ORCL270319P00250000
ORCL Mar 19 2027 250.00 Put
optionOPRA
EODOct 28, 2026
105.00USD-16.567%(-20.85)1Vol75OI
ORCL270319P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.00 | 105.00 | 105.00 | 105.00 | -16.567% | 1 | 75 | 0.000% |
| 2026-10-22 | 124.40 | 125.85 | 124.40 | 125.85 | +7.198% | 1,592 | 573 | -16.567% |
| 2026-10-20 | 117.40 | 117.40 | 117.40 | 117.40 | -2.224% | 37 | 579 | -10.562% |
| 2026-10-14 | 120.07 | 120.07 | 120.07 | 120.07 | +12.194% | 1 | 637 | -12.551% |
| 2026-10-13 | 111.18 | 111.22 | 107.02 | 107.02 | -6.533% | 4 | 635 | -1.887% |
| 2026-10-08 | 111.00 | 114.50 | 111.00 | 114.50 | +6.413% | 2 | 635 | -8.297% |
| 2026-10-05 | 107.70 | 107.70 | 107.60 | 107.60 | -3.176% | 15 | 650 | -2.416% |
| 2026-09-24 | 111.13 | 111.13 | 111.13 | 111.13 | +0.844% | 1 | 651 | -5.516% |
| 2026-09-15 | 110.20 | 110.20 | 110.20 | 110.20 | +2.512% | 1 | 651 | -4.719% |
| 2026-09-14 | 107.50 | 107.50 | 107.50 | 107.50 | +6.976% | 3 | 651 | -2.326% |
| 2026-09-11 | 100.00 | 100.49 | 100.00 | 100.49 | +2.541% | 11 | 661 | +4.488% |
| 2026-09-10 | 96.30 | 98.00 | 96.30 | 98.00 | +12.514% | 6 | 662 | +7.143% |
| 2026-09-08 | 87.10 | 87.10 | 87.10 | 87.10 | -9.176% | 1 | 663 | +20.551% |
| 2026-09-04 | 95.90 | 95.90 | 95.90 | 95.90 | -2.442% | 3 | 663 | +9.489% |
| 2026-09-03 | 101.45 | 101.45 | 98.30 | 98.30 | -4.424% | 6 | 663 | +6.816% |
| 2026-08-28 | 102.85 | 102.85 | 102.85 | 102.85 | -2.972% | 3 | 660 | +2.090% |
| 2026-08-26 | 106.00 | 106.00 | 106.00 | 106.00 | -0.009% | 1 | 659 | -0.943% |
| 2026-08-17 | 106.01 | 106.01 | 106.01 | 106.01 | +1.835% | 1 | 658 | -0.953% |
| 2026-08-10 | 104.10 | 104.10 | 104.10 | 104.10 | -5.131% | 1 | 658 | +0.865% |
| 2026-08-04 | 109.73 | 109.73 | 109.73 | 109.73 | -11.743% | 1 | 657 | -4.311% |
| 2026-07-31 | 124.33 | 124.33 | 124.33 | 124.33 | -5.725% | 1 | 654 | -15.547% |
| 2026-07-29 | 131.88 | 131.88 | 131.88 | 131.88 | -0.917% | 1 | 654 | -20.382% |
| 2026-07-24 | 134.77 | 134.77 | 133.10 | 133.10 | +5.543% | 4 | 655 | -21.112% |
| 2026-07-22 | 125.00 | 126.11 | 125.00 | 126.11 | -0.685% | 2 | 655 | -16.739% |
| 2026-07-21 | 126.98 | 126.98 | 126.98 | 126.98 | -2.112% | 1 | 654 | -17.310% |
| 2026-07-20 | 129.72 | 129.72 | 129.72 | 129.72 | +1.661% | 1 | 654 | -19.056% |
| 2026-07-17 | 127.60 | 127.60 | 127.60 | 127.60 | +6.333% | 1 | 653 | -17.712% |
| 2026-07-13 | 120.00 | 120.00 | 120.00 | 120.00 | +11.867% | 1 | 652 | -12.500% |
| 2026-07-09 | 112.40 | 112.40 | 106.55 | 107.27 | +4.654% | 100 | 653 | -2.116% |
| 2026-06-25 | 102.50 | 102.50 | 102.50 | 102.50 | +4.379% | 41 | 653 | +2.439% |
| 2026-06-24 | 96.20 | 98.35 | 96.20 | 98.20 | +7.440% | 22 | 644 | +6.925% |
| 2026-06-23 | 91.40 | 91.40 | 91.40 | 91.40 | +11.219% | 1 | 645 | +14.880% |
| 2026-06-22 | 82.18 | 82.18 | 82.18 | 82.18 | +4.409% | 1 | 644 | +27.768% |
| 2026-06-18 | 78.71 | 78.71 | 78.71 | 78.71 | -4.594% | 1 | 643 | +33.401% |
| 2026-06-12 | 82.50 | 82.50 | 82.50 | 82.50 | +16.608% | 1 | 644 | +27.273% |
| 2026-06-10 | 70.75 | 70.75 | 70.75 | 70.75 | +2.314% | 1 | 643 | +48.410% |
| 2026-06-09 | 69.15 | 69.15 | 69.15 | 69.15 | +3.471% | 2 | 641 | +51.844% |
| 2026-06-08 | 66.83 | 66.83 | 66.83 | 66.83 | +5.360% | 1 | 641 | +57.115% |
| 2026-06-05 | 63.01 | 63.43 | 62.95 | 63.43 | +6.373% | 75 | 568 | +65.537% |
| 2026-06-03 | 60.30 | 60.30 | 59.63 | 59.63 | +7.133% | 13 | 574 | +76.086% |
| 2026-06-02 | 57.15 | 57.15 | 55.66 | 55.66 | +2.110% | 6 | 574 | +88.645% |
| 2026-06-01 | 59.05 | 59.06 | 54.51 | 54.51 | -13.750% | 18 | 566 | +92.625% |
| 2026-05-29 | 65.35 | 65.35 | 63.20 | 63.20 | -10.227% | 429 | 163 | +66.139% |
| 2026-05-28 | 70.40 | 70.40 | 70.40 | 70.40 | -6.133% | 1 | 163 | +49.148% |
| 2026-05-26 | 75.00 | 75.00 | 75.00 | 75.00 | -1.445% | 30 | 146 | +40.000% |
| 2026-05-22 | 76.10 | 76.10 | 76.10 | 76.10 | -4.851% | 30 | 131 | +37.976% |
| 2026-05-19 | 79.98 | 79.98 | 79.98 | 79.98 | -0.050% | 2 | 129 | +31.283% |
| 2026-05-15 | 80.02 | 80.02 | 80.02 | 80.02 | +1.677% | 70 | 60 | +31.217% |
| 2026-05-12 | 78.70 | 78.70 | 78.70 | 78.70 | +2.501% | 2 | 62 | +33.418% |
| 2026-05-11 | 76.78 | 76.78 | 76.78 | 76.78 | +1.993% | 1 | 63 | +36.754% |
| 2026-05-08 | 75.75 | 75.79 | 74.28 | 75.28 | -0.225% | 19 | 63 | +39.479% |
| 2026-05-07 | 73.00 | 75.45 | 72.72 | 75.45 | -0.619% | 14 | 66 | +39.165% |
| 2026-05-06 | 75.75 | 75.92 | 75.75 | 75.92 | -19.251% | 2 | 62 | +38.303% |
| 2026-04-14 | 94.02 | 94.02 | 94.02 | 94.02 | -16.427% | 1 | 60 | +11.678% |
| 2026-04-10 | 115.25 | 115.25 | 112.50 | 112.50 | +0.608% | 3 | 59 | -6.667% |
| 2026-04-09 | 111.82 | 111.82 | 111.82 | 111.82 | +4.976% | 2 | 56 | -6.099% |
| 2026-03-25 | 106.52 | 106.52 | 106.52 | 106.52 | +14.587% | 1 | 56 | -1.427% |
| 2026-03-11 | 92.96 | 92.96 | 92.96 | 92.96 | -9.756% | 12 | 55 | +12.952% |
| 2026-03-06 | 103.01 | 103.01 | 103.01 | 103.01 | -8.639% | 2 | 55 | +1.932% |
| 2026-02-23 | 112.72 | 112.75 | 112.72 | 112.75 | +14.119% | 2 | 53 | -6.874% |
| 2026-02-13 | 98.80 | 98.80 | 98.80 | 98.80 | -0.453% | 1 | 53 | +6.275% |
| 2026-02-10 | 99.25 | 99.25 | 99.25 | 99.25 | -12.316% | 1 | 53 | +5.793% |
| 2026-02-06 | 112.50 | 113.19 | 112.50 | 113.19 | +4.236% | 38 | 54 | -7.236% |
| 2026-02-04 | 108.59 | 108.59 | 108.59 | 108.59 | +5.437% | 1 | 16 | -3.306% |
| 2026-02-03 | 102.99 | 102.99 | 102.99 | 102.99 | +7.181% | 1 | 15 | +1.952% |
| 2026-02-02 | 92.42 | 96.09 | 92.42 | 96.09 | +17.570% | 7 | 14 | +9.273% |
| 2026-01-26 | 81.73 | 81.73 | 81.73 | 81.73 | 0.000% | 7 | 7 | +28.472% |