ORCL270319P00210000
ORCL Mar 19 2027 210.00 Put
optionOPRA
EODNov 3, 2026
83.57USD-7.381%(-6.66)4Vol657OI
ORCL270319P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 83.57 | 83.57 | 83.57 | 83.57 | -7.381% | 4 | 653 | 0.000% |
| 2026-11-02 | 87.44 | 90.23 | 87.44 | 90.23 | +32.691% | 19 | 667 | -7.381% |
| 2026-10-28 | 68.00 | 68.00 | 68.00 | 68.00 | -15.904% | 1 | 668 | +22.897% |
| 2026-10-27 | 80.86 | 80.86 | 80.86 | 80.86 | -3.080% | 2 | 667 | +3.351% |
| 2026-10-26 | 83.43 | 83.43 | 83.43 | 83.43 | -0.108% | 6 | 673 | +0.168% |
| 2026-10-23 | 83.52 | 83.52 | 83.52 | 83.52 | -4.121% | 1 | 672 | +0.060% |
| 2026-10-22 | 84.26 | 87.11 | 84.26 | 87.11 | +7.676% | 5 | 675 | -4.064% |
| 2026-10-21 | 80.80 | 81.05 | 80.80 | 80.90 | +0.124% | 18 | 660 | +3.300% |
| 2026-10-19 | 80.80 | 80.85 | 80.80 | 80.80 | -1.894% | 8 | 656 | +3.428% |
| 2026-10-16 | 82.36 | 82.36 | 82.36 | 82.36 | +2.044% | 1 | 657 | +1.469% |
| 2026-10-15 | 80.71 | 80.71 | 80.71 | 80.71 | -1.127% | 3 | 660 | +3.544% |
| 2026-10-14 | 78.59 | 81.63 | 78.55 | 81.63 | +18.424% | 77 | 595 | +2.377% |
| 2026-10-06 | 68.93 | 68.93 | 68.93 | 68.93 | -13.643% | 10 | 585 | +21.239% |
| 2026-09-28 | 79.82 | 79.82 | 79.82 | 79.82 | +5.975% | 4 | 581 | +4.698% |
| 2026-09-24 | 74.95 | 78.30 | 74.95 | 75.32 | +17.047% | 14 | 572 | +10.953% |
| 2026-09-17 | 64.35 | 64.35 | 64.35 | 64.35 | -9.430% | 1 | 573 | +29.868% |
| 2026-09-16 | 69.16 | 71.05 | 69.16 | 71.05 | -1.878% | 4 | 570 | +17.621% |
| 2026-09-15 | 72.58 | 72.58 | 71.60 | 72.41 | +16.508% | 43 | 536 | +15.412% |
| 2026-09-11 | 62.15 | 62.15 | 62.15 | 62.15 | +9.515% | 2 | 534 | +34.465% |
| 2026-09-08 | 56.75 | 56.75 | 56.75 | 56.75 | -8.320% | 1 | 535 | +47.260% |
| 2026-09-04 | 61.90 | 61.90 | 61.90 | 61.90 | -16.577% | 3 | 538 | +35.008% |
| 2026-08-07 | 74.20 | 74.20 | 74.20 | 74.20 | -3.636% | 25 | 513 | +12.628% |
| 2026-08-03 | 84.85 | 84.87 | 77.00 | 77.00 | -17.603% | 6 | 507 | +8.532% |
| 2026-07-27 | 93.45 | 93.45 | 93.45 | 93.45 | -3.550% | 1 | 506 | -10.572% |
| 2026-07-24 | 96.70 | 96.89 | 96.70 | 96.89 | +2.779% | 4 | 504 | -13.748% |
| 2026-07-23 | 93.46 | 94.27 | 93.46 | 94.27 | +2.035% | 3 | 507 | -11.350% |
| 2026-07-20 | 90.28 | 92.39 | 90.28 | 92.39 | +2.827% | 3 | 504 | -9.546% |
| 2026-07-17 | 89.90 | 89.90 | 89.85 | 89.85 | +5.051% | 2 | 506 | -6.989% |
| 2026-07-14 | 85.53 | 85.53 | 85.53 | 85.53 | +5.462% | 1 | 507 | -2.292% |
| 2026-07-13 | 81.10 | 81.10 | 81.10 | 81.10 | +1.540% | 1 | 506 | +3.046% |
| 2026-07-08 | 79.87 | 79.87 | 79.87 | 79.87 | +7.497% | 1 | 505 | +4.633% |
| 2026-07-06 | 74.30 | 74.30 | 74.30 | 74.30 | +1.130% | 1 | 504 | +12.476% |
| 2026-07-01 | 73.47 | 73.47 | 73.47 | 73.47 | +5.032% | 5 | 504 | +13.747% |
| 2026-06-26 | 69.95 | 69.95 | 69.95 | 69.95 | +1.820% | 1 | 505 | +19.471% |
| 2026-06-25 | 68.52 | 68.70 | 68.52 | 68.70 | +4.646% | 2 | 505 | +21.645% |
| 2026-06-24 | 63.47 | 66.11 | 63.47 | 65.65 | +25.766% | 48 | 532 | +27.296% |
| 2026-06-22 | 52.20 | 52.20 | 52.20 | 52.20 | +3.984% | 1 | 533 | +60.096% |
| 2026-06-18 | 50.20 | 50.20 | 50.20 | 50.20 | +2.199% | 1 | 532 | +66.474% |
| 2026-06-17 | 49.12 | 49.12 | 49.12 | 49.12 | +5.408% | 1 | 533 | +70.134% |
| 2026-06-15 | 47.30 | 47.55 | 46.60 | 46.60 | -12.324% | 9 | 538 | +79.335% |
| 2026-06-12 | 53.15 | 53.15 | 53.15 | 53.15 | -4.338% | 3 | 538 | +57.234% |
| 2026-06-11 | 54.81 | 55.57 | 54.13 | 55.56 | +21.976% | 4 | 537 | +50.414% |
| 2026-06-10 | 44.02 | 45.55 | 44.02 | 45.55 | -1.407% | 169 | 464 | +83.469% |
| 2026-06-09 | 46.20 | 46.20 | 46.20 | 46.20 | +11.406% | 14 | 464 | +80.887% |
| 2026-06-08 | 42.20 | 42.26 | 41.10 | 41.47 | +1.270% | 134 | 503 | +101.519% |
| 2026-06-05 | 40.85 | 40.95 | 40.85 | 40.95 | +23.903% | 2 | 503 | +104.078% |
| 2026-06-04 | 33.03 | 33.05 | 33.03 | 33.05 | -10.092% | 11 | 492 | +152.859% |
| 2026-06-03 | 34.50 | 36.76 | 34.50 | 36.76 | +11.394% | 31 | 487 | +127.339% |
| 2026-06-02 | 33.00 | 33.00 | 33.00 | 33.00 | +2.389% | 1 | 487 | +153.242% |
| 2026-06-01 | 36.00 | 36.59 | 32.23 | 32.23 | -18.918% | 33 | 473 | +159.293% |
| 2026-05-29 | 39.75 | 39.75 | 39.75 | 39.75 | -18.761% | 1 | 473 | +110.239% |
| 2026-05-26 | 49.25 | 49.34 | 48.93 | 48.93 | +5.566% | 27 | 482 | +70.795% |
| 2026-05-14 | 45.53 | 46.35 | 45.53 | 46.35 | -4.904% | 2 | 482 | +80.302% |
| 2026-05-11 | 48.74 | 48.74 | 48.74 | 48.74 | +1.754% | 1 | 481 | +71.461% |
| 2026-05-08 | 47.50 | 47.90 | 47.20 | 47.90 | -1.217% | 46 | 481 | +74.468% |
| 2026-05-07 | 46.80 | 48.65 | 46.80 | 48.49 | -1.041% | 21 | 438 | +72.345% |
| 2026-05-06 | 49.85 | 49.85 | 48.95 | 49.00 | -4.891% | 152 | 421 | +70.551% |
| 2026-05-05 | 52.00 | 52.00 | 51.52 | 51.52 | -4.681% | 237 | 298 | +62.209% |
| 2026-04-23 | 54.20 | 54.20 | 54.05 | 54.05 | +10.126% | 14 | 64 | +54.616% |
| 2026-04-22 | 49.40 | 49.40 | 48.18 | 49.08 | -2.464% | 9 | 60 | +70.273% |
| 2026-04-21 | 50.32 | 50.32 | 50.32 | 50.32 | -9.088% | 1 | 55 | +66.077% |
| 2026-04-20 | 55.35 | 55.35 | 55.35 | 55.35 | +0.728% | 1 | 55 | +50.985% |
| 2026-04-17 | 54.10 | 55.45 | 54.10 | 54.95 | -30.487% | 3 | 56 | +52.084% |
| 2026-04-10 | 79.05 | 79.05 | 79.05 | 79.05 | +1.829% | 6 | 54 | +5.718% |
| 2026-03-30 | 77.63 | 77.63 | 77.63 | 77.63 | +6.664% | 1 | 53 | +7.652% |
| 2026-03-26 | 72.78 | 72.78 | 72.78 | 72.78 | +7.520% | 28 | 52 | +14.826% |
| 2026-03-19 | 67.69 | 67.69 | 67.69 | 67.69 | +7.427% | 1 | 24 | +23.460% |
| 2026-03-11 | 61.90 | 63.01 | 61.40 | 63.01 | -10.877% | 5 | 23 | +32.630% |
| 2026-03-10 | 70.70 | 70.70 | 70.70 | 70.70 | -4.653% | 1 | 18 | +18.204% |
| 2026-03-09 | 74.20 | 74.21 | 74.15 | 74.15 | +6.004% | 10 | 17 | +12.704% |
| 2026-03-06 | 69.95 | 69.95 | 69.95 | 69.95 | -0.808% | 1 | 12 | +19.471% |
| 2026-02-25 | 70.52 | 70.52 | 70.52 | 70.52 | -12.147% | 5 | 7 | +18.505% |
| 2026-02-24 | 80.27 | 80.27 | 80.27 | 80.27 | +21.345% | 4 | 7 | +4.111% |
| 2026-02-10 | 66.15 | 66.15 | 66.15 | 66.15 | -17.105% | 1 | 3 | +26.334% |
| 2026-02-05 | 80.18 | 80.18 | 79.80 | 79.80 | +7.157% | 8 | 2 | +4.724% |
| 2026-02-04 | 73.94 | 75.00 | 73.93 | 74.47 | +7.974% | 11 | 10 | +12.220% |
| 2026-02-03 | 68.98 | 68.98 | 68.97 | 68.97 | +7.732% | 8 | 4 | +21.169% |
| 2026-01-29 | 63.79 | 64.02 | 63.79 | 64.02 | 0.000% | 8 | 8 | +30.537% |