ORCL270319P00080000
ORCL Mar 19 2027 80.00 Put
optionOPRA
EODNov 4, 2026
2.63USD-4.710%(-0.13)395Vol8,426OI
ORCL270319P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.6500 | 2.7500 | 2.4200 | 2.6300 | -4.710% | 395 | 8,269 | 0.000% |
| 2026-11-03 | 2.8200 | 2.8200 | 2.5300 | 2.7600 | -15.077% | 109 | 8,194 | -4.710% |
| 2026-11-02 | 2.4000 | 3.2600 | 2.4000 | 3.2500 | +38.298% | 750 | 8,104 | -19.077% |
| 2026-10-30 | 1.7000 | 2.3500 | 1.5400 | 2.3500 | +76.692% | 24 | 8,115 | +11.915% |
| 2026-10-29 | 1.3800 | 1.4500 | 1.3300 | 1.3300 | +3.906% | 5 | 8,114 | +97.744% |
| 2026-10-28 | 2.0900 | 2.2000 | 1.2500 | 1.2800 | -36.318% | 6,161 | 2,303 | +105.469% |
| 2026-10-27 | 2.4700 | 2.4700 | 2.0100 | 2.0100 | -17.284% | 128 | 2,300 | +30.846% |
| 2026-10-26 | 2.3200 | 2.4800 | 2.3200 | 2.4300 | -2.410% | 60 | 2,270 | +8.230% |
| 2026-10-23 | 2.5400 | 2.5400 | 2.4800 | 2.4900 | -14.433% | 55 | 2,254 | +5.622% |
| 2026-10-22 | 2.2500 | 2.9100 | 2.2500 | 2.9100 | +35.349% | 897 | 1,549 | -9.622% |
| 2026-10-21 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | +10.256% | 105 | 1,544 | +22.326% |
| 2026-10-20 | 2.2300 | 2.2300 | 1.9500 | 1.9500 | -6.699% | 12 | 1,534 | +34.872% |
| 2026-10-19 | 2.2000 | 2.2000 | 2.0000 | 2.0900 | -11.064% | 1,047 | 1,284 | +25.837% |
| 2026-10-16 | 1.8800 | 2.3900 | 1.8800 | 2.3500 | +27.027% | 537 | 789 | +11.915% |
| 2026-10-15 | 1.9200 | 1.9400 | 1.8000 | 1.8500 | -8.867% | 162 | 707 | +42.162% |
| 2026-10-14 | 1.7900 | 2.1000 | 1.7700 | 2.0300 | +81.250% | 71 | 697 | +29.557% |
| 2026-10-13 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | -18.841% | 16 | 699 | +134.821% |
| 2026-10-12 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | +15.000% | 2 | 698 | +90.580% |
| 2026-10-09 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | -25.000% | 18 | 683 | +119.167% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +35.593% | 249 | 449 | +64.375% |
| 2026-10-06 | 1.2000 | 1.2900 | 1.1800 | 1.1800 | -8.527% | 202 | 528 | +122.881% |
| 2026-10-05 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -5.839% | 24 | 527 | +103.876% |
| 2026-10-02 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | -22.159% | 2 | 526 | +91.971% |
| 2026-10-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +6.667% | 1 | 526 | +49.432% |
| 2026-09-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.367% | 15 | 526 | +59.394% |
| 2026-09-29 | 1.8300 | 1.8300 | 1.5900 | 1.6900 | -10.582% | 12 | 519 | +55.621% |
| 2026-09-28 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | +8.000% | 203 | 476 | +39.153% |
| 2026-09-24 | 1.7000 | 1.9400 | 1.7000 | 1.7500 | +44.628% | 5 | 475 | +50.286% |
| 2026-09-22 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.202% | 1 | 475 | +117.355% |
| 2026-09-21 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 0.000% | 2 | 475 | +103.876% |
| 2026-09-17 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | -20.370% | 7 | 475 | +103.876% |
| 2026-09-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -5.814% | 1 | 475 | +62.346% |
| 2026-09-15 | 1.5600 | 1.7200 | 1.5000 | 1.7200 | +13.158% | 5 | 472 | +52.907% |
| 2026-09-14 | 1.5600 | 1.5800 | 1.4400 | 1.5200 | +38.182% | 28 | 462 | +73.026% |
| 2026-09-11 | 1.0200 | 1.1900 | 1.0200 | 1.1000 | -33.333% | 9 | 464 | +139.091% |
| 2026-09-10 | 1.3800 | 1.6500 | 1.3500 | 1.6500 | +32.000% | 14 | 461 | +59.394% |
| 2026-09-09 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | -1.575% | 38 | 461 | +110.400% |
| 2026-09-08 | 1.2000 | 1.3200 | 1.0900 | 1.2700 | -4.511% | 21 | 463 | +107.087% |
| 2026-09-04 | 1.3700 | 1.3700 | 1.2800 | 1.3300 | -6.993% | 6 | 464 | +97.744% |
| 2026-09-03 | 1.6900 | 1.6900 | 1.4000 | 1.4300 | -35.874% | 5 | 464 | +83.916% |
| 2026-09-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.879% | 1 | 463 | +17.937% |
| 2026-09-01 | 2.2400 | 2.3200 | 2.2100 | 2.3200 | +14.286% | 51 | 437 | +13.362% |
| 2026-08-31 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.404% | 5 | 437 | +29.557% |
| 2026-08-28 | 2.0200 | 2.1000 | 2.0000 | 2.0800 | -0.952% | 76 | 437 | +26.442% |
| 2026-08-27 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -12.500% | 2 | 436 | +25.238% |
| 2026-08-26 | 2.4100 | 2.4100 | 2.3500 | 2.4000 | -11.439% | 3 | 437 | +9.583% |
| 2026-08-21 | 2.6900 | 2.7100 | 2.6100 | 2.7100 | -6.552% | 23 | 437 | -2.952% |
| 2026-08-19 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | +9.434% | 28 | 434 | -9.310% |
| 2026-08-14 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | -3.636% | 2 | 434 | -0.755% |
| 2026-08-12 | 3.4000 | 3.4000 | 2.7500 | 2.7500 | -19.118% | 13 | 424 | -4.364% |
| 2026-08-10 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | -8.108% | 9 | 428 | -22.647% |
| 2026-08-07 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -9.091% | 18 | 428 | -28.919% |
| 2026-08-06 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | -1.691% | 2 | 428 | -35.381% |
| 2026-08-05 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | -1.429% | 2 | 427 | -36.473% |
| 2026-08-04 | 4.5200 | 4.5500 | 4.0100 | 4.2000 | -12.134% | 30 | 422 | -37.381% |
| 2026-08-03 | 5.0000 | 5.2500 | 4.7800 | 4.7800 | -22.403% | 4 | 422 | -44.979% |
| 2026-07-31 | 6.0500 | 6.1600 | 6.0500 | 6.1600 | -5.231% | 15 | 416 | -57.305% |
| 2026-07-30 | 6.5500 | 6.7000 | 6.4500 | 6.5000 | -12.517% | 12 | 413 | -59.538% |
| 2026-07-29 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +2.483% | 1 | 413 | -64.603% |
| 2026-07-28 | 8.0700 | 8.0700 | 7.2500 | 7.2500 | -0.685% | 4 | 412 | -63.724% |
| 2026-07-27 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -8.864% | 44 | 397 | -63.973% |
| 2026-07-24 | 8.0100 | 8.0100 | 7.8000 | 8.0100 | +6.516% | 23 | 399 | -67.166% |
| 2026-07-23 | 6.7800 | 7.5200 | 6.7800 | 7.5200 | +16.952% | 15 | 395 | -65.027% |
| 2026-07-22 | 6.7000 | 6.7000 | 6.4300 | 6.4300 | -2.131% | 16 | 409 | -59.098% |
| 2026-07-21 | 6.8800 | 6.8800 | 6.5700 | 6.5700 | -5.195% | 11 | 410 | -59.970% |
| 2026-07-20 | 6.3000 | 7.2000 | 6.3000 | 6.9300 | +16.471% | 29 | 418 | -62.049% |
| 2026-07-17 | 6.6500 | 6.6500 | 5.8500 | 5.9500 | 0.000% | 20 | 421 | -55.798% |
| 2026-07-16 | 5.5000 | 5.9500 | 5.5000 | 5.9500 | +12.053% | 19 | 415 | -55.798% |
| 2026-07-15 | 5.5500 | 5.5500 | 5.3100 | 5.3100 | -3.978% | 2 | 413 | -50.471% |
| 2026-07-14 | 5.4700 | 5.6200 | 5.4700 | 5.5300 | +4.340% | 46 | 380 | -52.441% |
| 2026-07-13 | 4.8000 | 5.3000 | 4.7200 | 5.3000 | +32.500% | 40 | 384 | -50.377% |
| 2026-07-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 383 | -34.250% |
| 2026-07-09 | 4.4500 | 4.4500 | 3.8500 | 3.8500 | -18.085% | 201 | 392 | -31.688% |
| 2026-07-08 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +3.297% | 13 | 391 | -44.043% |
| 2026-07-07 | 4.2000 | 4.5500 | 4.2000 | 4.5500 | +8.333% | 4 | 391 | -42.198% |
| 2026-07-06 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +7.692% | 51 | 357 | -37.381% |
| 2026-07-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.000% | 7 | 357 | -32.564% |
| 2026-06-30 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | +0.536% | 7 | 353 | -29.867% |
| 2026-06-29 | 3.5500 | 3.7300 | 3.5500 | 3.7300 | +9.706% | 3 | 352 | -29.491% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.647% | 2 | 350 | -22.647% |
| 2026-06-24 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +57.923% | 1 | 349 | -8.997% |
| 2026-06-17 | 1.6800 | 1.8300 | 1.6800 | 1.8300 | -18.667% | 6 | 349 | +43.716% |
| 2026-06-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 11 | 349 | +16.889% |
| 2026-06-11 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +31.579% | 6 | 353 | +16.889% |
| 2026-06-03 | 1.5900 | 1.7100 | 1.5000 | 1.7100 | +17.123% | 39 | 336 | +53.801% |
| 2026-06-02 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | -27.000% | 50 | 361 | +80.137% |
| 2026-05-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 362 | +31.500% |
| 2026-05-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -18.819% | 5 | 367 | +19.545% |
| 2026-05-15 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +17.826% | 200 | 233 | -2.952% |
| 2026-05-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -19.861% | 4 | 233 | +14.348% |
| 2026-05-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +9.125% | 1 | 233 | -8.362% |
| 2026-05-04 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | -13.770% | 9 | 233 | 0.000% |
| 2026-05-01 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | -12.104% | 27 | 224 | -13.770% |
| 2026-04-29 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +28.519% | 8 | 224 | -24.207% |
| 2026-04-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -20.821% | 20 | 223 | -2.593% |
| 2026-04-15 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -30.408% | 1 | 204 | -22.874% |
| 2026-04-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.844% | 27 | 205 | -46.327% |
| 2026-04-10 | 5.2500 | 5.2600 | 5.2500 | 5.2600 | +1.938% | 5 | 205 | -50.000% |
| 2026-04-09 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -3.551% | 1 | 200 | -49.031% |
| 2026-03-31 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | -10.833% | 30 | 200 | -50.841% |
| 2026-03-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +33.333% | 3 | 178 | -56.167% |
| 2026-03-23 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | +11.111% | 3 | 178 | -41.556% |
| 2026-03-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +4.922% | 13 | 177 | -35.062% |
| 2026-03-11 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | -27.032% | 21 | 177 | -31.865% |
| 2026-03-10 | 4.2000 | 5.2900 | 4.2000 | 5.2900 | -2.037% | 2 | 179 | -50.284% |
| 2026-03-09 | 5.7500 | 5.7500 | 5.4000 | 5.4000 | -3.571% | 208 | 178 | -51.296% |
| 2026-03-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 1 | 75 | -53.036% |
| 2026-03-02 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.200% | 65 | 74 | -56.529% |
| 2026-02-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.424% | 1 | 10 | -57.920% |
| 2026-02-18 | 5.1500 | 5.2000 | 5.1500 | 5.1900 | -2.444% | 10 | 9 | -49.326% |
| 2026-02-17 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +10.833% | 1 | 4 | -50.564% |
| 2026-02-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 2 | -45.208% |
| 2026-02-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.475% | 1 | 2 | -47.400% |
| 2026-02-09 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -19.690% | 1 | 2 | -49.228% |
| 2026-02-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 1 | 1 | -59.225% |