ORCL270319P00175000
ORCL Mar 19 2027 175.00 Put
optionOPRA
EODNov 2, 2026
57.86USD+19.005%(+9.24)47Vol1,491OI
ORCL270319P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 55.55 | 57.86 | 53.70 | 57.86 | +19.005% | 47 | 1,491 | 0.000% |
| 2026-10-30 | 46.00 | 48.62 | 46.00 | 48.62 | +17.440% | 2 | 1,491 | +19.005% |
| 2026-10-29 | 41.40 | 41.40 | 41.40 | 41.40 | +9.902% | 1 | 1,491 | +39.758% |
| 2026-10-28 | 37.67 | 37.67 | 37.67 | 37.67 | -29.655% | 1 | 1,491 | +53.597% |
| 2026-10-26 | 53.38 | 53.55 | 53.38 | 53.55 | +3.880% | 3 | 1,490 | +8.049% |
| 2026-10-23 | 52.00 | 52.00 | 51.52 | 51.55 | -0.386% | 8 | 1,485 | +12.241% |
| 2026-10-22 | 51.78 | 51.78 | 51.75 | 51.75 | +3.500% | 4 | 1,482 | +11.807% |
| 2026-10-19 | 50.00 | 50.00 | 50.00 | 50.00 | +1.833% | 5 | 1,482 | +15.720% |
| 2026-10-14 | 47.80 | 49.10 | 47.80 | 49.10 | +14.186% | 15 | 1,483 | +17.841% |
| 2026-10-13 | 44.95 | 44.95 | 43.00 | 43.00 | +3.241% | 24 | 1,467 | +34.558% |
| 2026-10-08 | 41.65 | 41.65 | 41.65 | 41.65 | +1.958% | 1 | 1,466 | +38.920% |
| 2026-10-07 | 40.85 | 40.85 | 40.85 | 40.85 | +2.432% | 1 | 1,466 | +41.640% |
| 2026-10-06 | 39.88 | 39.88 | 39.88 | 39.88 | -11.867% | 10 | 1,461 | +45.085% |
| 2026-10-01 | 45.25 | 45.25 | 45.25 | 45.25 | +0.556% | 6 | 1,459 | +27.867% |
| 2026-09-29 | 45.00 | 45.00 | 45.00 | 45.00 | +1.124% | 20 | 1,439 | +28.578% |
| 2026-09-24 | 48.55 | 48.55 | 44.45 | 44.50 | +10.973% | 13 | 1,439 | +30.022% |
| 2026-09-23 | 40.10 | 40.10 | 40.10 | 40.10 | +6.085% | 1 | 1,439 | +44.289% |
| 2026-09-22 | 37.75 | 37.80 | 37.75 | 37.80 | -6.805% | 10 | 1,433 | +53.069% |
| 2026-09-18 | 40.56 | 40.56 | 40.56 | 40.56 | +8.478% | 1 | 1,433 | +42.653% |
| 2026-09-17 | 37.40 | 37.40 | 37.39 | 37.39 | -10.163% | 10 | 1,433 | +54.747% |
| 2026-09-15 | 41.62 | 41.62 | 41.62 | 41.62 | -0.858% | 1 | 1,434 | +39.020% |
| 2026-09-14 | 41.98 | 41.98 | 41.98 | 41.98 | +9.924% | 2 | 1,436 | +37.828% |
| 2026-09-11 | 37.25 | 38.19 | 37.25 | 38.19 | +6.825% | 6 | 1,441 | +51.506% |
| 2026-09-10 | 36.00 | 36.05 | 35.75 | 35.75 | +5.926% | 13 | 1,434 | +61.846% |
| 2026-09-09 | 34.70 | 34.75 | 33.25 | 33.75 | -2.202% | 63 | 1,447 | +71.437% |
| 2026-09-08 | 33.57 | 34.51 | 33.57 | 34.51 | -4.931% | 14 | 1,458 | +67.662% |
| 2026-09-04 | 36.10 | 36.30 | 35.90 | 36.30 | -16.069% | 35 | 1,458 | +59.394% |
| 2026-09-02 | 43.22 | 43.25 | 43.22 | 43.25 | +1.051% | 11 | 1,457 | +33.780% |
| 2026-08-26 | 42.80 | 42.80 | 42.80 | 42.80 | -4.889% | 1 | 1,457 | +35.187% |
| 2026-08-25 | 45.00 | 45.00 | 45.00 | 45.00 | -0.222% | 4 | 1,453 | +28.578% |
| 2026-08-21 | 45.10 | 45.10 | 45.10 | 45.10 | -1.421% | 5 | 1,456 | +28.293% |
| 2026-08-20 | 45.75 | 45.75 | 45.75 | 45.75 | +9.581% | 1 | 1,456 | +26.470% |
| 2026-08-14 | 41.75 | 41.75 | 41.75 | 41.75 | +3.214% | 2 | 1,456 | +38.587% |
| 2026-08-13 | 39.70 | 40.45 | 39.70 | 40.45 | -4.532% | 16 | 1,451 | +43.041% |
| 2026-08-12 | 44.01 | 44.01 | 42.37 | 42.37 | -5.824% | 9 | 1,458 | +36.559% |
| 2026-08-10 | 44.99 | 44.99 | 44.99 | 44.99 | -5.024% | 10 | 1,468 | +28.606% |
| 2026-08-07 | 47.37 | 47.37 | 47.37 | 47.37 | -2.169% | 1 | 1,468 | +22.145% |
| 2026-08-05 | 48.42 | 49.02 | 48.42 | 48.42 | -5.614% | 36 | 1,432 | +19.496% |
| 2026-08-03 | 55.42 | 55.42 | 51.30 | 51.30 | -11.015% | 8 | 1,432 | +12.788% |
| 2026-07-31 | 58.05 | 58.05 | 57.65 | 57.65 | -2.288% | 13 | 1,432 | +0.364% |
| 2026-07-30 | 59.00 | 59.00 | 59.00 | 59.00 | -5.901% | 1 | 1,433 | -1.932% |
| 2026-07-28 | 62.70 | 62.70 | 62.70 | 62.70 | -4.040% | 3 | 1,436 | -7.719% |
| 2026-07-24 | 66.68 | 66.68 | 65.34 | 65.34 | +8.179% | 3 | 1,435 | -11.448% |
| 2026-07-22 | 59.23 | 60.40 | 59.23 | 60.40 | +0.050% | 22 | 1,425 | -4.205% |
| 2026-07-21 | 60.15 | 60.37 | 60.15 | 60.37 | +3.551% | 2 | 1,424 | -4.158% |
| 2026-07-16 | 58.30 | 58.30 | 58.30 | 58.30 | +4.574% | 1 | 1,424 | -0.755% |
| 2026-07-13 | 52.27 | 55.75 | 52.27 | 55.75 | +13.267% | 43 | 1,415 | +3.785% |
| 2026-07-10 | 49.22 | 49.22 | 49.22 | 49.22 | -3.923% | 10 | 1,415 | +17.554% |
| 2026-07-08 | 51.90 | 51.90 | 51.23 | 51.23 | +1.006% | 5 | 1,415 | +12.942% |
| 2026-07-07 | 50.72 | 50.72 | 50.72 | 50.72 | +3.722% | 2 | 1,415 | +14.077% |
| 2026-07-06 | 49.00 | 49.00 | 48.90 | 48.90 | -4.585% | 2 | 1,416 | +18.323% |
| 2026-07-02 | 50.33 | 51.25 | 50.33 | 51.25 | +20.816% | 6 | 1,416 | +12.898% |
| 2026-06-29 | 42.42 | 42.42 | 42.42 | 42.42 | -2.145% | 2 | 1,403 | +36.398% |
| 2026-06-26 | 43.70 | 43.70 | 43.20 | 43.35 | +1.404% | 9 | 1,431 | +33.472% |
| 2026-06-25 | 43.00 | 43.15 | 42.75 | 42.75 | +7.009% | 8 | 1,430 | +35.345% |
| 2026-06-24 | 38.50 | 39.95 | 38.50 | 39.95 | +13.980% | 9 | 1,430 | +44.831% |
| 2026-06-23 | 33.05 | 35.05 | 32.94 | 35.05 | +10.988% | 6 | 1,430 | +65.078% |
| 2026-06-22 | 31.10 | 31.58 | 31.10 | 31.58 | +10.342% | 4 | 1,431 | +83.217% |
| 2026-06-17 | 28.62 | 28.62 | 28.62 | 28.62 | +5.221% | 1 | 1,431 | +102.166% |
| 2026-06-15 | 26.94 | 27.20 | 26.94 | 27.20 | -10.320% | 3 | 1,435 | +112.721% |
| 2026-06-12 | 31.52 | 31.89 | 30.25 | 30.33 | -4.563% | 49 | 1,402 | +90.768% |
| 2026-06-11 | 33.35 | 33.35 | 30.60 | 31.78 | +17.617% | 96 | 1,416 | +82.064% |
| 2026-06-10 | 25.88 | 27.02 | 25.88 | 27.02 | +3.130% | 4 | 1,413 | +114.138% |
| 2026-06-09 | 24.68 | 26.20 | 24.68 | 26.20 | +13.175% | 19 | 1,412 | +120.840% |
| 2026-06-08 | 23.72 | 23.72 | 23.15 | 23.15 | -1.699% | 5 | 1,407 | +149.935% |
| 2026-06-05 | 22.77 | 24.80 | 22.65 | 23.55 | +14.431% | 1,491 | 412 | +145.690% |
| 2026-06-03 | 20.23 | 20.58 | 20.23 | 20.58 | +14.780% | 4 | 411 | +181.147% |
| 2026-06-01 | 20.25 | 20.31 | 17.93 | 17.93 | -18.314% | 8 | 404 | +222.699% |
| 2026-05-29 | 23.20 | 23.20 | 21.95 | 21.95 | -13.069% | 6 | 400 | +163.599% |
| 2026-05-28 | 25.40 | 25.48 | 25.15 | 25.25 | -11.404% | 74 | 405 | +129.149% |
| 2026-05-26 | 28.00 | 29.10 | 28.00 | 28.50 | -8.272% | 34 | 390 | +103.018% |
| 2026-05-20 | 31.07 | 31.07 | 31.07 | 31.07 | +10.925% | 1 | 390 | +86.225% |
| 2026-05-15 | 28.01 | 28.01 | 28.01 | 28.01 | -1.199% | 1 | 391 | +106.569% |
| 2026-05-14 | 28.35 | 28.35 | 28.35 | 28.35 | -5.152% | 21 | 370 | +104.092% |
| 2026-05-13 | 30.02 | 30.02 | 29.60 | 29.89 | -3.581% | 20 | 358 | +93.576% |
| 2026-05-12 | 31.00 | 31.00 | 31.00 | 31.00 | +10.478% | 1 | 357 | +86.645% |
| 2026-05-07 | 28.00 | 28.06 | 27.88 | 28.06 | -4.688% | 16 | 357 | +106.201% |
| 2026-05-06 | 30.45 | 30.45 | 29.44 | 29.44 | -4.167% | 9 | 365 | +96.535% |
| 2026-05-05 | 30.72 | 30.72 | 30.72 | 30.72 | -3.699% | 3 | 361 | +88.346% |
| 2026-05-04 | 32.45 | 32.45 | 31.90 | 31.90 | -7.509% | 4 | 364 | +81.379% |
| 2026-05-01 | 36.17 | 36.17 | 34.49 | 34.49 | -11.337% | 5 | 363 | +67.759% |
| 2026-04-30 | 38.80 | 38.90 | 38.75 | 38.90 | +1.832% | 18 | 363 | +48.740% |
| 2026-04-29 | 38.20 | 38.20 | 38.20 | 38.20 | +3.523% | 7 | 359 | +51.466% |
| 2026-04-28 | 36.30 | 37.32 | 36.30 | 36.90 | +7.800% | 7 | 359 | +56.802% |
| 2026-04-27 | 35.75 | 35.75 | 34.20 | 34.23 | -0.349% | 19 | 355 | +69.033% |
| 2026-04-24 | 34.75 | 34.75 | 34.30 | 34.35 | +6.545% | 9 | 342 | +68.443% |
| 2026-04-23 | 32.45 | 32.74 | 32.24 | 32.24 | +10.867% | 31 | 342 | +79.467% |
| 2026-04-22 | 29.08 | 29.08 | 29.08 | 29.08 | -9.661% | 1 | 334 | +98.968% |
| 2026-04-20 | 33.05 | 33.05 | 32.19 | 32.19 | -0.433% | 8 | 334 | +79.745% |
| 2026-04-17 | 32.05 | 32.33 | 32.05 | 32.33 | -1.882% | 2 | 333 | +78.967% |
| 2026-04-16 | 33.24 | 33.35 | 32.95 | 32.95 | -8.345% | 4 | 332 | +75.599% |
| 2026-04-15 | 35.21 | 35.95 | 35.21 | 35.95 | -7.584% | 2 | 332 | +60.946% |
| 2026-04-14 | 37.10 | 39.00 | 37.10 | 38.90 | -8.471% | 117 | 330 | +48.740% |
| 2026-04-13 | 44.30 | 44.35 | 42.50 | 42.50 | -15.892% | 42 | 220 | +36.141% |
| 2026-04-10 | 50.64 | 50.64 | 50.50 | 50.53 | +8.643% | 5 | 243 | +14.506% |
| 2026-04-08 | 45.80 | 46.51 | 45.80 | 46.51 | -5.178% | 7 | 243 | +24.403% |
| 2026-04-07 | 49.05 | 49.05 | 49.05 | 49.05 | +3.481% | 2 | 243 | +17.961% |
| 2026-03-25 | 46.50 | 47.40 | 46.50 | 47.40 | +4.290% | 189 | 243 | +22.068% |
| 2026-03-24 | 45.35 | 45.65 | 45.35 | 45.45 | +5.355% | 6 | 54 | +27.305% |
| 2026-03-18 | 43.15 | 43.15 | 43.14 | 43.14 | +16.406% | 3 | 50 | +34.121% |
| 2026-03-11 | 37.06 | 37.06 | 37.06 | 37.06 | -19.801% | 10 | 47 | +56.125% |
| 2026-03-10 | 46.21 | 46.21 | 46.21 | 46.21 | +2.689% | 10 | 47 | +25.211% |
| 2026-03-06 | 45.00 | 45.00 | 45.00 | 45.00 | -13.412% | 1 | 37 | +28.578% |
| 2026-02-23 | 51.97 | 51.97 | 51.97 | 51.97 | +10.692% | 1 | 36 | +11.333% |
| 2026-02-20 | 46.95 | 46.95 | 46.95 | 46.95 | -9.555% | 1 | 36 | +23.237% |
| 2026-02-06 | 51.91 | 51.91 | 51.91 | 51.91 | -1.890% | 3 | 35 | +11.462% |
| 2026-02-05 | 52.91 | 52.91 | 52.91 | 52.91 | +5.820% | 25 | 35 | +9.356% |
| 2026-02-04 | 48.56 | 50.37 | 48.56 | 50.00 | +26.904% | 6 | 10 | +15.720% |
| 2026-01-30 | 39.48 | 39.48 | 39.40 | 39.40 | +10.333% | 3 | 6 | +46.853% |
| 2026-01-23 | 35.73 | 35.73 | 35.71 | 35.71 | 0.000% | 3 | 3 | +62.027% |