ORCL270319P00220000
ORCL Mar 19 2027 220.00 Put
optionOPRA
EODNov 2, 2026
99.52USD+9.785%(+8.87)12Vol439OI
ORCL270319P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 95.62 | 99.52 | 95.62 | 99.52 | +9.785% | 12 | 450 | 0.000% |
| 2026-10-30 | 88.76 | 90.65 | 88.76 | 90.65 | +6.085% | 23 | 433 | +9.785% |
| 2026-10-28 | 85.45 | 85.45 | 85.45 | 85.45 | -5.455% | 1 | 432 | +16.466% |
| 2026-10-27 | 90.38 | 90.38 | 90.38 | 90.38 | -3.615% | 2 | 430 | +10.113% |
| 2026-10-26 | 95.10 | 95.10 | 93.70 | 93.77 | -0.709% | 46 | 470 | +6.132% |
| 2026-10-22 | 94.44 | 94.44 | 94.44 | 94.44 | +5.756% | 5 | 475 | +5.379% |
| 2026-10-20 | 89.25 | 89.30 | 89.25 | 89.30 | -1.576% | 4 | 471 | +11.445% |
| 2026-10-19 | 90.30 | 90.73 | 90.30 | 90.73 | -1.616% | 8 | 471 | +9.688% |
| 2026-10-16 | 88.70 | 92.22 | 88.55 | 92.22 | +6.514% | 8 | 469 | +7.916% |
| 2026-10-15 | 87.45 | 87.45 | 86.58 | 86.58 | -1.558% | 10 | 461 | +14.946% |
| 2026-10-14 | 87.25 | 88.25 | 87.20 | 87.95 | +6.735% | 19 | 445 | +13.155% |
| 2026-10-13 | 84.18 | 84.18 | 82.40 | 82.40 | -0.302% | 2 | 443 | +20.777% |
| 2026-10-12 | 82.65 | 82.65 | 82.65 | 82.65 | -3.962% | 6 | 449 | +20.411% |
| 2026-10-08 | 81.00 | 86.06 | 81.00 | 86.06 | +11.117% | 5 | 444 | +15.640% |
| 2026-10-06 | 77.40 | 77.45 | 77.40 | 77.45 | -4.853% | 10 | 444 | +28.496% |
| 2026-10-02 | 81.40 | 81.40 | 81.40 | 81.40 | -4.907% | 1 | 443 | +22.260% |
| 2026-10-01 | 85.60 | 85.60 | 85.60 | 85.60 | -3.113% | 1 | 443 | +16.262% |
| 2026-09-28 | 87.72 | 89.34 | 87.72 | 88.35 | +5.054% | 6 | 437 | +12.643% |
| 2026-09-25 | 84.10 | 84.10 | 84.10 | 84.10 | -1.024% | 6 | 431 | +18.335% |
| 2026-09-24 | 84.94 | 84.97 | 84.48 | 84.97 | +4.785% | 6 | 426 | +17.124% |
| 2026-09-16 | 79.80 | 81.09 | 79.80 | 81.09 | -0.527% | 66 | 381 | +22.728% |
| 2026-09-15 | 81.52 | 81.52 | 81.52 | 81.52 | +12.752% | 1 | 380 | +22.080% |
| 2026-09-11 | 72.15 | 72.80 | 72.15 | 72.30 | +11.920% | 9 | 371 | +37.649% |
| 2026-09-08 | 64.60 | 64.60 | 64.60 | 64.60 | -7.885% | 9 | 380 | +54.056% |
| 2026-09-04 | 69.97 | 70.13 | 69.97 | 70.13 | -4.650% | 2 | 381 | +41.908% |
| 2026-09-03 | 73.55 | 73.55 | 73.55 | 73.55 | -6.946% | 1 | 382 | +35.309% |
| 2026-08-26 | 79.04 | 79.04 | 79.04 | 79.04 | -1.200% | 1 | 381 | +25.911% |
| 2026-08-21 | 80.00 | 80.00 | 80.00 | 80.00 | +6.995% | 5 | 386 | +24.400% |
| 2026-08-13 | 74.76 | 74.77 | 74.59 | 74.77 | -10.348% | 16 | 383 | +33.102% |
| 2026-08-04 | 83.40 | 83.40 | 83.40 | 83.40 | -21.822% | 1 | 383 | +19.329% |
| 2026-07-28 | 106.68 | 106.68 | 106.68 | 106.68 | +3.623% | 1 | 382 | -6.712% |
| 2026-07-27 | 102.95 | 102.95 | 102.95 | 102.95 | -0.116% | 3 | 379 | -3.332% |
| 2026-07-23 | 102.40 | 103.07 | 102.40 | 103.07 | +3.964% | 2 | 377 | -3.444% |
| 2026-07-21 | 99.14 | 99.14 | 99.14 | 99.14 | +4.237% | 1 | 377 | +0.383% |
| 2026-07-15 | 95.11 | 95.11 | 95.11 | 95.11 | -0.419% | 81 | 296 | +4.637% |
| 2026-07-14 | 95.51 | 95.51 | 95.51 | 95.51 | +8.165% | 1 | 295 | +4.199% |
| 2026-07-13 | 88.30 | 88.30 | 88.30 | 88.30 | 0.000% | 1 | 294 | +12.707% |
| 2026-07-08 | 88.30 | 88.30 | 88.30 | 88.30 | +3.214% | 1 | 295 | +12.707% |
| 2026-07-02 | 85.55 | 85.55 | 85.55 | 85.55 | +19.936% | 1 | 294 | +16.330% |
| 2026-06-24 | 71.33 | 71.33 | 71.33 | 71.33 | +9.823% | 1 | 295 | +39.521% |
| 2026-06-23 | 64.95 | 64.95 | 64.95 | 64.95 | +4.843% | 1 | 296 | +53.226% |
| 2026-06-22 | 59.53 | 62.05 | 59.53 | 61.95 | +8.894% | 16 | 288 | +60.646% |
| 2026-06-18 | 57.10 | 57.10 | 56.89 | 56.89 | +1.680% | 2 | 288 | +74.934% |
| 2026-06-17 | 55.95 | 55.95 | 55.95 | 55.95 | +4.112% | 1 | 287 | +77.873% |
| 2026-06-15 | 53.74 | 53.74 | 53.74 | 53.74 | -10.028% | 2 | 287 | +85.188% |
| 2026-06-12 | 59.73 | 59.73 | 59.73 | 59.73 | -1.191% | 1 | 286 | +66.616% |
| 2026-06-11 | 61.20 | 61.20 | 60.45 | 60.45 | +18.716% | 16 | 290 | +64.632% |
| 2026-06-10 | 50.37 | 51.05 | 50.37 | 50.92 | -3.378% | 6 | 290 | +95.444% |
| 2026-06-09 | 48.00 | 52.70 | 48.00 | 52.70 | +10.598% | 15 | 281 | +88.843% |
| 2026-06-08 | 47.65 | 47.65 | 47.65 | 47.65 | +3.183% | 37 | 281 | +108.856% |
| 2026-06-05 | 44.40 | 46.89 | 44.40 | 46.18 | +14.166% | 36 | 273 | +115.505% |
| 2026-06-01 | 42.24 | 42.24 | 40.37 | 40.45 | -8.835% | 20 | 270 | +146.032% |
| 2026-05-29 | 45.50 | 45.50 | 44.25 | 44.37 | -11.260% | 21 | 272 | +124.296% |
| 2026-05-28 | 49.90 | 50.00 | 49.90 | 50.00 | -8.592% | 42 | 269 | +99.040% |
| 2026-05-22 | 54.70 | 54.70 | 54.70 | 54.70 | -1.936% | 5 | 267 | +81.938% |
| 2026-05-21 | 55.78 | 55.78 | 55.78 | 55.78 | -4.731% | 1 | 266 | +78.415% |
| 2026-05-20 | 58.55 | 58.55 | 58.55 | 58.55 | +11.312% | 1 | 266 | +69.974% |
| 2026-05-14 | 52.50 | 52.60 | 52.50 | 52.60 | -4.015% | 2 | 266 | +89.202% |
| 2026-05-11 | 54.75 | 54.80 | 54.75 | 54.80 | +1.200% | 5 | 261 | +81.606% |
| 2026-05-08 | 53.55 | 54.65 | 53.40 | 54.15 | -1.005% | 35 | 261 | +83.786% |
| 2026-05-07 | 53.10 | 54.70 | 52.90 | 54.70 | -2.409% | 66 | 228 | +81.938% |
| 2026-05-06 | 55.95 | 56.40 | 55.95 | 56.05 | -2.910% | 7 | 185 | +77.556% |
| 2026-05-05 | 57.73 | 57.73 | 57.73 | 57.73 | -2.975% | 1 | 181 | +72.389% |
| 2026-05-04 | 59.45 | 59.50 | 59.45 | 59.50 | -13.768% | 17 | 181 | +67.261% |
| 2026-04-29 | 69.00 | 69.00 | 69.00 | 69.00 | +24.774% | 1 | 181 | +44.232% |
| 2026-04-22 | 55.35 | 55.40 | 55.30 | 55.30 | -36.312% | 4 | 181 | +79.964% |
| 2026-04-10 | 89.11 | 89.11 | 86.83 | 86.83 | +3.554% | 154 | 177 | +14.615% |
| 2026-03-30 | 83.85 | 83.85 | 83.85 | 83.85 | -2.044% | 2 | 24 | +18.688% |
| 2026-03-27 | 86.10 | 86.10 | 85.60 | 85.60 | +13.906% | 12 | 22 | +16.262% |
| 2026-03-19 | 74.70 | 75.15 | 74.70 | 75.15 | +5.860% | 5 | 12 | +32.428% |
| 2026-03-12 | 70.82 | 70.99 | 70.82 | 70.99 | -13.637% | 2 | 7 | +40.189% |
| 2026-03-09 | 82.20 | 82.20 | 82.20 | 82.20 | +4.740% | 2 | 7 | +21.071% |
| 2026-03-04 | 78.48 | 78.48 | 78.48 | 78.48 | -9.866% | 1 | 6 | +26.809% |
| 2026-03-02 | 87.07 | 87.07 | 87.07 | 87.07 | +15.325% | 5 | 6 | +14.299% |
| 2026-02-10 | 75.50 | 75.50 | 75.50 | 75.50 | -10.778% | 12 | 1 | +31.815% |
| 2026-02-04 | 84.62 | 84.62 | 84.62 | 84.62 | +35.500% | 12 | 13 | +17.608% |
| 2026-01-22 | 62.45 | 62.45 | 62.45 | 62.45 | 0.000% | 1 | 1 | +59.359% |