ORCL270319P00195000
ORCL Mar 19 2027 195.00 Put
optionOPRA
EODNov 4, 2026
70.70USD-7.096%(-5.40)10Vol1,102OI
ORCL270319P00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 70.70 | 70.70 | 70.70 | 70.70 | -7.096% | 10 | 1,102 | 0.000% |
| 2026-11-02 | 73.24 | 76.10 | 73.24 | 76.10 | +7.714% | 35 | 1,101 | -7.096% |
| 2026-10-23 | 70.65 | 70.65 | 70.65 | 70.65 | +1.073% | 5 | 1,106 | +0.071% |
| 2026-10-22 | 69.90 | 69.90 | 69.90 | 69.90 | +8.338% | 4 | 1,106 | +1.144% |
| 2026-10-20 | 64.52 | 64.52 | 64.52 | 64.52 | -3.572% | 5 | 1,106 | +9.578% |
| 2026-10-19 | 66.91 | 66.91 | 66.91 | 66.91 | -2.121% | 10 | 1,106 | +5.664% |
| 2026-10-16 | 68.24 | 68.85 | 68.24 | 68.36 | +5.575% | 22 | 1,114 | +3.423% |
| 2026-10-15 | 64.75 | 64.75 | 64.75 | 64.75 | -4.357% | 1 | 1,115 | +9.189% |
| 2026-10-14 | 67.70 | 67.70 | 67.70 | 67.70 | +7.052% | 20 | 1,131 | +4.431% |
| 2026-10-01 | 62.09 | 63.24 | 62.09 | 63.24 | +18.294% | 12 | 1,126 | +11.796% |
| 2026-09-22 | 53.46 | 53.46 | 53.46 | 53.46 | +2.198% | 20 | 1,107 | +32.248% |
| 2026-09-17 | 52.31 | 52.31 | 52.31 | 52.31 | -1.003% | 9 | 1,106 | +35.156% |
| 2026-09-11 | 50.91 | 52.84 | 50.91 | 52.84 | +12.068% | 2 | 1,107 | +33.800% |
| 2026-09-09 | 46.90 | 47.15 | 46.90 | 47.15 | +3.060% | 3 | 1,107 | +49.947% |
| 2026-09-08 | 45.75 | 45.75 | 45.75 | 45.75 | -9.674% | 1 | 1,107 | +54.536% |
| 2026-09-04 | 50.65 | 50.75 | 50.65 | 50.65 | -14.817% | 20 | 1,100 | +39.585% |
| 2026-08-21 | 59.46 | 59.46 | 59.46 | 59.46 | -8.099% | 1 | 1,099 | +18.903% |
| 2026-08-19 | 64.70 | 64.70 | 64.70 | 64.70 | +10.845% | 35 | 1,064 | +9.274% |
| 2026-08-17 | 58.35 | 58.37 | 58.35 | 58.37 | +6.321% | 2 | 1,064 | +21.124% |
| 2026-08-13 | 53.75 | 54.90 | 53.75 | 54.90 | -14.138% | 40 | 1,061 | +28.780% |
| 2026-08-05 | 63.94 | 63.94 | 63.94 | 63.94 | +2.026% | 22 | 1,050 | +10.572% |
| 2026-08-04 | 62.67 | 62.67 | 62.67 | 62.67 | -4.800% | 2 | 1,050 | +12.813% |
| 2026-08-03 | 65.83 | 65.83 | 65.83 | 65.83 | -14.284% | 10 | 1,060 | +7.398% |
| 2026-07-30 | 78.58 | 78.58 | 76.80 | 76.80 | -3.880% | 3 | 1,061 | -7.943% |
| 2026-07-28 | 79.90 | 79.90 | 79.90 | 79.90 | -5.287% | 1 | 1,061 | -11.514% |
| 2026-07-24 | 80.04 | 84.36 | 80.04 | 84.36 | +10.376% | 4 | 1,059 | -16.193% |
| 2026-07-17 | 76.25 | 76.43 | 76.25 | 76.43 | +7.496% | 11 | 1,049 | -7.497% |
| 2026-07-13 | 69.98 | 71.10 | 69.98 | 71.10 | +13.615% | 4 | 1,049 | -0.563% |
| 2026-07-09 | 62.58 | 62.58 | 62.58 | 62.58 | +14.973% | 1 | 1,049 | +12.975% |
| 2026-06-24 | 54.66 | 54.74 | 54.43 | 54.43 | +34.861% | 5 | 1,048 | +29.892% |
| 2026-06-18 | 40.55 | 40.55 | 40.36 | 40.36 | -7.791% | 2 | 1,047 | +75.173% |
| 2026-06-11 | 45.20 | 45.20 | 43.77 | 43.77 | +23.784% | 2 | 1,048 | +61.526% |
| 2026-06-10 | 35.23 | 35.36 | 35.23 | 35.36 | -0.841% | 41 | 1,047 | +99.943% |
| 2026-06-09 | 37.90 | 38.30 | 35.66 | 35.66 | +21.499% | 52 | 1,045 | +98.261% |
| 2026-06-03 | 28.81 | 29.60 | 28.80 | 29.35 | +12.151% | 44 | 1,033 | +140.886% |
| 2026-06-02 | 26.17 | 26.17 | 26.17 | 26.17 | -0.381% | 20 | 1,022 | +170.157% |
| 2026-06-01 | 28.60 | 28.60 | 26.27 | 26.27 | -15.909% | 32 | 1,030 | +169.128% |
| 2026-05-29 | 32.38 | 32.38 | 31.24 | 31.24 | -11.174% | 4 | 1,032 | +126.312% |
| 2026-05-28 | 37.14 | 37.14 | 34.60 | 35.17 | -12.621% | 32 | 1,023 | +101.024% |
| 2026-05-26 | 39.99 | 40.25 | 39.99 | 40.25 | +2.028% | 2 | 1,022 | +75.652% |
| 2026-05-22 | 39.55 | 39.55 | 39.40 | 39.45 | +0.689% | 160 | 945 | +79.214% |
| 2026-05-14 | 39.18 | 39.18 | 39.18 | 39.18 | -1.878% | 1 | 945 | +80.449% |
| 2026-05-13 | 39.93 | 39.93 | 39.93 | 39.93 | -4.679% | 10 | 935 | +77.060% |
| 2026-05-12 | 42.28 | 42.28 | 41.89 | 41.89 | +5.225% | 2 | 937 | +68.775% |
| 2026-05-11 | 39.81 | 39.81 | 39.81 | 39.81 | +5.317% | 1 | 936 | +77.594% |
| 2026-05-08 | 38.37 | 39.07 | 37.80 | 37.80 | -3.027% | 706 | 936 | +87.037% |
| 2026-05-07 | 38.70 | 38.98 | 38.70 | 38.98 | -2.672% | 19 | 233 | +81.375% |
| 2026-05-06 | 43.15 | 43.15 | 40.05 | 40.05 | -4.301% | 116 | 227 | +76.529% |
| 2026-05-05 | 42.30 | 42.50 | 41.85 | 41.85 | -2.334% | 55 | 184 | +68.937% |
| 2026-05-04 | 42.75 | 42.86 | 42.75 | 42.85 | -7.849% | 6 | 179 | +64.994% |
| 2026-05-01 | 46.50 | 46.50 | 46.50 | 46.50 | -6.042% | 1 | 178 | +52.043% |
| 2026-04-28 | 49.49 | 49.49 | 49.49 | 49.49 | +5.074% | 1 | 178 | +42.857% |
| 2026-04-27 | 47.35 | 47.75 | 47.10 | 47.10 | +5.228% | 298 | 177 | +50.106% |
| 2026-04-23 | 44.76 | 44.76 | 44.76 | 44.76 | +12.462% | 1 | 64 | +57.954% |
| 2026-04-22 | 39.30 | 39.80 | 39.30 | 39.80 | -4.898% | 17 | 64 | +77.638% |
| 2026-04-21 | 40.55 | 41.85 | 40.55 | 41.85 | -6.166% | 14 | 33 | +68.937% |
| 2026-04-20 | 45.00 | 45.00 | 44.60 | 44.60 | +2.529% | 2 | 33 | +58.520% |
| 2026-04-17 | 42.75 | 43.50 | 42.75 | 43.50 | -3.010% | 8 | 34 | +62.529% |
| 2026-04-16 | 45.06 | 45.41 | 44.85 | 44.85 | -6.950% | 11 | 42 | +57.637% |
| 2026-04-15 | 47.90 | 48.20 | 47.90 | 48.20 | -6.499% | 3 | 32 | +46.680% |
| 2026-04-14 | 51.15 | 51.55 | 51.15 | 51.55 | -20.899% | 4 | 29 | +37.148% |
| 2026-04-10 | 65.17 | 65.17 | 65.17 | 65.17 | +7.808% | 1 | 26 | +8.485% |
| 2026-04-08 | 60.40 | 60.45 | 60.30 | 60.45 | -5.562% | 50 | 26 | +16.956% |
| 2026-04-07 | 63.66 | 64.01 | 63.66 | 64.01 | +0.803% | 2 | 4 | +10.451% |
| 2026-03-26 | 63.50 | 63.50 | 63.50 | 63.50 | +11.875% | 2 | 3 | +11.339% |
| 2026-03-18 | 56.76 | 56.76 | 56.76 | 56.76 | -9.344% | 1 | 3 | +24.560% |
| 2026-02-04 | 62.61 | 62.61 | 62.61 | 62.61 | 0.000% | 2 | 2 | +12.921% |