ORCL270319P00200000
ORCL Mar 19 2027 200.00 Put
optionOPRA
EODNov 4, 2026
77.60USD-4.937%(-4.03)7Vol4,090OI
ORCL270319P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 73.20 | 77.60 | 73.20 | 77.60 | -4.937% | 7 | 4,095 | 0.000% |
| 2026-11-02 | 77.85 | 81.63 | 77.85 | 81.63 | +15.771% | 10 | 4,105 | -4.937% |
| 2026-10-30 | 69.73 | 70.51 | 69.25 | 70.51 | +10.344% | 9 | 4,109 | +10.055% |
| 2026-10-29 | 63.30 | 63.90 | 63.30 | 63.90 | +9.231% | 2 | 4,107 | +21.440% |
| 2026-10-28 | 71.35 | 71.35 | 57.85 | 58.50 | -21.634% | 6 | 4,106 | +32.650% |
| 2026-10-26 | 74.65 | 74.65 | 74.65 | 74.65 | +2.260% | 2 | 4,104 | +3.952% |
| 2026-10-23 | 74.53 | 74.53 | 73.00 | 73.00 | -1.617% | 2 | 4,104 | +6.301% |
| 2026-10-22 | 74.20 | 74.20 | 74.20 | 74.20 | +1.644% | 19 | 4,085 | +4.582% |
| 2026-10-21 | 71.91 | 73.35 | 71.91 | 73.00 | +1.771% | 360 | 3,725 | +6.301% |
| 2026-10-19 | 71.40 | 72.00 | 71.40 | 71.73 | -1.941% | 14 | 3,721 | +8.183% |
| 2026-10-16 | 72.25 | 73.15 | 71.60 | 73.15 | +8.242% | 9 | 3,717 | +6.083% |
| 2026-10-15 | 70.72 | 70.72 | 67.58 | 67.58 | -5.350% | 7 | 3,712 | +14.827% |
| 2026-10-14 | 65.15 | 72.30 | 65.15 | 71.40 | +17.049% | 29 | 3,725 | +8.683% |
| 2026-10-13 | 62.00 | 62.00 | 61.00 | 61.00 | -6.870% | 2 | 3,725 | +27.213% |
| 2026-10-12 | 64.90 | 65.50 | 64.90 | 65.50 | +5.645% | 2 | 3,724 | +18.473% |
| 2026-10-09 | 62.00 | 62.00 | 62.00 | 62.00 | -8.419% | 1 | 3,724 | +25.161% |
| 2026-10-08 | 63.60 | 67.70 | 63.60 | 67.70 | +12.552% | 2 | 3,723 | +14.623% |
| 2026-10-06 | 60.15 | 60.15 | 60.15 | 60.15 | -2.195% | 1 | 3,722 | +29.011% |
| 2026-10-05 | 60.00 | 61.50 | 60.00 | 61.50 | -2.148% | 2 | 3,722 | +26.179% |
| 2026-10-02 | 62.26 | 62.85 | 62.26 | 62.85 | -7.027% | 2 | 3,720 | +23.469% |
| 2026-10-01 | 66.51 | 67.60 | 66.51 | 67.60 | -0.588% | 11 | 3,715 | +14.793% |
| 2026-09-30 | 68.00 | 68.00 | 68.00 | 68.00 | +2.410% | 1 | 3,715 | +14.118% |
| 2026-09-29 | 62.40 | 66.40 | 62.40 | 66.40 | -5.682% | 3 | 3,717 | +16.867% |
| 2026-09-28 | 70.40 | 70.40 | 70.40 | 70.40 | +8.642% | 3 | 3,720 | +10.227% |
| 2026-09-25 | 65.65 | 65.65 | 64.80 | 64.80 | -1.907% | 6 | 3,715 | +19.753% |
| 2026-09-24 | 66.45 | 66.45 | 66.06 | 66.06 | +12.080% | 5 | 3,710 | +17.469% |
| 2026-09-23 | 58.94 | 58.94 | 58.94 | 58.94 | +2.952% | 1 | 3,709 | +31.659% |
| 2026-09-22 | 57.48 | 57.48 | 57.25 | 57.25 | -2.137% | 21 | 3,690 | +35.546% |
| 2026-09-21 | 58.60 | 58.70 | 58.50 | 58.50 | -2.158% | 5 | 3,685 | +32.650% |
| 2026-09-18 | 59.79 | 59.79 | 59.79 | 59.79 | +4.418% | 1 | 3,686 | +29.788% |
| 2026-09-17 | 56.35 | 57.26 | 56.35 | 57.26 | -5.791% | 4 | 3,684 | +35.522% |
| 2026-09-16 | 60.78 | 60.78 | 60.78 | 60.78 | -2.094% | 2 | 3,682 | +27.674% |
| 2026-09-15 | 63.19 | 63.19 | 62.08 | 62.08 | +9.876% | 2 | 3,682 | +25.000% |
| 2026-09-11 | 53.70 | 56.50 | 52.73 | 56.50 | +5.019% | 29 | 3,653 | +37.345% |
| 2026-09-10 | 54.75 | 55.30 | 53.80 | 53.80 | +2.927% | 53 | 3,602 | +44.238% |
| 2026-09-09 | 52.27 | 52.27 | 52.27 | 52.27 | +1.594% | 1 | 3,601 | +48.460% |
| 2026-09-08 | 50.35 | 51.45 | 50.00 | 51.45 | -5.510% | 47 | 3,616 | +50.826% |
| 2026-09-04 | 54.40 | 54.45 | 54.40 | 54.45 | -4.238% | 5 | 3,611 | +42.516% |
| 2026-09-03 | 57.37 | 57.37 | 56.86 | 56.86 | -10.457% | 7 | 3,604 | +36.476% |
| 2026-09-02 | 62.90 | 63.50 | 62.90 | 63.50 | -3.788% | 2 | 3,604 | +22.205% |
| 2026-09-01 | 66.00 | 66.00 | 66.00 | 66.00 | +9.854% | 1 | 3,603 | +17.576% |
| 2026-08-31 | 60.00 | 60.08 | 60.00 | 60.08 | +3.018% | 6 | 3,607 | +29.161% |
| 2026-08-28 | 58.32 | 58.32 | 58.32 | 58.32 | -1.136% | 1 | 3,606 | +33.059% |
| 2026-08-27 | 58.99 | 58.99 | 58.99 | 58.99 | -7.770% | 1 | 3,605 | +31.548% |
| 2026-08-25 | 63.96 | 63.96 | 63.96 | 63.96 | -0.094% | 10 | 3,595 | +21.326% |
| 2026-08-21 | 64.02 | 64.02 | 64.02 | 64.02 | -2.110% | 80 | 3,515 | +21.212% |
| 2026-08-19 | 67.00 | 67.00 | 63.95 | 65.40 | +9.456% | 30 | 3,510 | +18.654% |
| 2026-08-13 | 57.75 | 59.75 | 57.51 | 59.75 | -4.400% | 3 | 3,509 | +29.874% |
| 2026-08-10 | 62.65 | 62.65 | 62.50 | 62.50 | -4.986% | 2 | 3,509 | +24.160% |
| 2026-08-07 | 65.78 | 65.78 | 65.78 | 65.78 | -3.151% | 1 | 3,510 | +17.969% |
| 2026-08-05 | 67.93 | 67.93 | 67.92 | 67.92 | +1.207% | 20 | 3,530 | +14.252% |
| 2026-08-04 | 68.30 | 68.30 | 67.11 | 67.11 | -4.673% | 11 | 3,539 | +15.631% |
| 2026-08-03 | 72.53 | 72.53 | 70.40 | 70.40 | -12.438% | 11 | 3,529 | +10.227% |
| 2026-07-30 | 82.94 | 82.94 | 79.90 | 80.40 | -7.956% | 3 | 3,528 | -3.483% |
| 2026-07-28 | 88.32 | 88.32 | 87.35 | 87.35 | +2.584% | 751 | 4,177 | -11.162% |
| 2026-07-23 | 83.95 | 85.15 | 83.95 | 85.15 | +1.068% | 3 | 4,178 | -8.867% |
| 2026-07-20 | 83.82 | 84.25 | 83.82 | 84.25 | +4.141% | 2 | 4,176 | -7.893% |
| 2026-07-17 | 80.97 | 80.97 | 80.80 | 80.90 | -0.797% | 3 | 4,177 | -4.079% |
| 2026-07-16 | 79.55 | 81.55 | 79.55 | 81.55 | +6.448% | 4 | 4,176 | -4.844% |
| 2026-07-15 | 76.61 | 76.61 | 76.61 | 76.61 | -2.779% | 100 | 4,079 | +1.292% |
| 2026-07-14 | 77.91 | 78.80 | 77.23 | 78.80 | +5.025% | 8 | 4,077 | -1.523% |
| 2026-07-13 | 74.37 | 75.03 | 74.37 | 75.03 | +8.503% | 2 | 4,075 | +3.425% |
| 2026-07-10 | 68.36 | 69.87 | 68.36 | 69.15 | +4.283% | 6 | 4,069 | +12.220% |
| 2026-07-09 | 65.00 | 66.31 | 65.00 | 66.31 | -6.500% | 2 | 4,068 | +17.026% |
| 2026-07-07 | 70.92 | 70.92 | 70.92 | 70.92 | +9.461% | 1 | 4,068 | +9.419% |
| 2026-06-30 | 63.75 | 64.79 | 63.75 | 64.79 | +0.872% | 6 | 4,064 | +19.772% |
| 2026-06-29 | 64.25 | 64.25 | 64.23 | 64.23 | +5.088% | 5 | 4,064 | +20.816% |
| 2026-06-25 | 61.12 | 61.12 | 61.12 | 61.12 | +3.681% | 1 | 4,064 | +26.963% |
| 2026-06-24 | 58.47 | 58.95 | 58.47 | 58.95 | +23.715% | 2 | 4,063 | +31.637% |
| 2026-06-22 | 47.65 | 47.65 | 47.65 | 47.65 | +9.793% | 1 | 4,062 | +62.854% |
| 2026-06-18 | 43.65 | 43.65 | 43.40 | 43.40 | +3.481% | 2 | 4,062 | +78.802% |
| 2026-06-17 | 42.30 | 42.30 | 41.94 | 41.94 | +4.276% | 260 | 3,814 | +85.026% |
| 2026-06-16 | 40.22 | 40.22 | 40.22 | 40.22 | -1.879% | 1 | 3,814 | +92.939% |
| 2026-06-15 | 41.30 | 41.30 | 40.10 | 40.99 | -14.586% | 95 | 3,762 | +89.314% |
| 2026-06-11 | 47.35 | 47.99 | 47.24 | 47.99 | +18.348% | 84 | 3,762 | +61.700% |
| 2026-06-10 | 38.25 | 40.55 | 38.25 | 40.55 | +3.312% | 521 | 3,266 | +91.369% |
| 2026-06-09 | 35.06 | 40.40 | 34.86 | 39.25 | +8.366% | 572 | 2,905 | +97.707% |
| 2026-06-08 | 36.77 | 36.78 | 36.22 | 36.22 | -0.083% | 2,202 | 757 | +114.246% |
| 2026-06-05 | 33.25 | 36.80 | 33.25 | 36.25 | +18.271% | 26 | 740 | +114.069% |
| 2026-06-04 | 31.55 | 31.55 | 30.65 | 30.65 | -0.422% | 6 | 734 | +153.181% |
| 2026-06-03 | 30.35 | 31.66 | 30.35 | 30.78 | +5.773% | 27 | 728 | +152.112% |
| 2026-06-02 | 27.65 | 29.10 | 27.65 | 29.10 | +5.282% | 14 | 765 | +166.667% |
| 2026-06-01 | 30.90 | 31.00 | 27.64 | 27.64 | -17.738% | 246 | 484 | +180.753% |
| 2026-05-29 | 35.00 | 35.00 | 33.33 | 33.60 | -10.757% | 144 | 354 | +130.952% |
| 2026-05-28 | 40.02 | 40.33 | 37.65 | 37.65 | -11.203% | 13 | 352 | +106.109% |
| 2026-05-22 | 42.27 | 42.50 | 42.20 | 42.40 | -5.315% | 30 | 356 | +83.019% |
| 2026-05-19 | 44.78 | 44.78 | 44.78 | 44.78 | +8.295% | 2 | 356 | +73.292% |
| 2026-05-14 | 44.00 | 44.00 | 41.20 | 41.35 | -6.995% | 43 | 353 | +87.666% |
| 2026-05-12 | 44.46 | 44.46 | 44.46 | 44.46 | +5.731% | 1 | 354 | +74.539% |
| 2026-05-11 | 42.47 | 42.47 | 42.05 | 42.05 | +0.960% | 4 | 352 | +84.542% |
| 2026-05-08 | 42.30 | 42.30 | 41.65 | 41.65 | -2.115% | 9 | 352 | +86.315% |
| 2026-05-07 | 40.64 | 42.55 | 40.64 | 42.55 | -0.700% | 6 | 345 | +82.374% |
| 2026-05-06 | 43.72 | 43.72 | 42.85 | 42.85 | -4.139% | 160 | 343 | +81.097% |
| 2026-05-05 | 45.50 | 45.60 | 44.45 | 44.70 | -10.151% | 12 | 303 | +73.602% |
| 2026-05-01 | 50.18 | 50.18 | 49.75 | 49.75 | 0.000% | 2 | 293 | +55.980% |
| 2026-04-27 | 50.62 | 50.62 | 49.75 | 49.75 | -0.500% | 152 | 293 | +55.980% |
| 2026-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | +4.932% | 1 | 151 | +55.200% |
| 2026-04-23 | 47.65 | 47.65 | 47.25 | 47.65 | +10.943% | 64 | 150 | +62.854% |
| 2026-04-22 | 42.99 | 43.25 | 42.10 | 42.95 | -3.266% | 13 | 136 | +80.675% |
| 2026-04-21 | 44.16 | 44.65 | 44.15 | 44.40 | -7.113% | 6 | 128 | +74.775% |
| 2026-04-20 | 48.25 | 48.25 | 47.80 | 47.80 | -1.646% | 2 | 128 | +62.343% |
| 2026-04-17 | 45.80 | 48.60 | 45.80 | 48.60 | +4.024% | 7 | 130 | +59.671% |
| 2026-04-16 | 47.90 | 47.90 | 46.72 | 46.72 | -7.302% | 7 | 135 | +66.096% |
| 2026-04-15 | 51.15 | 51.15 | 50.40 | 50.40 | -28.541% | 87 | 128 | +53.968% |
| 2026-04-10 | 70.53 | 70.53 | 70.53 | 70.53 | +7.679% | 5 | 45 | +10.024% |
| 2026-04-08 | 64.10 | 65.50 | 64.06 | 65.50 | +0.153% | 43 | 40 | +18.473% |
| 2026-04-02 | 65.40 | 65.40 | 65.40 | 65.40 | +0.122% | 1 | 39 | +18.654% |
| 2026-03-31 | 65.36 | 65.36 | 65.32 | 65.32 | -4.906% | 2 | 39 | +18.800% |
| 2026-03-30 | 68.69 | 68.69 | 68.69 | 68.69 | -1.647% | 1 | 39 | +12.971% |
| 2026-03-27 | 69.90 | 69.90 | 69.84 | 69.84 | +15.629% | 2 | 38 | +11.111% |
| 2026-03-19 | 60.40 | 60.40 | 60.40 | 60.40 | -0.215% | 1 | 37 | +28.477% |
| 2026-03-18 | 60.53 | 60.53 | 60.53 | 60.53 | +1.731% | 10 | 36 | +28.201% |
| 2026-03-17 | 59.50 | 59.50 | 59.50 | 59.50 | -1.179% | 5 | 31 | +30.420% |
| 2026-03-13 | 57.32 | 60.21 | 57.32 | 60.21 | +6.755% | 6 | 26 | +28.882% |
| 2026-03-12 | 54.95 | 56.40 | 54.95 | 56.40 | +7.408% | 11 | 26 | +37.589% |
| 2026-03-11 | 52.51 | 52.51 | 52.51 | 52.51 | -18.652% | 2 | 20 | +47.781% |
| 2026-03-09 | 65.70 | 65.70 | 64.55 | 64.55 | -4.794% | 6 | 20 | +20.217% |
| 2026-02-27 | 67.80 | 67.80 | 67.80 | 67.80 | +3.275% | 1 | 15 | +14.454% |
| 2026-02-26 | 65.65 | 65.65 | 65.65 | 65.65 | -8.195% | 1 | 14 | +18.203% |
| 2026-02-06 | 71.51 | 71.51 | 71.51 | 71.51 | -3.103% | 1 | 13 | +8.516% |
| 2026-02-05 | 73.80 | 73.80 | 73.80 | 73.80 | +18.554% | 2 | 13 | +5.149% |
| 2026-02-03 | 62.10 | 62.25 | 62.10 | 62.25 | +14.599% | 2 | 11 | +24.659% |
| 2026-02-02 | 54.36 | 54.36 | 54.32 | 54.32 | +16.442% | 2 | 11 | +42.857% |
| 2026-01-26 | 46.85 | 46.85 | 46.65 | 46.65 | -6.137% | 11 | 10 | +66.345% |
| 2026-01-23 | 49.70 | 49.70 | 49.70 | 49.70 | +1.657% | 1 | 11 | +56.137% |
| 2026-01-22 | 48.89 | 48.89 | 48.89 | 48.89 | 0.000% | 10 | 10 | +58.724% |