ORCL270319P00185000
ORCL Mar 19 2027 185.00 Put
optionOPRA
EODNov 4, 2026
60.30USD-6.337%(-4.08)20Vol1,841OI
ORCL270319P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 60.30 | 60.30 | 60.30 | 60.30 | -6.337% | 20 | 1,841 | 0.000% |
| 2026-11-02 | 64.06 | 64.38 | 64.06 | 64.38 | +13.645% | 55 | 1,869 | -6.337% |
| 2026-10-30 | 55.65 | 56.65 | 55.65 | 56.65 | +24.232% | 16 | 1,875 | +6.443% |
| 2026-10-28 | 53.85 | 53.85 | 45.60 | 45.60 | -22.091% | 5 | 1,875 | +32.237% |
| 2026-10-19 | 58.53 | 58.53 | 58.53 | 58.53 | +4.425% | 65 | 1,810 | +3.024% |
| 2026-10-14 | 56.05 | 56.05 | 56.05 | 56.05 | +13.692% | 1 | 1,810 | +7.583% |
| 2026-10-13 | 51.74 | 51.74 | 49.30 | 49.30 | -2.241% | 2 | 1,810 | +22.312% |
| 2026-10-02 | 50.73 | 50.73 | 50.43 | 50.43 | -5.562% | 2 | 1,810 | +19.572% |
| 2026-10-01 | 54.40 | 54.40 | 53.40 | 53.40 | +5.492% | 3 | 1,810 | +12.921% |
| 2026-09-29 | 50.62 | 50.62 | 50.62 | 50.62 | -10.802% | 1 | 1,810 | +19.123% |
| 2026-09-28 | 56.75 | 56.75 | 56.75 | 56.75 | +15.346% | 10 | 1,810 | +6.256% |
| 2026-09-14 | 49.15 | 49.20 | 49.15 | 49.20 | +14.953% | 10 | 1,815 | +22.561% |
| 2026-09-10 | 42.80 | 42.80 | 42.80 | 42.80 | +5.549% | 1 | 1,814 | +40.888% |
| 2026-09-08 | 40.00 | 40.55 | 40.00 | 40.55 | -5.916% | 6 | 1,814 | +48.705% |
| 2026-09-04 | 43.10 | 43.15 | 43.10 | 43.10 | -15.208% | 14 | 1,818 | +39.907% |
| 2026-09-02 | 50.83 | 50.85 | 50.83 | 50.83 | +1.356% | 50 | 1,791 | +18.631% |
| 2026-08-27 | 48.50 | 50.15 | 48.50 | 50.15 | -4.567% | 36 | 1,791 | +20.239% |
| 2026-08-25 | 52.55 | 52.55 | 52.55 | 52.55 | -1.463% | 1 | 1,791 | +14.748% |
| 2026-08-18 | 53.33 | 53.33 | 53.33 | 53.33 | -17.343% | 10 | 1,781 | +13.070% |
| 2026-07-31 | 64.52 | 64.52 | 64.52 | 64.52 | -3.773% | 10 | 1,781 | -6.541% |
| 2026-07-30 | 68.38 | 68.40 | 67.05 | 67.05 | -8.414% | 9 | 1,782 | -10.067% |
| 2026-07-24 | 70.80 | 73.50 | 70.80 | 73.21 | +7.583% | 13 | 1,784 | -17.634% |
| 2026-07-22 | 68.05 | 68.05 | 68.05 | 68.05 | -3.598% | 7 | 1,777 | -11.389% |
| 2026-07-20 | 70.51 | 70.60 | 70.51 | 70.59 | +5.959% | 17 | 1,760 | -14.577% |
| 2026-07-17 | 68.24 | 68.24 | 66.62 | 66.62 | -0.863% | 36 | 1,760 | -9.487% |
| 2026-07-16 | 67.20 | 67.20 | 67.20 | 67.20 | +6.396% | 1 | 1,759 | -10.268% |
| 2026-07-15 | 63.16 | 63.16 | 63.16 | 63.16 | -4.129% | 1 | 1,758 | -4.528% |
| 2026-07-14 | 65.88 | 65.88 | 65.88 | 65.88 | +11.984% | 1 | 1,758 | -8.470% |
| 2026-07-08 | 59.00 | 59.00 | 58.83 | 58.83 | +1.256% | 11 | 1,757 | +2.499% |
| 2026-07-07 | 58.10 | 58.10 | 58.10 | 58.10 | +2.923% | 7 | 1,750 | +3.787% |
| 2026-07-06 | 56.45 | 56.45 | 56.45 | 56.45 | +3.521% | 1 | 1,750 | +6.820% |
| 2026-07-01 | 54.53 | 54.53 | 54.53 | 54.53 | +10.856% | 1 | 1,750 | +10.581% |
| 2026-06-29 | 49.19 | 49.19 | 49.19 | 49.19 | -3.549% | 1 | 1,750 | +22.586% |
| 2026-06-26 | 50.16 | 51.00 | 50.16 | 51.00 | +7.663% | 27 | 1,749 | +18.235% |
| 2026-06-24 | 47.37 | 47.37 | 47.37 | 47.37 | +16.245% | 5 | 1,745 | +27.296% |
| 2026-06-23 | 39.10 | 40.75 | 38.95 | 40.75 | +6.480% | 6 | 1,744 | +47.975% |
| 2026-06-22 | 38.11 | 38.40 | 38.03 | 38.27 | +10.288% | 24 | 1,722 | +57.565% |
| 2026-06-18 | 34.55 | 34.75 | 34.55 | 34.70 | +4.048% | 69 | 1,654 | +73.775% |
| 2026-06-16 | 32.16 | 33.45 | 32.16 | 33.35 | +4.775% | 26 | 1,675 | +80.810% |
| 2026-06-15 | 32.05 | 32.20 | 31.82 | 31.83 | -14.205% | 95 | 1,609 | +89.444% |
| 2026-06-12 | 36.80 | 37.10 | 36.80 | 37.10 | +0.760% | 9 | 1,617 | +62.534% |
| 2026-06-11 | 37.42 | 38.92 | 36.80 | 36.82 | +19.159% | 57 | 1,597 | +63.770% |
| 2026-06-10 | 30.05 | 30.95 | 30.05 | 30.90 | -2.983% | 56 | 1,582 | +95.146% |
| 2026-06-09 | 31.39 | 31.85 | 31.39 | 31.85 | +10.744% | 2 | 1,583 | +89.325% |
| 2026-06-08 | 28.76 | 28.76 | 28.76 | 28.76 | +28.107% | 1 | 1,583 | +109.666% |
| 2026-06-04 | 23.55 | 23.55 | 22.45 | 22.45 | -6.302% | 1,251 | 873 | +168.597% |
| 2026-06-03 | 24.85 | 25.00 | 23.96 | 23.96 | +9.556% | 101 | 850 | +151.669% |
| 2026-06-02 | 21.87 | 21.87 | 21.87 | 21.87 | -0.591% | 1 | 849 | +175.720% |
| 2026-06-01 | 23.83 | 23.83 | 22.00 | 22.00 | -15.773% | 22 | 869 | +174.091% |
| 2026-05-29 | 27.33 | 27.40 | 26.12 | 26.12 | -13.223% | 23 | 851 | +130.858% |
| 2026-05-28 | 30.10 | 30.10 | 30.10 | 30.10 | -12.627% | 1 | 851 | +100.332% |
| 2026-05-27 | 34.45 | 34.45 | 34.45 | 34.45 | +0.029% | 2 | 851 | +75.036% |
| 2026-05-26 | 32.90 | 34.44 | 32.90 | 34.44 | -1.034% | 14 | 843 | +75.087% |
| 2026-05-21 | 34.80 | 34.80 | 34.80 | 34.80 | -6.199% | 2 | 843 | +73.276% |
| 2026-05-19 | 36.90 | 37.10 | 36.90 | 37.10 | +11.848% | 195 | 773 | +62.534% |
| 2026-05-14 | 33.17 | 33.17 | 33.17 | 33.17 | -5.767% | 1 | 772 | +81.791% |
| 2026-05-13 | 35.20 | 35.20 | 35.20 | 35.20 | +2.564% | 1 | 773 | +71.307% |
| 2026-05-11 | 34.32 | 34.32 | 34.32 | 34.32 | +2.173% | 1 | 774 | +75.699% |
| 2026-05-08 | 33.59 | 33.59 | 33.59 | 33.59 | -2.041% | 1 | 774 | +79.518% |
| 2026-05-07 | 33.68 | 34.29 | 33.68 | 34.29 | -2.308% | 3 | 774 | +75.853% |
| 2026-05-06 | 35.50 | 35.55 | 35.10 | 35.10 | -1.127% | 14 | 775 | +71.795% |
| 2026-05-05 | 37.10 | 37.10 | 35.50 | 35.50 | -4.698% | 46 | 779 | +69.859% |
| 2026-05-04 | 38.26 | 38.26 | 36.90 | 37.25 | -7.683% | 36 | 752 | +61.879% |
| 2026-05-01 | 40.30 | 40.35 | 40.30 | 40.35 | -10.214% | 79 | 687 | +49.442% |
| 2026-04-29 | 44.70 | 45.25 | 44.65 | 44.94 | +4.390% | 70 | 687 | +34.179% |
| 2026-04-28 | 43.20 | 43.40 | 43.05 | 43.05 | +6.428% | 19 | 666 | +40.070% |
| 2026-04-27 | 40.30 | 40.45 | 40.20 | 40.45 | +3.189% | 3 | 655 | +49.073% |
| 2026-04-24 | 40.25 | 41.60 | 39.20 | 39.20 | +0.513% | 526 | 654 | +53.827% |
| 2026-04-23 | 38.15 | 39.00 | 38.10 | 39.00 | +14.035% | 3 | 170 | +54.615% |
| 2026-04-22 | 34.45 | 34.45 | 33.70 | 34.20 | -3.444% | 19 | 170 | +76.316% |
| 2026-04-21 | 36.15 | 36.15 | 35.30 | 35.42 | -7.880% | 9 | 160 | +70.243% |
| 2026-04-20 | 38.45 | 38.45 | 38.45 | 38.45 | -0.389% | 1 | 160 | +56.827% |
| 2026-04-17 | 36.65 | 39.10 | 36.65 | 38.60 | -1.656% | 41 | 160 | +56.218% |
| 2026-04-16 | 39.25 | 39.25 | 39.25 | 39.25 | -4.941% | 13 | 152 | +53.631% |
| 2026-04-15 | 42.01 | 42.01 | 41.29 | 41.29 | -8.142% | 4 | 143 | +46.040% |
| 2026-04-14 | 44.95 | 44.95 | 44.95 | 44.95 | -15.269% | 1 | 142 | +34.149% |
| 2026-04-08 | 53.00 | 53.05 | 53.00 | 53.05 | -4.363% | 20 | 142 | +13.666% |
| 2026-04-07 | 56.25 | 56.25 | 55.47 | 55.47 | +25.243% | 10 | 142 | +8.707% |
| 2026-03-11 | 43.35 | 44.29 | 42.88 | 44.29 | -13.782% | 18 | 149 | +36.148% |
| 2026-03-06 | 52.13 | 52.13 | 51.37 | 51.37 | -5.950% | 2 | 131 | +17.384% |
| 2026-02-25 | 55.27 | 55.33 | 54.62 | 54.62 | -9.420% | 117 | 13 | +10.399% |
| 2026-02-23 | 60.30 | 60.30 | 60.30 | 60.30 | +20.697% | 1 | 13 | 0.000% |
| 2026-02-12 | 49.96 | 49.96 | 49.96 | 49.96 | -20.736% | 1 | 12 | +20.697% |
| 2026-02-05 | 58.55 | 63.03 | 58.55 | 63.03 | 0.000% | 11 | 11 | -4.331% |