ORCL270319P00170000
ORCL Mar 19 2027 170.00 Put
optionOPRA
EODNov 4, 2026
49.40USD+0.325%(+0.16)3Vol3,236OI
ORCL270319P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 48.64 | 49.40 | 48.64 | 49.40 | +0.325% | 3 | 3,236 | 0.000% |
| 2026-11-03 | 49.80 | 49.80 | 48.65 | 49.24 | -9.435% | 13 | 3,225 | +0.325% |
| 2026-11-02 | 50.95 | 54.37 | 49.86 | 54.37 | +26.236% | 4 | 3,221 | -9.141% |
| 2026-10-30 | 43.07 | 43.07 | 43.07 | 43.07 | +21.735% | 5 | 3,216 | +14.697% |
| 2026-10-28 | 44.10 | 44.10 | 35.38 | 35.38 | -20.494% | 4 | 3,218 | +39.627% |
| 2026-10-27 | 44.50 | 44.50 | 44.50 | 44.50 | -7.753% | 2 | 3,220 | +11.011% |
| 2026-10-26 | 48.10 | 48.55 | 48.10 | 48.24 | -1.370% | 10 | 3,220 | +2.405% |
| 2026-10-23 | 48.91 | 48.91 | 48.91 | 48.91 | -3.512% | 1 | 3,221 | +1.002% |
| 2026-10-22 | 48.85 | 50.69 | 48.58 | 50.69 | +10.677% | 3 | 3,219 | -2.545% |
| 2026-10-21 | 43.67 | 45.80 | 43.67 | 45.80 | +1.552% | 3 | 3,218 | +7.860% |
| 2026-10-20 | 43.63 | 45.10 | 43.63 | 45.10 | -0.705% | 13 | 3,208 | +9.534% |
| 2026-10-19 | 45.42 | 45.42 | 45.42 | 45.42 | -1.539% | 1 | 3,209 | +8.763% |
| 2026-10-16 | 46.13 | 46.13 | 46.13 | 46.13 | +8.286% | 1 | 3,208 | +7.089% |
| 2026-10-15 | 42.60 | 42.60 | 42.60 | 42.60 | -6.845% | 4 | 3,212 | +15.962% |
| 2026-10-14 | 40.80 | 45.73 | 40.80 | 45.73 | +16.154% | 6 | 3,208 | +8.025% |
| 2026-10-13 | 39.15 | 39.37 | 39.15 | 39.37 | +4.987% | 3 | 3,207 | +25.476% |
| 2026-10-09 | 37.80 | 37.80 | 37.50 | 37.50 | -2.572% | 19 | 3,207 | +31.733% |
| 2026-10-08 | 38.50 | 38.50 | 38.49 | 38.49 | +2.832% | 7 | 3,207 | +28.345% |
| 2026-10-05 | 37.47 | 37.47 | 37.21 | 37.43 | -2.272% | 41 | 3,168 | +31.980% |
| 2026-10-02 | 38.26 | 38.30 | 38.26 | 38.30 | -6.631% | 2 | 3,167 | +28.982% |
| 2026-10-01 | 41.02 | 41.02 | 41.02 | 41.02 | -1.394% | 5 | 3,167 | +20.429% |
| 2026-09-29 | 41.60 | 41.60 | 41.60 | 41.60 | -6.306% | 1 | 3,167 | +18.750% |
| 2026-09-28 | 45.00 | 45.00 | 44.40 | 44.40 | +8.690% | 3 | 3,166 | +11.261% |
| 2026-09-25 | 40.10 | 40.85 | 40.10 | 40.85 | -2.900% | 3 | 3,165 | +20.930% |
| 2026-09-24 | 43.75 | 43.75 | 42.07 | 42.07 | +27.485% | 6 | 3,169 | +17.423% |
| 2026-09-22 | 33.00 | 33.00 | 33.00 | 33.00 | -6.303% | 1 | 3,170 | +49.697% |
| 2026-09-21 | 35.22 | 35.22 | 35.22 | 35.22 | -2.948% | 1 | 3,169 | +40.261% |
| 2026-09-18 | 36.71 | 36.71 | 36.25 | 36.29 | +8.328% | 13 | 3,165 | +36.126% |
| 2026-09-17 | 35.20 | 35.20 | 33.50 | 33.50 | -10.067% | 3 | 3,164 | +47.463% |
| 2026-09-16 | 37.25 | 37.25 | 37.25 | 37.25 | -2.180% | 1 | 3,164 | +32.617% |
| 2026-09-15 | 40.00 | 40.00 | 38.08 | 38.08 | -0.183% | 8 | 3,160 | +29.727% |
| 2026-09-14 | 38.38 | 38.39 | 37.97 | 38.15 | +12.870% | 32 | 3,128 | +29.489% |
| 2026-09-11 | 33.80 | 33.80 | 33.80 | 33.80 | -1.744% | 1 | 3,128 | +46.154% |
| 2026-09-10 | 32.70 | 34.40 | 32.55 | 34.40 | +12.052% | 37 | 3,126 | +43.605% |
| 2026-09-09 | 31.00 | 31.55 | 30.10 | 30.70 | -0.647% | 58 | 3,120 | +60.912% |
| 2026-09-08 | 28.75 | 30.90 | 28.75 | 30.90 | -6.984% | 8 | 3,119 | +59.871% |
| 2026-09-04 | 32.50 | 33.44 | 32.50 | 33.22 | -4.540% | 80 | 3,117 | +48.706% |
| 2026-09-03 | 37.95 | 37.95 | 34.45 | 34.80 | -12.782% | 5 | 3,117 | +41.954% |
| 2026-09-02 | 39.90 | 39.90 | 39.90 | 39.90 | -5.785% | 4 | 3,113 | +23.810% |
| 2026-09-01 | 41.50 | 42.35 | 41.50 | 42.35 | +10.690% | 30 | 3,112 | +16.647% |
| 2026-08-31 | 38.26 | 38.26 | 38.26 | 38.26 | +1.782% | 1 | 3,112 | +29.117% |
| 2026-08-28 | 36.65 | 37.80 | 36.65 | 37.59 | -3.243% | 18 | 3,113 | +31.418% |
| 2026-08-27 | 39.25 | 39.30 | 38.85 | 38.85 | -5.978% | 5 | 3,113 | +27.156% |
| 2026-08-25 | 41.05 | 41.32 | 41.05 | 41.32 | -4.019% | 2 | 3,111 | +19.555% |
| 2026-08-19 | 44.92 | 44.92 | 43.05 | 43.05 | +5.774% | 36 | 3,112 | +14.750% |
| 2026-08-17 | 40.70 | 40.70 | 40.70 | 40.70 | +5.277% | 10 | 3,122 | +21.376% |
| 2026-08-14 | 38.70 | 38.70 | 38.65 | 38.66 | -0.540% | 3 | 3,122 | +27.781% |
| 2026-08-12 | 40.70 | 40.70 | 38.87 | 38.87 | -4.613% | 10 | 3,122 | +27.090% |
| 2026-08-10 | 41.85 | 41.85 | 40.75 | 40.75 | -9.845% | 6 | 3,117 | +21.227% |
| 2026-08-05 | 45.20 | 45.20 | 45.20 | 45.20 | +4.028% | 1 | 3,118 | +9.292% |
| 2026-08-04 | 43.45 | 43.45 | 43.45 | 43.45 | -9.043% | 1 | 3,119 | +13.694% |
| 2026-08-03 | 48.50 | 48.50 | 47.77 | 47.77 | -14.848% | 8 | 3,117 | +3.412% |
| 2026-07-30 | 57.71 | 57.91 | 56.10 | 56.10 | -9.516% | 22 | 3,096 | -11.943% |
| 2026-07-29 | 62.00 | 62.00 | 62.00 | 62.00 | +0.698% | 1 | 3,097 | -20.323% |
| 2026-07-28 | 61.57 | 61.57 | 61.57 | 61.57 | +0.212% | 5 | 3,092 | -19.766% |
| 2026-07-27 | 60.80 | 61.56 | 60.75 | 61.44 | -1.142% | 16 | 3,080 | -19.596% |
| 2026-07-24 | 62.15 | 62.15 | 62.15 | 62.15 | +5.787% | 1 | 3,081 | -20.515% |
| 2026-07-23 | 58.75 | 58.75 | 58.75 | 58.75 | +4.780% | 1 | 3,080 | -15.915% |
| 2026-07-22 | 56.10 | 56.10 | 56.07 | 56.07 | +1.558% | 12 | 3,068 | -11.896% |
| 2026-07-21 | 55.21 | 55.21 | 55.21 | 55.21 | +0.145% | 2 | 3,070 | -10.523% |
| 2026-07-17 | 55.91 | 55.91 | 55.13 | 55.13 | +7.299% | 12 | 3,058 | -10.394% |
| 2026-07-15 | 51.38 | 51.38 | 51.38 | 51.38 | -3.837% | 1 | 3,057 | -3.854% |
| 2026-07-14 | 53.43 | 53.43 | 53.43 | 53.43 | +3.446% | 1 | 3,056 | -7.543% |
| 2026-07-13 | 48.90 | 51.67 | 48.90 | 51.65 | +7.649% | 6 | 3,054 | -4.356% |
| 2026-07-08 | 47.62 | 47.98 | 47.62 | 47.98 | +2.631% | 2 | 3,054 | +2.960% |
| 2026-07-07 | 46.75 | 46.75 | 46.75 | 46.75 | +4.120% | 6 | 3,048 | +5.668% |
| 2026-07-06 | 45.50 | 45.50 | 44.70 | 44.90 | -3.441% | 40 | 3,018 | +10.022% |
| 2026-07-02 | 46.50 | 46.50 | 46.50 | 46.50 | +7.266% | 1 | 3,019 | +6.237% |
| 2026-07-01 | 43.35 | 43.35 | 43.35 | 43.35 | +1.880% | 1 | 3,019 | +13.956% |
| 2026-06-30 | 42.98 | 42.98 | 42.55 | 42.55 | +3.277% | 15 | 3,004 | +16.099% |
| 2026-06-29 | 39.57 | 42.62 | 39.57 | 41.20 | +2.615% | 32 | 3,008 | +19.903% |
| 2026-06-26 | 40.50 | 40.55 | 40.10 | 40.15 | +1.774% | 28 | 2,999 | +23.039% |
| 2026-06-25 | 39.85 | 39.85 | 39.05 | 39.45 | +4.035% | 44 | 2,998 | +25.222% |
| 2026-06-24 | 37.73 | 37.92 | 37.73 | 37.92 | +13.601% | 2 | 2,996 | +30.274% |
| 2026-06-23 | 30.25 | 33.38 | 30.14 | 33.38 | +26.296% | 11 | 2,995 | +47.993% |
| 2026-06-22 | 26.43 | 26.43 | 26.43 | 26.43 | +5.805% | 2 | 2,993 | +86.909% |
| 2026-06-17 | 25.70 | 26.00 | 24.98 | 24.98 | +0.645% | 16 | 2,980 | +97.758% |
| 2026-06-15 | 24.73 | 24.84 | 24.40 | 24.82 | -14.532% | 62 | 3,020 | +99.033% |
| 2026-06-12 | 29.04 | 29.04 | 29.04 | 29.04 | -4.787% | 500 | 2,520 | +70.110% |
| 2026-06-11 | 30.47 | 30.75 | 29.40 | 30.50 | +30.733% | 23 | 2,504 | +61.967% |
| 2026-06-10 | 23.48 | 23.48 | 22.89 | 23.33 | -2.385% | 345 | 2,224 | +111.745% |
| 2026-06-09 | 25.38 | 25.38 | 23.90 | 23.90 | +11.370% | 21 | 2,225 | +106.695% |
| 2026-06-08 | 21.60 | 21.80 | 21.00 | 21.46 | -2.321% | 414 | 1,835 | +130.196% |
| 2026-06-05 | 21.00 | 22.65 | 20.55 | 21.97 | +17.487% | 659 | 1,385 | +124.852% |
| 2026-06-04 | 20.65 | 20.65 | 18.70 | 18.70 | +2.804% | 7 | 1,385 | +164.171% |
| 2026-06-03 | 18.19 | 18.19 | 18.19 | 18.19 | +5.205% | 2 | 1,383 | +171.578% |
| 2026-06-02 | 17.45 | 17.45 | 17.29 | 17.29 | +3.347% | 2 | 1,383 | +185.714% |
| 2026-06-01 | 18.75 | 18.77 | 16.73 | 16.73 | -20.485% | 14 | 1,390 | +195.278% |
| 2026-05-29 | 21.00 | 21.04 | 20.94 | 21.04 | -8.561% | 4 | 1,388 | +134.791% |
| 2026-05-28 | 22.70 | 23.05 | 22.70 | 23.01 | -11.704% | 4 | 1,386 | +114.689% |
| 2026-05-26 | 26.63 | 26.69 | 26.00 | 26.06 | -0.610% | 32 | 1,386 | +89.563% |
| 2026-05-22 | 26.15 | 26.22 | 26.15 | 26.22 | -2.528% | 6 | 1,386 | +88.406% |
| 2026-05-21 | 26.90 | 26.90 | 26.90 | 26.90 | -5.282% | 100 | 1,335 | +83.643% |
| 2026-05-20 | 28.15 | 28.40 | 28.15 | 28.40 | -1.045% | 6 | 1,329 | +73.944% |
| 2026-05-19 | 28.34 | 28.72 | 27.40 | 28.70 | +3.349% | 30 | 1,313 | +72.125% |
| 2026-05-18 | 27.80 | 27.80 | 27.77 | 27.77 | +2.435% | 2 | 1,315 | +77.890% |
| 2026-05-15 | 27.11 | 27.12 | 27.11 | 27.11 | +7.750% | 20 | 1,315 | +82.221% |
| 2026-05-14 | 27.70 | 27.75 | 25.16 | 25.16 | -7.940% | 828 | 562 | +96.343% |
| 2026-05-13 | 27.33 | 27.33 | 27.33 | 27.33 | +4.313% | 30 | 532 | +80.754% |
| 2026-05-11 | 26.45 | 26.45 | 26.20 | 26.20 | +0.576% | 4 | 532 | +88.550% |
| 2026-05-08 | 26.05 | 26.05 | 26.05 | 26.05 | -2.251% | 1 | 532 | +89.635% |
| 2026-05-07 | 26.14 | 26.65 | 25.49 | 26.65 | -3.091% | 46 | 532 | +85.366% |
| 2026-05-06 | 27.45 | 27.63 | 27.45 | 27.50 | -5.172% | 3 | 511 | +79.636% |
| 2026-05-05 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 511 | +70.345% |
| 2026-05-04 | 29.00 | 29.00 | 29.00 | 29.00 | -9.516% | 1 | 511 | +70.345% |
| 2026-05-01 | 32.98 | 32.98 | 31.70 | 32.05 | -10.724% | 4 | 512 | +54.134% |
| 2026-04-30 | 35.95 | 35.95 | 35.70 | 35.90 | +0.420% | 47 | 512 | +37.604% |
| 2026-04-29 | 35.95 | 36.10 | 35.25 | 35.75 | +4.593% | 14 | 505 | +38.182% |
| 2026-04-28 | 34.10 | 34.18 | 34.10 | 34.18 | +4.207% | 5 | 491 | +44.529% |
| 2026-04-27 | 32.51 | 32.80 | 32.18 | 32.80 | +3.962% | 3 | 490 | +50.610% |
| 2026-04-24 | 31.05 | 31.55 | 31.05 | 31.55 | +3.409% | 22 | 489 | +56.577% |
| 2026-04-23 | 29.89 | 30.51 | 29.89 | 30.51 | +16.008% | 2 | 469 | +61.914% |
| 2026-04-22 | 26.67 | 27.00 | 26.30 | 26.30 | -6.071% | 21 | 467 | +87.833% |
| 2026-04-21 | 27.30 | 28.00 | 27.30 | 28.00 | -7.254% | 345 | 126 | +76.429% |
| 2026-04-20 | 30.35 | 30.35 | 30.19 | 30.19 | +2.687% | 2 | 126 | +63.630% |
| 2026-04-17 | 28.07 | 29.40 | 28.07 | 29.40 | -4.172% | 3 | 126 | +68.027% |
| 2026-04-16 | 29.93 | 30.68 | 29.93 | 30.68 | -13.333% | 3 | 124 | +61.017% |
| 2026-04-14 | 32.55 | 35.80 | 32.55 | 35.40 | -10.561% | 119 | 125 | +39.548% |
| 2026-04-13 | 39.58 | 39.58 | 39.58 | 39.58 | -14.753% | 5 | 96 | +24.811% |
| 2026-04-09 | 46.43 | 46.43 | 46.43 | 46.43 | +6.736% | 6 | 96 | +6.397% |
| 2026-04-08 | 43.25 | 43.50 | 42.75 | 43.50 | -4.710% | 21 | 90 | +13.563% |
| 2026-04-07 | 45.55 | 45.65 | 45.55 | 45.65 | +4.582% | 2 | 79 | +8.215% |
| 2026-04-06 | 43.55 | 43.65 | 43.55 | 43.65 | -0.569% | 8 | 78 | +13.173% |
| 2026-04-02 | 43.95 | 43.95 | 43.90 | 43.90 | +1.152% | 16 | 75 | +12.528% |
| 2026-04-01 | 43.35 | 43.40 | 43.05 | 43.40 | -0.184% | 12 | 75 | +13.825% |
| 2026-03-31 | 45.65 | 45.65 | 43.48 | 43.48 | -3.313% | 4 | 71 | +13.615% |
| 2026-03-26 | 44.95 | 44.97 | 44.85 | 44.97 | +3.498% | 4 | 71 | +9.851% |
| 2026-03-25 | 43.45 | 43.45 | 43.45 | 43.45 | +2.840% | 2 | 67 | +13.694% |
| 2026-03-24 | 41.55 | 42.25 | 41.55 | 42.25 | -0.588% | 34 | 65 | +16.923% |
| 2026-03-20 | 40.75 | 42.50 | 40.75 | 42.50 | +6.250% | 2 | 35 | +16.235% |
| 2026-03-13 | 40.00 | 40.00 | 40.00 | 40.00 | +12.835% | 1 | 33 | +23.500% |
| 2026-03-11 | 34.21 | 35.45 | 34.21 | 35.45 | -17.845% | 3 | 32 | +39.351% |
| 2026-03-10 | 43.10 | 43.15 | 43.10 | 43.15 | +2.738% | 5 | 29 | +14.484% |
| 2026-03-06 | 42.00 | 42.00 | 42.00 | 42.00 | -5.935% | 3 | 25 | +17.619% |
| 2026-02-20 | 43.20 | 44.65 | 43.20 | 44.65 | -1.435% | 3 | 22 | +10.638% |
| 2026-02-04 | 45.25 | 45.96 | 45.25 | 45.30 | 0.000% | 24 | 21 | +9.051% |