ORCL270319P00230000
ORCL Mar 19 2027 230.00 Put
optionOPRA
EODOct 30, 2026
99.04USD+0.091%(+0.09)2Vol2,809OI
ORCL270319P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 99.03 | 99.04 | 99.03 | 99.04 | +0.091% | 2 | 2,814 | 0.000% |
| 2026-10-28 | 98.95 | 98.95 | 98.95 | 98.95 | -0.182% | 1 | 2,814 | +0.091% |
| 2026-10-27 | 99.13 | 99.13 | 99.13 | 99.13 | -3.570% | 3 | 2,815 | -0.091% |
| 2026-10-23 | 105.15 | 105.15 | 102.80 | 102.80 | +1.934% | 3 | 2,812 | -3.658% |
| 2026-10-16 | 100.85 | 100.85 | 100.85 | 100.85 | +1.869% | 2 | 2,814 | -1.795% |
| 2026-10-15 | 99.93 | 100.25 | 99.00 | 99.00 | -1.335% | 12 | 2,802 | +0.040% |
| 2026-10-14 | 100.34 | 100.34 | 100.34 | 100.34 | +6.484% | 2 | 2,804 | -1.296% |
| 2026-10-13 | 93.77 | 94.23 | 93.77 | 94.23 | +5.841% | 19 | 2,785 | +5.105% |
| 2026-10-09 | 89.03 | 89.03 | 89.03 | 89.03 | -6.363% | 4 | 2,781 | +11.243% |
| 2026-10-08 | 95.08 | 95.08 | 95.08 | 95.08 | +8.292% | 20 | 2,761 | +4.165% |
| 2026-10-07 | 87.80 | 87.80 | 87.80 | 87.80 | -6.197% | 3 | 2,761 | +12.802% |
| 2026-09-29 | 93.60 | 93.60 | 93.60 | 93.60 | +4.815% | 1 | 2,762 | +5.812% |
| 2026-09-15 | 89.30 | 89.30 | 89.30 | 89.30 | +17.888% | 1 | 2,762 | +10.907% |
| 2026-09-09 | 76.31 | 76.31 | 75.75 | 75.75 | +2.365% | 26 | 2,759 | +30.746% |
| 2026-09-08 | 74.00 | 74.00 | 74.00 | 74.00 | -6.317% | 5 | 2,764 | +33.838% |
| 2026-09-04 | 78.99 | 78.99 | 78.99 | 78.99 | -7.722% | 1 | 2,763 | +25.383% |
| 2026-08-28 | 84.75 | 85.60 | 84.75 | 85.60 | -0.811% | 18 | 2,763 | +15.701% |
| 2026-08-27 | 84.08 | 87.45 | 84.08 | 86.30 | -0.427% | 9 | 2,766 | +14.762% |
| 2026-08-26 | 86.67 | 86.67 | 86.67 | 86.67 | +4.422% | 3 | 2,763 | +14.273% |
| 2026-08-13 | 83.00 | 83.00 | 83.00 | 83.00 | -8.641% | 32 | 2,780 | +19.325% |
| 2026-08-11 | 90.87 | 90.87 | 90.85 | 90.85 | -2.154% | 80 | 2,700 | +9.015% |
| 2026-08-04 | 92.85 | 92.85 | 92.85 | 92.85 | -16.351% | 1 | 2,700 | +6.667% |
| 2026-07-27 | 111.37 | 111.37 | 111.00 | 111.00 | -2.640% | 6 | 2,704 | -10.775% |
| 2026-07-24 | 114.01 | 114.01 | 114.01 | 114.01 | +1.207% | 10 | 2,694 | -13.130% |
| 2026-07-23 | 112.65 | 112.65 | 112.65 | 112.65 | +4.742% | 3 | 2,694 | -12.082% |
| 2026-07-21 | 107.55 | 107.55 | 107.55 | 107.55 | +1.539% | 1 | 2,693 | -7.913% |
| 2026-07-17 | 108.10 | 108.42 | 105.92 | 105.92 | +15.899% | 7 | 2,688 | -6.495% |
| 2026-07-09 | 91.39 | 91.39 | 91.39 | 91.39 | -2.983% | 2 | 2,687 | +8.371% |
| 2026-07-02 | 94.20 | 94.20 | 94.20 | 94.20 | +15.229% | 1 | 2,686 | +5.138% |
| 2026-06-24 | 81.95 | 81.98 | 81.75 | 81.75 | +21.039% | 82 | 2,664 | +21.150% |
| 2026-06-22 | 66.73 | 67.54 | 66.73 | 67.54 | +9.821% | 4 | 2,667 | +46.639% |
| 2026-06-17 | 61.95 | 61.95 | 61.50 | 61.50 | -13.197% | 2 | 2,667 | +61.041% |
| 2026-06-11 | 70.75 | 71.00 | 70.70 | 70.85 | +23.217% | 72 | 2,669 | +39.788% |
| 2026-06-10 | 55.35 | 57.70 | 55.30 | 57.50 | -4.167% | 9 | 2,670 | +72.243% |
| 2026-06-09 | 54.50 | 60.00 | 54.50 | 60.00 | +11.111% | 12 | 2,680 | +65.067% |
| 2026-06-08 | 54.00 | 54.00 | 54.00 | 54.00 | -0.826% | 42 | 2,683 | +83.407% |
| 2026-06-05 | 50.70 | 55.21 | 50.19 | 54.45 | +23.750% | 278 | 2,502 | +81.892% |
| 2026-06-04 | 45.50 | 45.69 | 44.00 | 44.00 | -4.348% | 1,003 | 1,502 | +125.091% |
| 2026-06-03 | 48.81 | 48.81 | 46.00 | 46.00 | +6.236% | 33 | 1,479 | +115.304% |
| 2026-06-02 | 46.29 | 46.29 | 43.30 | 43.30 | +1.882% | 3 | 1,480 | +128.730% |
| 2026-06-01 | 46.00 | 46.80 | 42.50 | 42.50 | -14.727% | 170 | 1,337 | +133.035% |
| 2026-05-29 | 52.25 | 52.25 | 49.84 | 49.84 | -19.170% | 1,291 | 86 | +98.716% |
| 2026-05-22 | 61.66 | 61.66 | 61.66 | 61.66 | -5.342% | 1 | 85 | +60.623% |
| 2026-05-18 | 65.14 | 65.14 | 65.14 | 65.14 | +3.348% | 1 | 85 | +52.042% |
| 2026-05-13 | 63.12 | 63.12 | 63.03 | 63.03 | +2.321% | 3 | 85 | +57.132% |
| 2026-05-07 | 58.90 | 61.85 | 58.90 | 61.60 | -2.408% | 25 | 85 | +60.779% |
| 2026-05-06 | 63.12 | 63.12 | 63.12 | 63.12 | -8.055% | 5 | 62 | +56.907% |
| 2026-04-23 | 68.65 | 68.65 | 68.65 | 68.65 | +6.998% | 16 | 57 | +44.268% |
| 2026-04-21 | 64.16 | 64.16 | 64.16 | 64.16 | -5.578% | 1 | 57 | +54.364% |
| 2026-04-20 | 67.90 | 67.95 | 67.90 | 67.95 | +0.221% | 7 | 56 | +45.754% |
| 2026-04-16 | 67.80 | 67.80 | 67.80 | 67.80 | -29.434% | 1 | 56 | +46.077% |
| 2026-04-10 | 96.05 | 97.05 | 96.05 | 96.08 | +3.758% | 21 | 57 | +3.081% |
| 2026-03-31 | 92.60 | 92.60 | 92.60 | 92.60 | +9.392% | 20 | 40 | +6.955% |
| 2026-03-18 | 84.65 | 84.65 | 84.65 | 84.65 | +1.828% | 3 | 26 | +16.999% |
| 2026-03-17 | 83.00 | 83.13 | 83.00 | 83.13 | -7.376% | 5 | 23 | +19.139% |
| 2026-02-25 | 89.75 | 89.80 | 89.75 | 89.75 | +5.950% | 13 | 12 | +10.351% |
| 2026-02-17 | 86.55 | 86.55 | 84.71 | 84.71 | -11.530% | 4 | 12 | +16.917% |
| 2026-02-06 | 95.75 | 95.75 | 95.75 | 95.75 | +4.314% | 1 | 8 | +3.436% |
| 2026-02-04 | 91.79 | 91.79 | 91.79 | 91.79 | +21.608% | 1 | 7 | +7.898% |
| 2026-02-02 | 75.48 | 75.48 | 75.48 | 75.48 | +9.391% | 3 | 6 | +31.214% |
| 2026-01-27 | 69.00 | 69.00 | 69.00 | 69.00 | +0.981% | 1 | 3 | +43.536% |
| 2026-01-26 | 68.33 | 68.33 | 68.33 | 68.33 | 0.000% | 2 | 2 | +44.944% |