 43 | 4,285 | +20.267% |
| 2026-09-14 | 36.55 | 36.55 | 34.35 | 34.45 | +12.766% | 11 | 4,284 | +25.747% |
| 2026-09-11 | 29.18 | 30.60 | 28.66 | 30.55 | -0.229% | 70 | 4,289 | +41.800% |
| 2026-09-10 | 30.24 | 30.62 | 29.40 | 30.62 | +12.781% | 16 | 4,281 | +41.476% |
| 2026-09-09 | 27.60 | 28.35 | 27.15 | 27.15 | -4.267% | 42 | 4,258 | +59.558% |
| 2026-09-08 | 26.38 | 28.70 | 26.17 | 28.36 | -5.435% | 64 | 4,232 | +52.750% |
| 2026-09-04 | 29.63 | 29.99 | 29.50 | 29.99 | -3.878% | 14 | 4,224 | +44.448% |
| 2026-09-03 | 31.20 | 31.20 | 31.20 | 31.20 | -13.931% | 1 | 4,224 | +38.846% |
| 2026-09-02 | 36.25 | 36.25 | 36.25 | 36.25 | -5.966% | 2 | 4,224 | +19.503% |
| 2026-09-01 | 38.20 | 39.00 | 38.20 | 38.55 | +11.739% | 44 | 4,223 | +12.374% |
| 2026-08-31 | 34.45 | 34.85 | 34.45 | 34.50 | +0.291% | 31 | 4,223 | +25.565% |
| 2026-08-28 | 34.40 | 34.40 | 34.40 | 34.40 | -1.064% | 1 | 4,223 | +25.930% |
| 2026-08-27 | 33.70 | 36.00 | 33.70 | 34.77 | -2.687% | 49 | 4,220 | +24.590% |
| 2026-08-26 | 36.15 | 36.40 | 35.73 | 35.73 | -5.850% | 52 | 4,205 | +21.243% |
| 2026-08-25 | 37.65 | 37.95 | 37.65 | 37.95 | -3.680% | 7 | 4,202 | +14.150% |
| 2026-08-24 | 39.40 | 39.40 | 39.40 | 39.40 | +4.095% | 1 | 4,202 | +9.949% |
| 2026-08-21 | 37.30 | 37.85 | 37.30 | 37.85 | -4.492% | 4 | 4,201 | +14.452% |
| 2026-08-20 | 39.99 | 39.99 | 39.63 | 39.63 | +3.771% | 2 | 4,201 | +9.311% |
| 2026-08-19 | 38.19 | 38.19 | 38.19 | 38.19 | +5.004% | 1 | 4,200 | +13.433% |
| 2026-08-14 | 36.37 | 36.37 | 36.37 | 36.37 | +6.035% | 1 | 4,199 | +19.109% |
| 2026-08-13 | 35.00 | 35.00 | 34.30 | 34.30 | -4.457% | 6 | 4,200 | +26.297% |
| 2026-08-12 | 36.15 | 36.15 | 35.90 | 35.90 | -4.521% | 3 | 4,199 | +20.669% |
| 2026-08-10 | 37.60 | 37.60 | 37.60 | 37.60 | -9.767% | 1 | 4,198 | +15.213% |
| 2026-08-05 | 41.67 | 41.67 | 41.67 | 41.67 | +2.661% | 1 | 4,197 | +3.960% |
| 2026-08-04 | 42.45 | 42.45 | 40.10 | 40.59 | -8.581% | 9 | 4,197 | +6.726% |
| 2026-08-03 | 45.10 | 45.10 | 44.40 | 44.40 | -12.079% | 3 | 4,197 | -2.432% |
| 2026-07-31 | 50.50 | 50.50 | 50.50 | 50.50 | -1.942% | 3 | 4,194 | -14.218% |
| 2026-07-30 | 51.55 | 51.55 | 51.50 | 51.50 | -8.833% | 15 | 4,182 | -15.883% |
| 2026-07-29 | 56.49 | 56.49 | 56.49 | 56.49 | +1.473% | 1 | 4,181 | -23.314% |
| 2026-07-28 | 55.71 | 55.71 | 55.67 | 55.67 | -0.054% | 2 | 4,179 | -22.184% |
| 2026-07-27 | 55.59 | 55.70 | 55.59 | 55.70 | -3.717% | 22 | 4,177 | -22.226% |
| 2026-07-24 | 57.85 | 57.85 | 57.85 | 57.85 | +12.549% | 1 | 4,178 | -25.117% |
| 2026-07-22 | 51.40 | 51.40 | 51.40 | 51.40 | -0.810% | 2 | 4,176 | -15.720% |
| 2026-07-21 | 51.82 | 51.82 | 51.82 | 51.82 | +4.161% | 2 | 4,178 | -16.403% |
| 2026-07-15 | 49.75 | 49.75 | 49.75 | 49.75 | +16.647% | 40 | 4,218 | -12.925% |
| 2026-07-10 | 42.70 | 42.70 | 42.65 | 42.65 | +2.524% | 2 | 4,220 | +1.571% |
| 2026-07-09 | 42.49 | 42.49 | 40.40 | 41.60 | -5.989% | 24 | 4,219 | +4.135% |
| 2026-07-08 | 43.97 | 44.34 | 43.97 | 44.25 | +6.755% | 3 | 4,217 | -2.102% |
| 2026-07-06 | 42.05 | 42.05 | 41.30 | 41.45 | +1.718% | 23 | 4,218 | +4.511% |
| 2026-07-01 | 40.00 | 41.22 | 40.00 | 40.75 | +5.982% | 45 | 4,223 | +6.307% |
| 2026-06-30 | 38.70 | 38.70 | 38.45 | 38.45 | +1.318% | 3 | 4,222 | +12.666% |
| 2026-06-29 | 35.76 | 37.95 | 35.76 | 37.95 | +2.429% | 41 | 4,182 | +14.150% |
| 2026-06-26 | 37.15 | 37.32 | 37.05 | 37.05 | +2.207% | 9 | 4,183 | +16.923% |
| 2026-06-25 | 35.35 | 36.65 | 35.35 | 36.25 | +3.571% | 36 | 4,182 | +19.503% |
| 2026-06-24 | 32.40 | 35.00 | 32.40 | 35.00 | +15.626% | 14 | 4,184 | +23.771% |
| 2026-06-23 | 28.92 | 30.44 | 28.92 | 30.27 | +13.583% | 1,114 | 3,096 | +43.112% |
| 2026-06-22 | 24.67 | 26.65 | 24.67 | 26.65 | +3.455% | 1,256 | 1,841 | +62.552% |
| 2026-06-11 | 27.03 | 28.30 | 25.76 | 25.76 | +14.489% | 265 | 1,585 | +68.168% |
| 2026-06-10 | 22.08 | 22.50 | 20.20 | 22.50 | +8.069% | 67 | 1,524 | +92.533% |
| 2026-06-09 | 19.70 | 22.00 | 19.70 | 20.82 | +6.496% | 14 | 1,513 | +108.069% |
| 2026-06-08 | 19.60 | 19.60 | 19.55 | 19.55 | +3.112% | 2 | 1,514 | +121.586% |
| 2026-06-05 | 19.10 | 19.14 | 18.96 | 18.96 | +22.639% | 8 | 1,514 | +128.481% |
| 2026-06-04 | 17.27 | 17.27 | 15.46 | 15.46 | -9.059% | 13 | 1,503 | +180.207% |
| 2026-06-03 | 17.01 | 17.01 | 17.00 | 17.00 | +9.254% | 95 | 1,503 | +154.824% |
| 2026-06-02 | 15.76 | 15.76 | 15.56 | 15.56 | -5.697% | 2 | 1,503 | +178.406% |
| 2026-06-01 | 16.50 | 16.50 | 16.50 | 16.50 | -10.082% | 1 | 1,503 | +162.545% |
| 2026-05-29 | 19.22 | 19.27 | 18.35 | 18.35 | -10.488% | 3 | 1,502 | +136.076% |
| 2026-05-28 | 20.50 | 20.50 | 20.50 | 20.50 | -15.114% | 3 | 1,502 | +111.317% |
| 2026-05-27 | 24.20 | 24.20 | 24.15 | 24.15 | +2.157% | 20 | 1,494 | +79.379% |
| 2026-05-26 | 24.29 | 24.29 | 23.60 | 23.64 | -5.892% | 44 | 1,513 | +83.249% |
| 2026-05-13 | 25.12 | 25.12 | 25.12 | 25.12 | -3.385% | 3 | 1,512 | +72.452% |
| 2026-05-12 | 24.50 | 26.06 | 24.50 | 26.00 | +10.638% | 78 | 1,461 | +66.615% |
| 2026-05-11 | 24.30 | 24.30 | 23.50 | 23.50 | -1.715% | 2 | 1,460 | +84.340% |
| 2026-05-08 | 23.80 | 23.91 | 23.80 | 23.91 | -1.807% | 4 | 1,460 | +81.179% |
| 2026-05-07 | 23.56 | 24.35 | 23.56 | 24.35 | -3.142% | 45 | 1,459 | +77.906% |
| 2026-05-06 | 24.95 | 25.31 | 24.95 | 25.14 | -11.634% | 38 | 1,468 | +72.315% |
| 2026-05-05 | 28.45 | 28.45 | 28.45 | 28.45 | +6.955% | 1 | 1,474 | +52.267% |
| 2026-05-04 | 27.39 | 27.39 | 26.60 | 26.60 | -8.117% | 33 | 1,474 | +62.857% |
| 2026-05-01 | 30.62 | 30.85 | 28.95 | 28.95 | -12.140% | 10 | 1,483 | +49.637% |
| 2026-04-30 | 33.41 | 33.44 | 32.85 | 32.95 | +3.714% | 133 | 1,483 | +31.472% |
| 2026-04-28 | 30.45 | 31.77 | 30.45 | 31.77 | +7.695% | 28 | 1,477 | +36.355% |
| 2026-04-27 | 29.50 | 29.50 | 29.50 | 29.50 | +2.680% | 20 | 1,459 | +46.847% |
| 2026-04-24 | 26.92 | 29.50 | 26.92 | 28.73 | +0.842% | 84 | 1,479 | +50.783% |
| 2026-04-23 | 26.78 | 28.49 | 26.50 | 28.49 | +16.762% | 51 | 1,491 | +52.053% |
| 2026-04-22 | 23.79 | 24.56 | 23.79 | 24.40 | -3.059% | 26 | 1,532 | +77.541% |
| 2026-04-21 | 26.85 | 26.85 | 25.17 | 25.17 | -8.639% | 11 | 1,550 | +72.110% |
| 2026-04-20 | 27.24 | 27.55 | 27.24 | 27.55 | -2.993% | 12 | 1,550 | +57.241% |
| 2026-04-17 | 25.90 | 28.40 | 25.45 | 28.40 | +3.386% | 285 | 1,539 | +52.535% |
| 2026-04-16 | 27.12 | 28.12 | 27.12 | 27.47 | -8.127% | 3 | 1,369 | +57.699% |
| 2026-04-15 | 30.87 | 31.15 | 29.90 | 29.90 | -8.395% | 144 | 1,368 | +44.883% |
| 2026-04-14 | 31.23 | 32.90 | 31.23 | 32.64 | -13.191% | 21 | 1,310 | +32.721% |
| 2026-04-13 | 37.60 | 37.60 | 37.60 | 37.60 | -13.761% | 2 | 1,309 | +15.213% |
| 2026-04-09 | 42.22 | 43.60 | 42.22 | 43.60 | +7.389% | 2 | 1,311 | -0.642% |
| 2026-04-08 | 40.15 | 40.60 | 39.95 | 40.60 | -2.871% | 55 | 1,310 | +6.700% |
| 2026-04-07 | 42.40 | 42.40 | 41.80 | 41.80 | +3.594% | 8 | 1,291 | +3.636% |
| 2026-04-02 | 41.00 | 41.00 | 40.32 | 40.35 | +0.373% | 20 | 1,270 | +7.361% |
| 2026-04-01 | 39.95 | 40.20 | 39.95 | 40.20 | -4.172% | 17 | 1,270 | +7.761% |
| 2026-03-31 | 41.95 | 41.95 | 41.95 | 41.95 | -6.257% | 1 | 1,269 | +3.266% |
| 2026-03-30 | 43.15 | 44.75 | 43.15 | 44.75 | +3.588% | 3 | 1,268 | -3.196% |
| 2026-03-27 | 43.60 | 43.60 | 42.90 | 43.20 | +8.000% | 10 | 1,265 | +0.278% |
| 2026-03-25 | 40.05 | 40.05 | 40.00 | 40.00 | +2.828% | 7 | 1,257 | +8.300% |
| 2026-03-24 | 36.60 | 39.60 | 36.60 | 38.90 | +6.284% | 38 | 1,250 | +11.362% |
| 2026-03-19 | 36.60 | 36.60 | 36.60 | 36.60 | +3.331% | 1 | 1,219 | +18.361% |
| 2026-03-13 | 35.70 | 35.70 | 35.42 | 35.42 | +4.948% | 2 | 1,218 | +22.304% |
| 2026-03-12 | 33.75 | 33.75 | 33.75 | 33.75 | -0.177% | 2 | 1,218 | +28.356% |
| 2026-03-11 | 31.45 | 33.81 | 31.45 | 33.81 | -15.475% | 3 | 1,217 | +28.128% |
| 2026-03-06 | 38.30 | 40.00 | 37.87 | 40.00 | -0.249% | 1,207 | 1,216 | +8.300% |
| 2026-03-04 | 40.10 | 40.10 | 40.10 | 40.10 | +7.133% | 1 | 33 | +8.030% |
| 2026-02-12 | 39.47 | 39.93 | 37.43 | 37.43 | -2.399% | 4 | 32 | +15.736% |
| 2026-02-09 | 38.35 | 38.35 | 38.35 | 38.35 | -4.125% | 20 | 31 | +12.960% |
| 2026-02-03 | 39.05 | 40.00 | 39.05 | 40.00 | +14.548% | 2 | 11 | +8.300% |
| 2026-01-30 | 34.80 | 34.92 | 34.36 | 34.92 | +0.896% | 3 | 13 | +24.055% |
| 2026-01-29 | 34.82 | 34.82 | 34.60 | 34.61 | 0.000% | 10 | 10 | +25.166% |