ORCL270319P00075000
ORCL Mar 19 2027 75.00 Put
optionOPRA
EODNov 4, 2026
1.99USD-4.327%(-0.09)59Vol1,052OI
ORCL270319P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.8500 | 2.0800 | 1.8200 | 1.9900 | -4.327% | 59 | 1,055 | 0.000% |
| 2026-11-03 | 2.2900 | 2.2900 | 1.9400 | 2.0800 | -14.403% | 20 | 1,056 | -4.327% |
| 2026-11-02 | 1.9000 | 2.4300 | 1.9000 | 2.4300 | +84.091% | 3 | 1,096 | -18.107% |
| 2026-10-30 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | +25.714% | 45 | 1,087 | +50.758% |
| 2026-10-29 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +31.250% | 16 | 1,073 | +89.524% |
| 2026-10-28 | 1.6600 | 1.6600 | 0.5900 | 0.8000 | -49.045% | 147 | 1,041 | +148.750% |
| 2026-10-27 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | -12.291% | 14 | 1,027 | +26.752% |
| 2026-10-26 | 1.9500 | 1.9500 | 1.7400 | 1.7900 | -7.254% | 72 | 1,006 | +11.173% |
| 2026-10-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -10.233% | 2 | 1,006 | +3.109% |
| 2026-10-22 | 1.5800 | 2.1500 | 1.5800 | 2.1500 | +53.571% | 31 | 979 | -7.442% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -21.348% | 2 | 981 | +42.143% |
| 2026-10-16 | 1.4000 | 1.7900 | 1.4000 | 1.7800 | +14.839% | 44 | 938 | +11.798% |
| 2026-10-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +15.672% | 1 | 939 | +28.387% |
| 2026-10-14 | 1.2600 | 1.3500 | 1.2200 | 1.3400 | +83.562% | 51 | 941 | +48.507% |
| 2026-10-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -27.000% | 1 | 942 | +172.603% |
| 2026-10-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 2 | 940 | +99.000% |
| 2026-10-08 | 0.8700 | 1.4200 | 0.8700 | 1.2000 | +42.857% | 119 | 858 | +65.833% |
| 2026-10-06 | 0.9400 | 0.9400 | 0.8000 | 0.8400 | -21.495% | 18 | 854 | +136.905% |
| 2026-10-02 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -14.400% | 2 | 853 | +85.981% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +6.838% | 2 | 852 | +59.200% |
| 2026-09-29 | 1.1700 | 1.2400 | 1.1700 | 1.1700 | -7.143% | 3 | 852 | +70.085% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 3 | 849 | +57.937% |
| 2026-09-25 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +0.820% | 1 | 848 | +61.789% |
| 2026-09-24 | 1.4400 | 1.4400 | 1.1800 | 1.2200 | +41.860% | 18 | 851 | +63.115% |
| 2026-09-22 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | -7.527% | 16 | 848 | +131.395% |
| 2026-09-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 1 | 848 | +113.978% |
| 2026-09-17 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -16.071% | 1 | 848 | +111.702% |
| 2026-09-16 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | +1.818% | 55 | 866 | +77.679% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +8.911% | 1 | 865 | +80.909% |
| 2026-09-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +24.691% | 3 | 862 | +97.030% |
| 2026-09-11 | 0.8300 | 0.8800 | 0.7400 | 0.8100 | -26.364% | 61 | 878 | +145.679% |
| 2026-09-10 | 1.0400 | 1.1000 | 0.9900 | 1.1000 | +19.565% | 127 | 820 | +80.909% |
| 2026-09-09 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | -3.158% | 411 | 557 | +116.304% |
| 2026-09-08 | 0.8800 | 1.0100 | 0.7700 | 0.9500 | -9.524% | 23 | 577 | +109.474% |
| 2026-09-03 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -37.500% | 2 | 577 | +89.524% |
| 2026-09-01 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +8.387% | 69 | 508 | +18.452% |
| 2026-08-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 70 | 438 | +28.387% |
| 2026-08-28 | 1.5800 | 1.6100 | 1.5500 | 1.5500 | -11.429% | 53 | 446 | +28.387% |
| 2026-08-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +15.132% | 1 | 447 | +13.714% |
| 2026-08-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -31.839% | 1 | 447 | +30.921% |
| 2026-08-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +9.314% | 5 | 445 | -10.762% |
| 2026-08-21 | 2.1000 | 2.1100 | 1.9700 | 2.0400 | -7.273% | 22 | 445 | -2.451% |
| 2026-08-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 4 | 445 | -9.545% |
| 2026-08-19 | 2.3000 | 2.3000 | 2.0500 | 2.0500 | +3.535% | 79 | 469 | -2.927% |
| 2026-08-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -25.283% | 1 | 469 | +0.505% |
| 2026-08-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 1 | 469 | -24.906% |
| 2026-08-07 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -10.448% | 4 | 469 | -33.667% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.2000 | 3.3500 | +1.515% | 41 | 440 | -40.597% |
| 2026-08-04 | 3.7000 | 3.7000 | 3.2200 | 3.3000 | -14.286% | 58 | 454 | -39.697% |
| 2026-08-03 | 4.7500 | 4.7500 | 3.8500 | 3.8500 | -21.429% | 8 | 457 | -48.312% |
| 2026-07-31 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | -20.968% | 12 | 450 | -59.388% |
| 2026-07-28 | 6.6000 | 6.6000 | 6.1500 | 6.2000 | +3.506% | 28 | 440 | -67.903% |
| 2026-07-27 | 6.0300 | 6.0300 | 5.9900 | 5.9900 | -10.060% | 3 | 437 | -66.778% |
| 2026-07-24 | 6.6000 | 6.6600 | 6.6000 | 6.6600 | +8.293% | 3 | 436 | -70.120% |
| 2026-07-23 | 5.7000 | 6.1500 | 5.7000 | 6.1500 | +12.022% | 59 | 388 | -67.642% |
| 2026-07-22 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +2.809% | 1 | 388 | -63.752% |
| 2026-07-21 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -4.643% | 10 | 383 | -62.734% |
| 2026-07-20 | 4.9600 | 5.6000 | 4.9600 | 5.6000 | +13.131% | 5 | 382 | -64.464% |
| 2026-07-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 3 | 379 | -59.798% |
| 2026-07-14 | 4.4100 | 4.5000 | 4.3500 | 4.5000 | +11.111% | 6 | 373 | -55.778% |
| 2026-07-13 | 3.6000 | 4.0500 | 3.6000 | 4.0500 | +15.714% | 31 | 362 | -50.864% |
| 2026-07-10 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +4.478% | 32 | 345 | -43.143% |
| 2026-07-09 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -4.286% | 31 | 329 | -40.597% |
| 2026-07-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.166% | 2 | 329 | -43.143% |
| 2026-07-07 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +13.030% | 1 | 328 | -46.649% |
| 2026-07-02 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | +8.197% | 22 | 320 | -39.697% |
| 2026-07-01 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +1.667% | 13 | 321 | -34.754% |
| 2026-06-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.890% | 1 | 321 | -33.667% |
| 2026-06-29 | 2.8800 | 2.9400 | 2.7300 | 2.7300 | +51.667% | 8 | 320 | -27.106% |
| 2026-06-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 2 | 320 | +10.556% |
| 2026-06-12 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.950% | 1 | 319 | +9.945% |
| 2026-06-11 | 1.5000 | 2.0100 | 1.4400 | 2.0100 | +21.084% | 90 | 307 | -0.995% |
| 2026-06-10 | 1.7000 | 2.1600 | 1.4100 | 1.6600 | +20.290% | 173 | 307 | +19.880% |
| 2026-06-05 | 1.1800 | 1.3800 | 1.1800 | 1.3800 | +14.050% | 4 | 307 | +44.203% |
| 2026-06-04 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.029% | 1 | 308 | +64.463% |
| 2026-06-03 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | +47.826% | 129 | 281 | +46.324% |
| 2026-06-02 | 0.8100 | 0.9200 | 0.8100 | 0.9200 | -32.353% | 6 | 282 | +116.304% |
| 2026-05-28 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -18.563% | 11 | 271 | +46.324% |
| 2026-05-27 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -9.730% | 30 | 241 | +19.162% |
| 2026-05-15 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.596% | 30 | 241 | +7.568% |
| 2026-05-12 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -4.082% | 112 | 205 | +5.851% |
| 2026-05-11 | 1.8200 | 2.0700 | 1.8200 | 1.9600 | -2.000% | 14 | 211 | +1.531% |
| 2026-05-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 6 | 211 | -0.500% |
| 2026-05-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -14.458% | 5 | 217 | -6.573% |
| 2026-05-01 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.962% | 1 | 221 | -20.080% |
| 2026-04-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.873% | 10 | 221 | -24.046% |
| 2026-04-28 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +17.105% | 1 | 221 | -25.468% |
| 2026-04-27 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | -9.881% | 5 | 220 | -12.719% |
| 2026-04-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +12.444% | 1 | 219 | -21.344% |
| 2026-04-17 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -36.975% | 10 | 218 | -11.556% |
| 2026-04-13 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | -0.833% | 30 | 208 | -44.258% |
| 2026-04-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.692% | 1 | 194 | -44.722% |
| 2026-04-06 | 4.2000 | 4.2500 | 4.2000 | 4.2200 | +2.927% | 10 | 193 | -52.844% |
| 2026-04-01 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | -11.828% | 6 | 189 | -51.463% |
| 2026-03-30 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | -1.483% | 3 | 189 | -57.204% |
| 2026-03-27 | 4.8100 | 4.8100 | 4.6500 | 4.7200 | +3.736% | 31 | 191 | -57.839% |
| 2026-03-26 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +17.876% | 10 | 189 | -56.264% |
| 2026-03-20 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | +5.753% | 10 | 189 | -48.446% |
| 2026-03-19 | 3.7500 | 3.7700 | 3.6500 | 3.6500 | +1.389% | 54 | 192 | -45.479% |
| 2026-03-16 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +12.500% | 2 | 194 | -44.722% |
| 2026-03-11 | 3.1500 | 3.2000 | 2.7600 | 3.2000 | -25.581% | 13 | 193 | -37.813% |
| 2026-03-10 | 4.5000 | 4.5000 | 4.2500 | 4.3000 | -5.286% | 282 | 193 | -53.721% |
| 2026-03-09 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -10.980% | 2 | 23 | -56.167% |
| 2026-02-26 | 4.7000 | 5.1000 | 4.7000 | 5.1000 | +15.909% | 22 | 24 | -60.980% |
| 2026-02-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +8.911% | 1 | 14 | -54.773% |
| 2026-02-10 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -2.651% | 1 | 13 | -50.743% |
| 2026-02-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -22.430% | 1 | 13 | -52.048% |
| 2026-02-05 | 5.0100 | 5.3800 | 5.0100 | 5.3500 | 0.000% | 17 | 12 | -62.804% |