ORCL270319P00190000
ORCL Mar 19 2027 190.00 Put
optionOPRA
EODNov 2, 2026
72.09USD+19.256%(+11.64)3Vol1,507OI
ORCL270319P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 67.70 | 72.09 | 67.70 | 72.09 | +19.256% | 3 | 1,505 | 0.000% |
| 2026-10-30 | 60.40 | 60.45 | 60.40 | 60.45 | +8.392% | 2 | 1,503 | +19.256% |
| 2026-10-29 | 55.77 | 55.77 | 55.77 | 55.77 | +10.436% | 1 | 1,502 | +29.263% |
| 2026-10-28 | 50.50 | 50.50 | 50.50 | 50.50 | -25.681% | 3 | 1,503 | +42.752% |
| 2026-10-22 | 67.95 | 67.95 | 67.95 | 67.95 | +8.546% | 1 | 1,502 | +6.093% |
| 2026-10-20 | 62.60 | 62.60 | 62.60 | 62.60 | -0.461% | 9 | 1,493 | +15.160% |
| 2026-10-19 | 62.89 | 62.89 | 62.89 | 62.89 | -1.287% | 25 | 1,485 | +14.629% |
| 2026-10-16 | 61.72 | 63.71 | 61.72 | 63.71 | +4.101% | 11 | 1,476 | +13.153% |
| 2026-10-14 | 60.87 | 61.20 | 60.87 | 61.20 | +6.490% | 2 | 1,474 | +17.794% |
| 2026-10-12 | 57.47 | 57.47 | 57.47 | 57.47 | -1.744% | 5 | 1,479 | +25.439% |
| 2026-10-08 | 58.49 | 58.49 | 58.49 | 58.49 | +1.810% | 1 | 1,478 | +23.252% |
| 2026-10-01 | 57.45 | 57.45 | 57.45 | 57.45 | -1.153% | 10 | 1,468 | +25.483% |
| 2026-09-30 | 58.12 | 58.12 | 58.12 | 58.12 | -7.157% | 2 | 1,470 | +24.036% |
| 2026-09-28 | 61.71 | 62.60 | 61.71 | 62.60 | +2.623% | 10 | 1,480 | +15.160% |
| 2026-09-24 | 57.60 | 61.00 | 57.60 | 61.00 | +13.068% | 2 | 1,478 | +18.180% |
| 2026-09-14 | 53.95 | 53.95 | 53.95 | 53.95 | +11.191% | 29 | 1,506 | +33.624% |
| 2026-09-11 | 48.52 | 48.52 | 48.52 | 48.52 | +9.898% | 1 | 1,506 | +48.578% |
| 2026-09-08 | 43.55 | 44.15 | 43.20 | 44.15 | -5.864% | 4 | 1,502 | +63.284% |
| 2026-09-04 | 46.20 | 46.95 | 46.20 | 46.90 | -14.228% | 24 | 1,506 | +53.710% |
| 2026-09-02 | 54.77 | 54.77 | 54.68 | 54.68 | -5.349% | 2 | 1,506 | +31.840% |
| 2026-08-24 | 57.77 | 57.77 | 57.77 | 57.77 | +4.015% | 9 | 1,506 | +24.788% |
| 2026-08-21 | 55.54 | 55.54 | 55.54 | 55.54 | +6.767% | 5 | 1,511 | +29.798% |
| 2026-08-14 | 52.01 | 52.02 | 52.01 | 52.02 | -11.831% | 300 | 1,616 | +38.581% |
| 2026-08-07 | 59.00 | 59.00 | 59.00 | 59.00 | -1.863% | 1 | 1,616 | +22.186% |
| 2026-08-05 | 59.95 | 60.12 | 59.95 | 60.12 | +2.769% | 2 | 1,617 | +19.910% |
| 2026-08-04 | 59.50 | 59.50 | 58.50 | 58.50 | -25.383% | 4 | 1,621 | +23.231% |
| 2026-07-27 | 78.40 | 78.40 | 78.40 | 78.40 | +0.281% | 1 | 1,621 | -8.048% |
| 2026-07-24 | 78.18 | 78.18 | 78.18 | 78.18 | +3.756% | 1 | 1,620 | -7.790% |
| 2026-07-23 | 75.35 | 75.35 | 75.35 | 75.35 | +4.930% | 1 | 1,621 | -4.326% |
| 2026-07-22 | 71.81 | 71.81 | 71.81 | 71.81 | -1.088% | 10 | 1,621 | +0.390% |
| 2026-07-21 | 72.60 | 72.60 | 72.60 | 72.60 | -0.548% | 1 | 1,621 | -0.702% |
| 2026-07-16 | 71.15 | 73.00 | 71.15 | 73.00 | +5.644% | 39 | 1,589 | -1.247% |
| 2026-07-14 | 69.43 | 69.43 | 69.10 | 69.10 | +10.773% | 14 | 1,577 | +4.327% |
| 2026-07-10 | 62.38 | 62.38 | 62.38 | 62.38 | -0.431% | 1 | 1,577 | +15.566% |
| 2026-07-02 | 62.65 | 62.65 | 62.65 | 62.65 | +6.911% | 1 | 1,576 | +15.068% |
| 2026-07-01 | 58.60 | 58.60 | 58.60 | 58.60 | +4.141% | 17 | 1,593 | +23.020% |
| 2026-06-29 | 56.27 | 56.27 | 56.27 | 56.27 | +3.210% | 1 | 1,594 | +28.114% |
| 2026-06-26 | 54.53 | 54.57 | 54.52 | 54.52 | +2.946% | 5 | 1,589 | +32.227% |
| 2026-06-25 | 53.37 | 53.37 | 52.96 | 52.96 | +4.109% | 2 | 1,588 | +36.122% |
| 2026-06-24 | 48.21 | 50.93 | 48.21 | 50.87 | +35.943% | 32 | 1,574 | +41.714% |
| 2026-06-18 | 37.45 | 37.60 | 37.42 | 37.42 | +3.456% | 26 | 1,565 | +92.651% |
| 2026-06-17 | 36.17 | 36.17 | 36.17 | 36.17 | +3.048% | 2 | 1,563 | +99.309% |
| 2026-06-16 | 35.10 | 35.10 | 35.10 | 35.10 | -14.286% | 3 | 1,563 | +105.385% |
| 2026-06-11 | 42.17 | 42.60 | 40.95 | 40.95 | +19.737% | 66 | 1,561 | +76.044% |
| 2026-06-10 | 32.77 | 34.20 | 32.73 | 34.20 | +2.857% | 33 | 1,546 | +110.789% |
| 2026-06-09 | 29.88 | 34.55 | 29.88 | 33.25 | +6.673% | 25 | 1,544 | +116.812% |
| 2026-06-08 | 31.17 | 31.17 | 31.17 | 31.17 | -1.981% | 1 | 1,544 | +131.280% |
| 2026-06-05 | 31.90 | 31.90 | 31.80 | 31.80 | +30.972% | 10 | 1,544 | +126.698% |
| 2026-06-04 | 25.83 | 25.83 | 24.28 | 24.28 | -7.151% | 3 | 1,545 | +196.911% |
| 2026-06-03 | 26.25 | 27.10 | 26.15 | 26.15 | +6.431% | 103 | 1,468 | +175.679% |
| 2026-06-02 | 25.50 | 25.50 | 24.57 | 24.57 | +4.776% | 21 | 1,469 | +193.407% |
| 2026-06-01 | 26.50 | 26.50 | 23.45 | 23.45 | -17.546% | 323 | 1,147 | +207.420% |
| 2026-05-29 | 30.42 | 30.42 | 28.44 | 28.44 | -12.734% | 8 | 1,141 | +153.481% |
| 2026-05-28 | 34.20 | 34.20 | 32.59 | 32.59 | -11.680% | 3 | 1,140 | +121.203% |
| 2026-05-27 | 37.19 | 37.19 | 36.60 | 36.90 | +0.545% | 425 | 748 | +95.366% |
| 2026-05-26 | 35.70 | 37.15 | 35.70 | 36.70 | +0.136% | 17 | 746 | +96.431% |
| 2026-05-22 | 36.35 | 36.65 | 36.35 | 36.65 | -2.345% | 140 | 685 | +96.698% |
| 2026-05-21 | 37.53 | 37.53 | 37.53 | 37.53 | -4.431% | 1 | 686 | +92.086% |
| 2026-05-20 | 39.27 | 39.27 | 39.27 | 39.27 | +12.521% | 1 | 687 | +83.575% |
| 2026-05-14 | 36.38 | 36.38 | 34.90 | 34.90 | -10.969% | 45 | 687 | +106.562% |
| 2026-05-12 | 38.36 | 39.25 | 38.36 | 39.20 | +8.980% | 73 | 737 | +83.903% |
| 2026-05-11 | 36.80 | 37.04 | 35.97 | 35.97 | -2.520% | 191 | 752 | +100.417% |
| 2026-05-08 | 36.97 | 36.97 | 36.90 | 36.90 | +0.272% | 21 | 752 | +95.366% |
| 2026-05-07 | 35.70 | 36.80 | 34.98 | 36.80 | -1.128% | 63 | 735 | +95.897% |
| 2026-05-06 | 38.85 | 38.85 | 37.21 | 37.22 | -3.948% | 323 | 692 | +93.686% |
| 2026-05-05 | 39.55 | 39.80 | 38.75 | 38.75 | -5.396% | 78 | 453 | +86.039% |
| 2026-05-04 | 40.96 | 40.96 | 40.96 | 40.96 | -5.513% | 20 | 494 | +76.001% |
| 2026-05-01 | 45.00 | 45.00 | 43.08 | 43.35 | -10.674% | 52 | 422 | +66.298% |
| 2026-04-30 | 48.53 | 48.53 | 48.53 | 48.53 | +0.165% | 2 | 422 | +48.547% |
| 2026-04-29 | 47.39 | 48.45 | 47.39 | 48.45 | +9.839% | 128 | 424 | +48.793% |
| 2026-04-27 | 43.90 | 44.11 | 43.90 | 44.11 | +2.462% | 77 | 335 | +63.432% |
| 2026-04-24 | 43.45 | 43.50 | 43.05 | 43.05 | +3.610% | 5 | 277 | +67.456% |
| 2026-04-23 | 41.55 | 41.55 | 41.55 | 41.55 | +12.510% | 2 | 274 | +73.502% |
| 2026-04-22 | 37.80 | 38.13 | 36.93 | 36.93 | -3.451% | 33 | 274 | +95.207% |
| 2026-04-21 | 37.97 | 38.90 | 37.97 | 38.25 | -8.929% | 18 | 230 | +88.471% |
| 2026-04-20 | 42.00 | 42.00 | 42.00 | 42.00 | -0.095% | 1 | 230 | +71.643% |
| 2026-04-17 | 39.40 | 42.04 | 39.40 | 42.04 | +4.266% | 6 | 231 | +71.480% |
| 2026-04-16 | 41.40 | 41.40 | 40.32 | 40.32 | -8.984% | 49 | 232 | +78.795% |
| 2026-04-15 | 44.05 | 44.30 | 44.05 | 44.30 | -8.282% | 20 | 183 | +62.731% |
| 2026-04-14 | 46.33 | 49.45 | 46.33 | 48.30 | -20.664% | 45 | 163 | +49.255% |
| 2026-04-10 | 63.11 | 63.11 | 60.88 | 60.88 | +1.062% | 2 | 164 | +18.413% |
| 2026-03-30 | 60.24 | 60.24 | 60.24 | 60.24 | +3.844% | 3 | 163 | +19.671% |
| 2026-03-26 | 58.01 | 58.01 | 58.01 | 58.01 | +3.129% | 1 | 160 | +24.272% |
| 2026-03-24 | 56.35 | 56.35 | 56.25 | 56.25 | +7.347% | 30 | 159 | +28.160% |
| 2026-03-17 | 52.40 | 52.40 | 52.40 | 52.40 | +8.601% | 49 | 129 | +37.576% |
| 2026-03-12 | 48.25 | 48.25 | 48.25 | 48.25 | -1.208% | 4 | 80 | +49.409% |
| 2026-03-11 | 48.84 | 48.84 | 48.84 | 48.84 | -9.806% | 1 | 77 | +47.604% |
| 2026-02-09 | 59.37 | 59.37 | 54.15 | 54.15 | -14.360% | 2 | 77 | +33.130% |
| 2026-02-06 | 63.23 | 63.23 | 63.23 | 63.23 | +29.570% | 1 | 77 | +14.012% |
| 2026-01-30 | 48.80 | 48.80 | 48.80 | 48.80 | +19.024% | 66 | 76 | +47.725% |
| 2026-01-22 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 10 | 10 | +75.829% |