ORCL270319P00180000
ORCL Mar 19 2027 180.00 Put
optionOPRA
EODNov 4, 2026
56.00USD-5.961%(-3.55)1Vol2,386OI
ORCL270319P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 56.00 | 56.00 | 56.00 | 56.00 | -5.961% | 1 | 2,387 | 0.000% |
| 2026-11-03 | 59.55 | 59.55 | 59.55 | 59.55 | -5.566% | 1 | 2,386 | -5.961% |
| 2026-11-02 | 59.70 | 63.06 | 59.70 | 63.06 | +15.178% | 6 | 2,384 | -11.196% |
| 2026-10-30 | 51.50 | 54.75 | 51.50 | 54.75 | +11.168% | 6 | 2,388 | +2.283% |
| 2026-10-28 | 49.68 | 50.50 | 48.95 | 49.25 | -13.672% | 75 | 2,313 | +13.706% |
| 2026-10-26 | 56.72 | 57.35 | 56.72 | 57.05 | -2.976% | 10 | 2,303 | -1.840% |
| 2026-10-22 | 56.97 | 59.82 | 56.97 | 58.80 | +6.987% | 26 | 2,284 | -4.762% |
| 2026-10-21 | 53.70 | 54.96 | 53.70 | 54.96 | +4.170% | 156 | 2,254 | +1.892% |
| 2026-10-19 | 53.11 | 53.11 | 52.76 | 52.76 | -4.593% | 22 | 2,243 | +6.141% |
| 2026-10-16 | 55.30 | 55.30 | 55.30 | 55.30 | +2.655% | 16 | 2,243 | +1.266% |
| 2026-10-14 | 53.35 | 53.87 | 53.35 | 53.87 | +17.058% | 3 | 2,242 | +3.954% |
| 2026-10-13 | 46.02 | 46.02 | 46.02 | 46.02 | -8.563% | 5 | 2,242 | +21.686% |
| 2026-10-08 | 50.33 | 50.33 | 50.33 | 50.33 | +12.394% | 1 | 2,242 | +11.266% |
| 2026-10-05 | 44.78 | 44.78 | 44.78 | 44.78 | -8.350% | 1 | 2,243 | +25.056% |
| 2026-10-01 | 49.70 | 49.70 | 48.55 | 48.86 | -6.237% | 9 | 2,246 | +14.613% |
| 2026-09-28 | 52.11 | 52.11 | 52.11 | 52.11 | +6.347% | 10 | 2,246 | +7.465% |
| 2026-09-25 | 48.75 | 49.00 | 48.75 | 49.00 | -0.910% | 7 | 2,243 | +14.286% |
| 2026-09-24 | 49.45 | 49.45 | 49.45 | 49.45 | +14.973% | 1 | 2,243 | +13.246% |
| 2026-09-23 | 43.04 | 43.15 | 43.01 | 43.01 | +3.639% | 4 | 2,241 | +30.202% |
| 2026-09-22 | 41.50 | 41.50 | 41.50 | 41.50 | -5.938% | 2 | 2,239 | +34.940% |
| 2026-09-18 | 44.35 | 44.35 | 44.12 | 44.12 | +6.236% | 2 | 2,240 | +26.927% |
| 2026-09-17 | 41.60 | 41.65 | 41.53 | 41.53 | -6.674% | 9 | 2,239 | +34.842% |
| 2026-09-16 | 44.50 | 44.50 | 44.50 | 44.50 | -2.668% | 2 | 2,239 | +25.843% |
| 2026-09-15 | 46.74 | 46.74 | 45.72 | 45.72 | +1.039% | 52 | 2,239 | +22.485% |
| 2026-09-14 | 45.30 | 45.30 | 45.25 | 45.25 | +10.366% | 20 | 2,253 | +23.757% |
| 2026-09-11 | 38.83 | 42.00 | 38.83 | 41.00 | -2.381% | 50 | 2,214 | +36.585% |
| 2026-09-10 | 40.60 | 42.00 | 39.35 | 42.00 | +13.177% | 98 | 2,133 | +33.333% |
| 2026-09-09 | 37.45 | 37.95 | 36.80 | 37.11 | -0.509% | 92 | 2,124 | +50.903% |
| 2026-09-08 | 36.60 | 37.30 | 36.60 | 37.30 | -5.089% | 7 | 2,118 | +50.134% |
| 2026-09-04 | 38.78 | 39.45 | 38.78 | 39.30 | -5.529% | 23 | 2,121 | +42.494% |
| 2026-09-03 | 41.60 | 41.60 | 41.60 | 41.60 | -9.957% | 1 | 2,120 | +34.615% |
| 2026-09-02 | 46.81 | 47.35 | 46.20 | 46.20 | +2.712% | 7 | 2,116 | +21.212% |
| 2026-08-31 | 44.98 | 44.98 | 44.98 | 44.98 | +1.581% | 1 | 2,117 | +24.500% |
| 2026-08-28 | 44.23 | 44.28 | 44.23 | 44.28 | -1.271% | 11 | 2,126 | +26.468% |
| 2026-08-27 | 44.85 | 44.85 | 44.85 | 44.85 | -2.648% | 9 | 2,126 | +24.861% |
| 2026-08-26 | 46.00 | 47.00 | 46.00 | 46.07 | -6.910% | 18 | 2,128 | +21.554% |
| 2026-08-20 | 49.49 | 49.49 | 49.49 | 49.49 | +10.125% | 5 | 2,123 | +13.154% |
| 2026-08-14 | 44.94 | 44.94 | 44.94 | 44.94 | -0.904% | 5 | 2,118 | +24.611% |
| 2026-08-13 | 45.35 | 45.35 | 45.35 | 45.35 | -5.422% | 2 | 2,116 | +23.484% |
| 2026-08-10 | 48.71 | 48.75 | 47.95 | 47.95 | -6.072% | 10 | 2,116 | +16.788% |
| 2026-08-07 | 51.17 | 51.17 | 51.05 | 51.05 | -1.581% | 2 | 2,116 | +9.696% |
| 2026-08-05 | 51.90 | 51.94 | 50.95 | 51.87 | -0.058% | 6 | 2,110 | +7.962% |
| 2026-08-04 | 51.90 | 51.90 | 51.90 | 51.90 | -9.519% | 2 | 2,109 | +7.900% |
| 2026-08-03 | 56.03 | 57.36 | 56.03 | 57.36 | -5.813% | 16 | 2,109 | -2.371% |
| 2026-07-31 | 60.90 | 60.90 | 60.90 | 60.90 | -4.501% | 1 | 2,109 | -8.046% |
| 2026-07-30 | 64.39 | 64.39 | 63.77 | 63.77 | -8.231% | 2 | 2,109 | -12.184% |
| 2026-07-24 | 66.90 | 69.50 | 66.90 | 69.49 | +4.183% | 17 | 2,105 | -19.413% |
| 2026-07-23 | 66.70 | 66.70 | 66.70 | 66.70 | +4.219% | 1 | 2,106 | -16.042% |
| 2026-07-22 | 64.00 | 64.00 | 64.00 | 64.00 | -3.745% | 1 | 2,107 | -12.500% |
| 2026-07-20 | 66.49 | 66.49 | 66.49 | 66.49 | +4.200% | 1 | 2,106 | -15.777% |
| 2026-07-17 | 65.49 | 65.49 | 63.81 | 63.81 | +4.180% | 2 | 2,105 | -12.239% |
| 2026-07-14 | 61.25 | 61.25 | 61.25 | 61.25 | +7.740% | 1 | 2,104 | -8.571% |
| 2026-07-13 | 56.52 | 56.85 | 56.52 | 56.85 | +7.022% | 2 | 2,106 | -1.495% |
| 2026-07-10 | 53.12 | 53.12 | 53.12 | 53.12 | -1.447% | 1 | 2,106 | +5.422% |
| 2026-07-02 | 54.03 | 54.03 | 53.90 | 53.90 | +6.312% | 2 | 2,107 | +3.896% |
| 2026-07-01 | 50.70 | 50.70 | 50.70 | 50.70 | +1.177% | 1 | 2,108 | +10.454% |
| 2026-06-30 | 48.63 | 50.11 | 48.63 | 50.11 | +2.600% | 3 | 2,107 | +11.754% |
| 2026-06-29 | 48.84 | 48.84 | 48.84 | 48.84 | +3.804% | 1 | 2,106 | +14.660% |
| 2026-06-26 | 47.05 | 47.41 | 47.05 | 47.05 | +1.161% | 4 | 2,106 | +19.022% |
| 2026-06-25 | 46.40 | 46.75 | 46.40 | 46.51 | +6.552% | 10 | 2,108 | +20.404% |
| 2026-06-24 | 41.37 | 43.65 | 41.37 | 43.65 | +10.506% | 3 | 2,105 | +28.293% |
| 2026-06-23 | 36.05 | 39.51 | 35.88 | 39.50 | +19.299% | 9 | 2,103 | +41.772% |
| 2026-06-18 | 33.11 | 33.11 | 33.11 | 33.11 | +7.780% | 1 | 2,102 | +69.133% |
| 2026-06-17 | 31.10 | 31.20 | 30.72 | 30.72 | -0.389% | 261 | 1,841 | +82.292% |
| 2026-06-15 | 31.07 | 31.07 | 30.84 | 30.84 | -4.961% | 3 | 1,838 | +81.582% |
| 2026-06-12 | 32.45 | 32.45 | 32.45 | 32.45 | -6.833% | 1 | 1,838 | +72.573% |
| 2026-06-11 | 34.05 | 36.07 | 34.05 | 34.83 | +26.196% | 462 | 1,431 | +60.781% |
| 2026-06-10 | 29.75 | 29.75 | 27.60 | 27.60 | -3.327% | 86 | 1,374 | +102.899% |
| 2026-06-09 | 25.85 | 29.15 | 25.85 | 28.55 | +10.274% | 45 | 1,357 | +96.147% |
| 2026-06-08 | 26.50 | 26.50 | 25.89 | 25.89 | -1.857% | 6 | 1,358 | +116.300% |
| 2026-06-05 | 22.50 | 26.40 | 22.50 | 26.38 | +29.695% | 136 | 1,269 | +112.282% |
| 2026-06-04 | 22.20 | 22.20 | 20.34 | 20.34 | -11.179% | 4 | 1,268 | +175.320% |
| 2026-06-03 | 23.30 | 23.30 | 22.90 | 22.90 | +10.628% | 7 | 1,262 | +144.541% |
| 2026-06-02 | 20.02 | 22.50 | 20.02 | 20.70 | -4.078% | 11 | 1,264 | +170.531% |
| 2026-06-01 | 22.00 | 22.22 | 21.58 | 21.58 | -11.485% | 9 | 1,261 | +159.500% |
| 2026-05-29 | 24.95 | 25.98 | 23.95 | 24.38 | -10.696% | 28 | 1,283 | +129.696% |
| 2026-05-28 | 28.89 | 28.89 | 27.25 | 27.30 | -12.696% | 46 | 1,242 | +105.128% |
| 2026-05-27 | 31.30 | 31.38 | 31.24 | 31.27 | -1.574% | 500 | 1,378 | +79.085% |
| 2026-05-26 | 31.00 | 31.77 | 31.00 | 31.77 | +2.319% | 5 | 1,378 | +76.267% |
| 2026-05-22 | 31.30 | 31.31 | 31.05 | 31.05 | -8.944% | 26 | 1,370 | +80.354% |
| 2026-05-19 | 34.16 | 34.16 | 34.00 | 34.10 | +11.620% | 4 | 1,368 | +64.223% |
| 2026-05-14 | 32.17 | 32.17 | 29.30 | 30.55 | -3.170% | 641 | 756 | +83.306% |
| 2026-05-13 | 31.59 | 31.93 | 31.55 | 31.55 | -6.519% | 23 | 746 | +77.496% |
| 2026-05-12 | 33.16 | 33.80 | 33.16 | 33.75 | +7.450% | 21 | 736 | +65.926% |
| 2026-05-11 | 32.24 | 32.24 | 31.41 | 31.41 | +1.716% | 3 | 735 | +78.287% |
| 2026-05-08 | 31.40 | 31.40 | 30.88 | 30.88 | -1.968% | 7 | 735 | +81.347% |
| 2026-05-07 | 30.40 | 31.50 | 30.40 | 31.50 | -0.411% | 5 | 732 | +77.778% |
| 2026-05-06 | 32.35 | 32.56 | 31.63 | 31.63 | -8.584% | 7 | 730 | +77.047% |
| 2026-05-04 | 34.14 | 34.60 | 34.14 | 34.60 | -7.239% | 3 | 731 | +61.850% |
| 2026-05-01 | 37.30 | 37.30 | 37.30 | 37.30 | -10.979% | 4 | 730 | +50.134% |
| 2026-04-29 | 41.95 | 41.95 | 41.90 | 41.90 | +4.776% | 3 | 730 | +33.652% |
| 2026-04-28 | 40.35 | 40.35 | 39.85 | 39.99 | +6.074% | 16 | 730 | +40.035% |
| 2026-04-27 | 37.65 | 37.70 | 37.65 | 37.70 | +3.288% | 2 | 725 | +48.541% |
| 2026-04-24 | 36.35 | 38.45 | 36.35 | 36.50 | +15.689% | 308 | 725 | +53.425% |
| 2026-04-22 | 31.55 | 31.70 | 31.55 | 31.55 | -2.923% | 26 | 555 | +77.496% |
| 2026-04-21 | 34.20 | 34.20 | 31.65 | 32.50 | -8.451% | 13 | 547 | +72.308% |
| 2026-04-20 | 35.20 | 36.05 | 35.20 | 35.50 | -1.334% | 11 | 547 | +57.746% |
| 2026-04-17 | 34.00 | 35.98 | 33.70 | 35.98 | +2.507% | 9 | 543 | +55.642% |
| 2026-04-16 | 36.40 | 36.40 | 34.85 | 35.10 | -9.583% | 44 | 538 | +59.544% |
| 2026-04-15 | 38.30 | 38.95 | 38.30 | 38.82 | -6.906% | 84 | 538 | +44.256% |
| 2026-04-14 | 40.84 | 41.70 | 40.84 | 41.70 | -15.175% | 23 | 533 | +34.293% |
| 2026-04-13 | 49.16 | 49.16 | 49.16 | 49.16 | -1.522% | 1 | 532 | +13.914% |
| 2026-04-08 | 49.92 | 49.92 | 49.92 | 49.92 | -0.220% | 1 | 532 | +12.179% |
| 2026-03-31 | 50.05 | 50.05 | 50.03 | 50.03 | +6.902% | 11 | 531 | +11.933% |
| 2026-03-23 | 46.80 | 46.80 | 46.80 | 46.80 | -4.431% | 1 | 522 | +19.658% |
| 2026-03-20 | 47.70 | 48.97 | 47.25 | 48.97 | +6.572% | 3 | 522 | +14.356% |
| 2026-03-18 | 46.85 | 46.85 | 45.85 | 45.95 | +0.437% | 524 | 522 | +21.872% |
| 2026-03-17 | 45.75 | 45.75 | 45.75 | 45.75 | +5.172% | 2 | 167 | +22.404% |
| 2026-03-11 | 39.50 | 43.50 | 39.50 | 43.50 | -14.370% | 54 | 166 | +28.736% |
| 2026-03-10 | 50.80 | 50.80 | 50.80 | 50.80 | +3.673% | 75 | 115 | +10.236% |
| 2026-03-05 | 49.00 | 49.00 | 49.00 | 49.00 | -6.238% | 20 | 40 | +14.286% |
| 2026-02-26 | 52.26 | 52.26 | 52.26 | 52.26 | -5.719% | 2 | 20 | +7.157% |
| 2026-02-06 | 54.90 | 55.43 | 54.90 | 55.43 | -2.703% | 3 | 18 | +1.028% |
| 2026-02-05 | 56.97 | 56.97 | 56.97 | 56.97 | +6.089% | 4 | 16 | -1.703% |
| 2026-02-04 | 53.55 | 53.70 | 53.55 | 53.70 | +52.125% | 2 | 12 | +4.283% |
| 2026-01-26 | 34.75 | 35.30 | 34.75 | 35.30 | -1.342% | 10 | 11 | +58.640% |
| 2026-01-22 | 35.78 | 35.78 | 35.78 | 35.78 | 0.000% | 1 | 1 | +56.512% |