ORCL270319P00070000
ORCL Mar 19 2027 70.00 Put
optionOPRA
EODNov 4, 2026
1.44USD-8.280%(-0.13)15Vol1,612OI
ORCL270319P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.5500 | 1.5500 | 1.4000 | 1.4400 | -8.280% | 15 | 1,609 | 0.000% |
| 2026-11-03 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | -12.291% | 27 | 1,609 | -8.280% |
| 2026-11-02 | 1.4800 | 1.8300 | 1.4300 | 1.7900 | +43.200% | 19 | 1,601 | -19.553% |
| 2026-10-30 | 1.2000 | 1.2500 | 1.0600 | 1.2500 | +81.159% | 8 | 1,601 | +15.200% |
| 2026-10-28 | 1.1300 | 1.1800 | 0.6800 | 0.6900 | -46.923% | 42 | 1,598 | +108.696% |
| 2026-10-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 1,597 | +10.769% |
| 2026-10-26 | 1.3800 | 1.4400 | 1.2800 | 1.2800 | -14.667% | 34 | 1,596 | +12.500% |
| 2026-10-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.968% | 4 | 1,600 | -4.000% |
| 2026-10-22 | 1.3500 | 1.4200 | 1.2400 | 1.2400 | +9.735% | 14 | 1,612 | +16.129% |
| 2026-10-21 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | +2.727% | 14 | 1,602 | +27.434% |
| 2026-10-20 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -12.000% | 15 | 1,597 | +30.909% |
| 2026-10-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 10 | 1,587 | +15.200% |
| 2026-10-16 | 0.8400 | 1.2500 | 0.8400 | 1.2500 | +66.667% | 2 | 1,588 | +15.200% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 15 | 1,588 | +92.000% |
| 2026-10-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 2 | 1,586 | +92.000% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 5 | 1,591 | +94.595% |
| 2026-10-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +29.310% | 1 | 1,591 | +92.000% |
| 2026-10-08 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | -3.333% | 17 | 1,591 | +148.276% |
| 2026-10-06 | 0.6400 | 0.6700 | 0.6000 | 0.6000 | -18.919% | 18 | 1,591 | +140.000% |
| 2026-10-05 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -2.632% | 14 | 1,590 | +94.595% |
| 2026-10-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -16.484% | 1 | 1,591 | +89.474% |
| 2026-10-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +5.814% | 1 | 1,591 | +58.242% |
| 2026-09-30 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 1 | 1,590 | +67.442% |
| 2026-09-29 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | +9.756% | 2 | 1,590 | +60.000% |
| 2026-09-25 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | -6.818% | 88 | 1,510 | +75.610% |
| 2026-09-24 | 0.7500 | 0.9200 | 0.7500 | 0.8800 | +31.343% | 18 | 1,511 | +63.636% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 10 | 1,501 | +114.925% |
| 2026-09-22 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.000% | 17 | 1,501 | +118.182% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -8.333% | 4 | 1,497 | +118.182% |
| 2026-09-18 | 0.5200 | 0.7200 | 0.5200 | 0.7200 | +7.463% | 12 | 1,489 | +100.000% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -21.176% | 2 | 1,489 | +114.925% |
| 2026-09-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +16.438% | 1 | 1,488 | +69.412% |
| 2026-09-14 | 0.7900 | 0.8900 | 0.7200 | 0.7300 | +32.727% | 15 | 1,478 | +97.260% |
| 2026-09-11 | 0.5200 | 0.7700 | 0.5200 | 0.5500 | -20.290% | 26 | 1,468 | +161.818% |
| 2026-09-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 17 | 1,483 | +108.696% |
| 2026-09-08 | 0.6400 | 0.7500 | 0.6400 | 0.6700 | -4.286% | 45 | 1,488 | +114.925% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 10 | 1,498 | +105.714% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | -34.211% | 16 | 1,494 | +92.000% |
| 2026-09-02 | 1.2700 | 1.2700 | 1.1200 | 1.1400 | -10.236% | 216 | 1,293 | +26.316% |
| 2026-09-01 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | +13.393% | 42 | 1,263 | +13.386% |
| 2026-08-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -30.000% | 1 | 1,262 | +28.571% |
| 2026-08-27 | 1.2400 | 1.6000 | 1.2400 | 1.6000 | +28.000% | 9 | 1,263 | -10.000% |
| 2026-08-26 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -25.150% | 85 | 1,206 | +15.200% |
| 2026-08-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +5.696% | 12 | 1,203 | -13.772% |
| 2026-08-21 | 1.5100 | 1.5800 | 1.4700 | 1.5800 | -8.140% | 26 | 1,205 | -8.861% |
| 2026-08-20 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +8.861% | 1 | 1,205 | -16.279% |
| 2026-08-19 | 1.7500 | 1.7500 | 1.5800 | 1.5800 | +3.268% | 4 | 1,205 | -8.861% |
| 2026-08-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 1 | 1,206 | -5.882% |
| 2026-08-13 | 1.6400 | 1.6400 | 1.4800 | 1.5100 | -8.485% | 4 | 1,205 | -4.636% |
| 2026-08-12 | 1.7500 | 1.7800 | 1.6500 | 1.6500 | -23.256% | 8 | 1,212 | -12.727% |
| 2026-08-10 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | -12.955% | 2 | 1,213 | -33.023% |
| 2026-08-07 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -14.236% | 1 | 1,214 | -41.700% |
| 2026-08-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +13.386% | 4 | 1,214 | -50.000% |
| 2026-08-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.422% | 2 | 1,212 | -43.307% |
| 2026-08-04 | 2.9300 | 2.9300 | 2.5500 | 2.6300 | -12.333% | 11 | 1,210 | -45.247% |
| 2026-08-03 | 3.7000 | 3.7000 | 3.0000 | 3.0000 | -22.879% | 10 | 1,204 | -52.000% |
| 2026-07-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -9.535% | 30 | 1,234 | -62.982% |
| 2026-07-30 | 4.3200 | 4.5000 | 4.3000 | 4.3000 | -10.417% | 9 | 1,235 | -66.512% |
| 2026-07-29 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | +2.345% | 17 | 1,221 | -70.000% |
| 2026-07-28 | 5.3200 | 5.3200 | 4.6900 | 4.6900 | -1.471% | 3 | 1,222 | -69.296% |
| 2026-07-27 | 4.8900 | 5.0000 | 4.6500 | 4.7600 | -8.812% | 248 | 994 | -69.748% |
| 2026-07-24 | 5.3000 | 5.3000 | 5.1200 | 5.2200 | +7.187% | 18 | 982 | -72.414% |
| 2026-07-23 | 4.7800 | 4.8800 | 4.7200 | 4.8700 | +11.954% | 37 | 1,001 | -70.431% |
| 2026-07-22 | 4.4800 | 4.4800 | 4.3500 | 4.3500 | +7.143% | 21 | 990 | -66.897% |
| 2026-07-21 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -8.352% | 5 | 990 | -64.532% |
| 2026-07-20 | 4.1000 | 4.4300 | 4.1000 | 4.4300 | +18.133% | 8 | 991 | -67.494% |
| 2026-07-17 | 4.0500 | 4.0500 | 3.7500 | 3.7500 | +3.591% | 31 | 991 | -61.600% |
| 2026-07-16 | 3.5900 | 3.6400 | 3.5500 | 3.6200 | +12.773% | 39 | 979 | -60.221% |
| 2026-07-15 | 3.4500 | 3.7000 | 3.2100 | 3.2100 | -6.957% | 19 | 992 | -55.140% |
| 2026-07-14 | 3.5000 | 3.5200 | 3.4000 | 3.4500 | -1.429% | 26 | 1,004 | -58.261% |
| 2026-07-13 | 2.8900 | 3.5000 | 2.8900 | 3.5000 | +34.615% | 267 | 917 | -58.857% |
| 2026-07-09 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | -10.345% | 12 | 916 | -44.615% |
| 2026-07-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.399% | 10 | 916 | -50.345% |
| 2026-07-07 | 2.6800 | 2.8900 | 2.6800 | 2.8600 | +6.320% | 158 | 866 | -49.650% |
| 2026-07-02 | 2.4900 | 2.6900 | 2.2600 | 2.6900 | +14.468% | 350 | 1,054 | -46.468% |
| 2026-07-01 | 2.2100 | 2.6100 | 2.2100 | 2.3500 | +0.427% | 301 | 840 | -38.723% |
| 2026-06-30 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | +1.299% | 21 | 819 | -38.462% |
| 2026-06-29 | 2.0600 | 2.3100 | 2.0600 | 2.3100 | +5.479% | 148 | 815 | -37.662% |
| 2026-06-26 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +3.791% | 1 | 814 | -34.247% |
| 2026-06-25 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | +14.054% | 78 | 756 | -31.754% |
| 2026-06-24 | 1.5000 | 1.8500 | 1.5000 | 1.8500 | +38.060% | 6 | 752 | -22.162% |
| 2026-06-23 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | +17.544% | 9 | 752 | +7.463% |
| 2026-06-15 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -21.379% | 19 | 748 | +26.316% |
| 2026-06-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 5 | 743 | -0.690% |
| 2026-06-11 | 1.0200 | 1.4000 | 1.0200 | 1.4000 | +12.000% | 50 | 743 | +2.857% |
| 2026-06-10 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | +11.607% | 3 | 744 | +15.200% |
| 2026-06-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +69.697% | 3 | 744 | +28.571% |
| 2026-06-02 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | -26.667% | 16 | 760 | +118.182% |
| 2026-06-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 2 | 760 | +60.000% |
| 2026-05-29 | 1.2300 | 1.2300 | 1.0000 | 1.0000 | 0.000% | 9 | 758 | +44.000% |
| 2026-05-28 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | -28.058% | 80 | 770 | +44.000% |
| 2026-05-14 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | -12.025% | 61 | 806 | +3.597% |
| 2026-05-08 | 1.5500 | 1.6400 | 1.5500 | 1.5800 | -7.059% | 41 | 806 | -8.861% |
| 2026-05-07 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | -2.857% | 8 | 801 | -15.294% |
| 2026-05-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -17.840% | 1 | 808 | -17.714% |
| 2026-04-28 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | +29.091% | 11 | 809 | -32.394% |
| 2026-04-23 | 1.9400 | 1.9400 | 1.6500 | 1.6500 | -8.333% | 2 | 799 | -12.727% |
| 2026-04-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -27.126% | 1 | 797 | -20.000% |
| 2026-04-14 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -14.533% | 10 | 797 | -41.700% |
| 2026-04-13 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | -20.822% | 16 | 803 | -50.173% |
| 2026-04-10 | 4.3300 | 4.3300 | 3.6500 | 3.6500 | +12.654% | 12 | 788 | -60.548% |
| 2026-04-08 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -5.263% | 1 | 776 | -55.556% |
| 2026-04-06 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | +0.588% | 10 | 776 | -57.895% |
| 2026-04-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 4 | 770 | -57.647% |
| 2026-03-30 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | 0.000% | 41 | 770 | -62.597% |
| 2026-03-27 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | +13.235% | 21 | 755 | -62.597% |
| 2026-03-24 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | +13.333% | 46 | 757 | -57.647% |
| 2026-03-23 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -11.765% | 4 | 732 | -52.000% |
| 2026-03-20 | 3.1400 | 3.4000 | 3.0000 | 3.4000 | +14.478% | 47 | 732 | -57.647% |
| 2026-03-17 | 2.9000 | 2.9800 | 2.8500 | 2.9700 | -4.194% | 42 | 716 | -51.515% |
| 2026-03-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 10 | 704 | -53.548% |
| 2026-03-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 3 | 694 | -52.000% |
| 2026-03-11 | 2.7700 | 2.7700 | 2.4400 | 2.6300 | -25.915% | 65 | 691 | -45.247% |
| 2026-03-10 | 3.6000 | 3.6000 | 3.4500 | 3.5500 | -11.250% | 9 | 707 | -59.437% |
| 2026-03-09 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +11.111% | 2 | 700 | -64.000% |
| 2026-03-06 | 3.6000 | 3.6100 | 3.4000 | 3.6000 | -5.263% | 13 | 700 | -60.000% |
| 2026-03-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 11 | 693 | -62.105% |
| 2026-03-02 | 4.4500 | 4.4500 | 4.0000 | 4.0000 | 0.000% | 16 | 687 | -64.000% |
| 2026-02-27 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 0.000% | 6 | 677 | -64.000% |
| 2026-02-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 676 | -64.000% |
| 2026-02-25 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -4.762% | 2 | 671 | -64.000% |
| 2026-02-24 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -8.696% | 20 | 671 | -65.714% |
| 2026-02-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +17.949% | 1 | 670 | -68.696% |
| 2026-02-20 | 3.6600 | 3.9000 | 3.6600 | 3.9000 | +11.429% | 24 | 669 | -63.077% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 34 | 661 | -58.857% |
| 2026-02-13 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 1 | 633 | -57.522% |
| 2026-02-11 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | +2.410% | 6 | 633 | -57.647% |
| 2026-02-10 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | -6.479% | 3 | 632 | -56.627% |
| 2026-02-09 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 0.000% | 631 | 631 | -59.437% |