ORCL270319P00090000
ORCL Mar 19 2027 90.00 Put
optionOPRA
EODNov 4, 2026
4.40USD-1.124%(-0.05)115Vol5,259OI
ORCL270319P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.3000 | 4.4500 | 4.2000 | 4.4000 | -1.124% | 115 | 5,265 | 0.000% |
| 2026-11-03 | 5.0000 | 5.0000 | 4.3600 | 4.4500 | -17.286% | 147 | 5,188 | -1.124% |
| 2026-11-02 | 4.3000 | 5.4500 | 4.2000 | 5.3800 | +43.467% | 204 | 5,065 | -18.216% |
| 2026-10-30 | 3.1100 | 3.8600 | 3.1100 | 3.7500 | +53.061% | 30 | 5,040 | +17.333% |
| 2026-10-29 | 2.4200 | 2.5300 | 2.4200 | 2.4500 | +18.932% | 17 | 5,037 | +79.592% |
| 2026-10-28 | 3.6000 | 3.6000 | 2.0500 | 2.0600 | -40.290% | 15 | 5,047 | +113.592% |
| 2026-10-27 | 3.6700 | 3.6700 | 3.4000 | 3.4500 | -15.854% | 128 | 4,963 | +27.536% |
| 2026-10-26 | 4.0900 | 4.1800 | 4.0700 | 4.1000 | -2.381% | 68 | 4,971 | +7.317% |
| 2026-10-23 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | -10.448% | 239 | 4,845 | +4.762% |
| 2026-10-22 | 4.1000 | 4.6900 | 3.9500 | 4.6900 | +30.278% | 75 | 4,810 | -6.183% |
| 2026-10-21 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | +10.769% | 69 | 4,807 | +22.222% |
| 2026-10-20 | 3.7000 | 3.7000 | 3.2500 | 3.2500 | -4.971% | 267 | 4,807 | +35.385% |
| 2026-10-19 | 3.6000 | 3.6000 | 3.4200 | 3.4200 | -16.585% | 27 | 4,782 | +28.655% |
| 2026-10-16 | 3.2600 | 4.1000 | 3.2600 | 4.1000 | +32.258% | 315 | 4,870 | +7.317% |
| 2026-10-15 | 3.6000 | 3.6000 | 3.0900 | 3.1000 | -14.365% | 67 | 4,829 | +41.935% |
| 2026-10-14 | 2.9900 | 3.6400 | 2.9900 | 3.6200 | +69.953% | 79 | 4,831 | +21.547% |
| 2026-10-13 | 2.4200 | 2.4200 | 2.1000 | 2.1300 | -15.476% | 98 | 4,834 | +106.573% |
| 2026-10-12 | 2.4100 | 2.5200 | 2.4100 | 2.5200 | +9.091% | 26 | 4,848 | +74.603% |
| 2026-10-09 | 2.4000 | 2.4000 | 2.1900 | 2.3100 | -21.695% | 187 | 4,815 | +90.476% |
| 2026-10-08 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +35.945% | 151 | 4,814 | +49.153% |
| 2026-10-07 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | +1.878% | 402 | 5,101 | +102.765% |
| 2026-10-06 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | -10.879% | 23 | 5,098 | +106.573% |
| 2026-10-05 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -7.722% | 1 | 5,097 | +84.100% |
| 2026-10-02 | 2.5800 | 2.6900 | 2.4200 | 2.5900 | -13.378% | 57 | 5,130 | +69.884% |
| 2026-10-01 | 3.1500 | 3.1500 | 2.9500 | 2.9900 | +0.673% | 9 | 5,130 | +47.157% |
| 2026-09-30 | 3.0000 | 3.1500 | 2.9700 | 2.9700 | +0.678% | 11 | 5,124 | +48.148% |
| 2026-09-29 | 3.0000 | 3.0000 | 2.8000 | 2.9500 | -11.940% | 406 | 4,726 | +49.153% |
| 2026-09-28 | 3.0000 | 3.3500 | 3.0000 | 3.3500 | +13.176% | 66 | 4,694 | +31.343% |
| 2026-09-25 | 2.9000 | 2.9600 | 2.8300 | 2.9600 | +2.422% | 242 | 4,591 | +48.649% |
| 2026-09-24 | 2.9500 | 3.5000 | 2.7700 | 2.8900 | +23.504% | 206 | 4,651 | +52.249% |
| 2026-09-23 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | +7.339% | 9 | 4,644 | +88.034% |
| 2026-09-22 | 2.1300 | 2.2100 | 2.1300 | 2.1800 | -2.242% | 49 | 4,651 | +101.835% |
| 2026-09-21 | 2.3100 | 2.3100 | 2.2100 | 2.2300 | -2.620% | 8 | 4,648 | +97.309% |
| 2026-09-17 | 2.3500 | 2.3500 | 2.2000 | 2.2900 | -20.209% | 4 | 4,648 | +92.140% |
| 2026-09-16 | 2.8700 | 2.8700 | 2.6200 | 2.8700 | -1.034% | 95 | 4,580 | +53.310% |
| 2026-09-15 | 2.7100 | 2.9000 | 2.6100 | 2.9000 | +5.839% | 217 | 4,440 | +51.724% |
| 2026-09-14 | 2.6800 | 2.7400 | 2.5500 | 2.7400 | +32.367% | 16 | 4,426 | +60.584% |
| 2026-09-11 | 1.6900 | 2.3800 | 1.6900 | 2.0700 | -14.815% | 6 | 4,425 | +112.560% |
| 2026-09-10 | 2.3400 | 2.4300 | 2.3400 | 2.4300 | +21.500% | 10 | 4,422 | +81.070% |
| 2026-09-09 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -5.660% | 78 | 4,414 | +120.000% |
| 2026-09-08 | 2.0400 | 2.1200 | 1.8500 | 2.1200 | -11.297% | 12 | 4,425 | +107.547% |
| 2026-09-04 | 2.4000 | 2.4000 | 2.2600 | 2.3900 | -4.400% | 10 | 4,431 | +84.100% |
| 2026-09-03 | 2.9500 | 2.9500 | 2.5000 | 2.5000 | -23.077% | 6 | 4,434 | +76.000% |
| 2026-09-02 | 3.5500 | 3.5500 | 3.2500 | 3.2500 | -16.880% | 79 | 4,427 | +35.385% |
| 2026-09-01 | 3.5300 | 3.9100 | 3.5300 | 3.9100 | +16.716% | 5 | 4,428 | +12.532% |
| 2026-08-31 | 3.7600 | 3.7600 | 3.3500 | 3.3500 | -2.332% | 4 | 4,429 | +31.343% |
| 2026-08-28 | 3.3500 | 3.4500 | 3.2700 | 3.4300 | -6.027% | 40 | 4,422 | +28.280% |
| 2026-08-27 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | -1.351% | 13 | 4,415 | +20.548% |
| 2026-08-26 | 3.8900 | 3.8900 | 3.7000 | 3.7000 | -9.756% | 12 | 4,409 | +18.919% |
| 2026-08-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 11 | 4,420 | +7.317% |
| 2026-08-24 | 4.6500 | 4.6500 | 4.4000 | 4.6000 | +6.729% | 39 | 4,412 | -4.348% |
| 2026-08-21 | 4.2500 | 4.3100 | 4.1500 | 4.3100 | -6.710% | 208 | 4,455 | +2.088% |
| 2026-08-20 | 4.5200 | 4.7500 | 4.5200 | 4.6200 | -2.737% | 11 | 4,448 | -4.762% |
| 2026-08-19 | 4.6300 | 4.7500 | 4.6300 | 4.7500 | +3.261% | 7 | 4,446 | -7.368% |
| 2026-08-18 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +4.545% | 5 | 4,442 | -4.348% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.2000 | 4.4000 | +4.513% | 15 | 4,434 | 0.000% |
| 2026-08-14 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +8.786% | 1 | 4,434 | +4.513% |
| 2026-08-13 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -7.857% | 1 | 4,435 | +13.695% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -16.832% | 9 | 4,429 | +4.762% |
| 2026-08-11 | 5.2300 | 5.2400 | 5.0500 | 5.0500 | +3.061% | 8 | 4,429 | -12.871% |
| 2026-08-10 | 5.3000 | 5.3000 | 4.9000 | 4.9000 | -14.783% | 5 | 4,426 | -10.204% |
| 2026-08-07 | 6.1100 | 6.1500 | 5.6000 | 5.7500 | -5.738% | 142 | 4,370 | -23.478% |
| 2026-08-06 | 6.0300 | 6.2000 | 6.0000 | 6.1000 | -2.400% | 306 | 4,345 | -27.869% |
| 2026-08-05 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | 0.000% | 63 | 4,348 | -29.600% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.0900 | 6.2500 | -10.587% | 28 | 4,342 | -29.600% |
| 2026-08-03 | 7.3000 | 7.3000 | 6.9000 | 6.9900 | -18.721% | 4 | 4,339 | -37.053% |
| 2026-07-31 | 8.8000 | 9.3500 | 8.6000 | 8.6000 | -4.444% | 124 | 4,353 | -48.837% |
| 2026-07-30 | 9.5000 | 9.6400 | 9.0000 | 9.0000 | -18.182% | 8 | 4,354 | -51.111% |
| 2026-07-29 | 11.2000 | 11.2500 | 10.6500 | 11.0000 | +5.263% | 277 | 4,096 | -60.000% |
| 2026-07-28 | 11.1600 | 11.1600 | 10.4500 | 10.4500 | -3.151% | 2 | 4,095 | -57.895% |
| 2026-07-27 | 10.8700 | 11.0500 | 10.6000 | 10.7900 | -9.556% | 223 | 3,993 | -59.222% |
| 2026-07-24 | 11.3000 | 11.9300 | 11.2000 | 11.9300 | +10.055% | 29 | 3,990 | -63.118% |
| 2026-07-23 | 10.6000 | 10.8500 | 10.5900 | 10.8400 | +16.559% | 31 | 3,994 | -59.410% |
| 2026-07-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 10 | 4,004 | -52.688% |
| 2026-07-21 | 9.6500 | 9.7000 | 9.3500 | 9.3500 | -6.965% | 17 | 3,994 | -52.941% |
| 2026-07-20 | 10.0700 | 10.1500 | 10.0000 | 10.0500 | +9.239% | 59 | 3,953 | -56.219% |
| 2026-07-17 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | +3.955% | 7 | 3,946 | -52.174% |
| 2026-07-16 | 8.6500 | 8.8700 | 8.6500 | 8.8500 | +6.498% | 18 | 3,944 | -50.282% |
| 2026-07-15 | 7.9400 | 8.3100 | 7.9100 | 8.3100 | +0.362% | 10 | 3,948 | -47.052% |
| 2026-07-14 | 8.1400 | 8.4300 | 7.6000 | 8.2800 | +2.222% | 67 | 3,924 | -46.860% |
| 2026-07-13 | 7.2500 | 8.1000 | 7.1300 | 8.1000 | +23.100% | 114 | 3,864 | -45.679% |
| 2026-07-10 | 6.7000 | 6.7000 | 6.5800 | 6.5800 | -5.460% | 2 | 3,864 | -33.131% |
| 2026-07-08 | 6.8500 | 7.0000 | 6.8500 | 6.9600 | +2.353% | 1,211 | 2,756 | -36.782% |
| 2026-07-07 | 6.2400 | 6.9500 | 6.2400 | 6.8000 | +9.677% | 43 | 2,744 | -35.294% |
| 2026-07-06 | 6.6000 | 6.6000 | 6.1000 | 6.2000 | -8.824% | 26 | 2,722 | -29.032% |
| 2026-07-02 | 5.8900 | 6.8000 | 5.6100 | 6.8000 | +17.241% | 214 | 2,872 | -35.294% |
| 2026-07-01 | 5.8500 | 6.1000 | 5.8000 | 5.8000 | +1.933% | 305 | 2,643 | -24.138% |
| 2026-06-30 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +1.607% | 5 | 2,639 | -22.671% |
| 2026-06-29 | 5.2200 | 5.6000 | 5.2200 | 5.6000 | +6.667% | 42 | 2,600 | -21.429% |
| 2026-06-26 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | +3.960% | 4 | 2,599 | -16.190% |
| 2026-06-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +16.092% | 1 | 2,599 | -12.871% |
| 2026-06-24 | 4.0300 | 4.3500 | 4.0300 | 4.3500 | +45.000% | 21 | 2,588 | +1.149% |
| 2026-06-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 3 | 2,588 | +46.667% |
| 2026-06-16 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -16.508% | 1 | 2,587 | +67.300% |
| 2026-06-12 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -10.256% | 9 | 2,586 | +39.683% |
| 2026-06-11 | 3.3500 | 3.5500 | 3.3500 | 3.5100 | +67.143% | 8 | 2,584 | +25.356% |
| 2026-06-02 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -4.545% | 2 | 2,585 | +109.524% |
| 2026-06-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 5 | 2,590 | +100.000% |
| 2026-05-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -22.840% | 10 | 2,590 | +76.000% |
| 2026-05-26 | 3.2000 | 3.2400 | 3.0400 | 3.2400 | -1.818% | 302 | 2,639 | +35.802% |
| 2026-05-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 2,640 | +33.333% |
| 2026-05-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 2,640 | +29.412% |
| 2026-05-19 | 3.5700 | 3.5700 | 3.4500 | 3.4500 | +6.154% | 111 | 2,531 | +27.536% |
| 2026-05-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 2,532 | +35.385% |
| 2026-05-08 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +1.389% | 14 | 2,532 | +20.548% |
| 2026-05-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 30 | 2,532 | +22.222% |
| 2026-05-06 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | -2.564% | 16 | 2,549 | +15.789% |
| 2026-05-04 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | -13.333% | 5 | 2,537 | +12.821% |
| 2026-05-01 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -4.255% | 16 | 2,532 | -2.222% |
| 2026-04-28 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | -3.093% | 6 | 2,532 | -6.383% |
| 2026-04-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +25.974% | 10 | 2,526 | -9.278% |
| 2026-04-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 1 | 2,525 | +14.286% |
| 2026-04-20 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.611% | 12 | 2,525 | +11.392% |
| 2026-04-16 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -17.857% | 5 | 2,525 | +0.686% |
| 2026-04-14 | 5.1500 | 5.5500 | 5.1500 | 5.3200 | -22.674% | 5 | 2,525 | -17.293% |
| 2026-04-08 | 6.5600 | 6.8800 | 6.5600 | 6.8800 | -6.775% | 1,275 | 2,533 | -36.047% |
| 2026-04-07 | 7.3500 | 7.4500 | 7.3500 | 7.3800 | +4.681% | 20 | 1,611 | -40.379% |
| 2026-04-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.159% | 1 | 1,599 | -37.589% |
| 2026-04-02 | 7.6500 | 7.6500 | 7.2700 | 7.2800 | +7.375% | 20 | 1,589 | -39.560% |
| 2026-04-01 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -17.317% | 1 | 1,589 | -35.103% |
| 2026-03-30 | 8.0000 | 8.2000 | 7.9500 | 8.2000 | +6.494% | 41 | 1,588 | -46.341% |
| 2026-03-26 | 7.2500 | 7.7000 | 7.2000 | 7.7000 | +5.624% | 18 | 1,568 | -42.857% |
| 2026-03-25 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +17.581% | 10 | 1,561 | -39.643% |
| 2026-03-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 1 | 1,561 | -29.032% |
| 2026-03-18 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | +3.306% | 11 | 1,562 | -29.600% |
| 2026-03-17 | 6.0500 | 6.1000 | 6.0500 | 6.0500 | -4.724% | 275 | 1,561 | -27.273% |
| 2026-03-16 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | +2.585% | 311 | 1,335 | -30.709% |
| 2026-03-13 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +3.167% | 1 | 1,086 | -28.918% |
| 2026-03-12 | 5.7700 | 6.0000 | 5.7700 | 6.0000 | +14.286% | 4 | 1,087 | -26.667% |
| 2026-03-11 | 5.2300 | 5.6000 | 5.2300 | 5.2500 | -29.530% | 8 | 1,088 | -16.190% |
| 2026-03-10 | 7.5500 | 7.5500 | 7.3000 | 7.4500 | -6.875% | 56 | 1,089 | -40.940% |
| 2026-03-09 | 8.2100 | 8.4000 | 8.0000 | 8.0000 | +8.108% | 266 | 1,104 | -45.000% |
| 2026-03-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.202% | 780 | 1,121 | -40.541% |
| 2026-03-03 | 8.2200 | 8.2200 | 8.1500 | 8.1500 | -6.857% | 50 | 416 | -46.012% |
| 2026-02-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +10.759% | 1 | 385 | -49.714% |
| 2026-02-25 | 7.9000 | 7.9000 | 7.8000 | 7.9000 | -12.320% | 39 | 346 | -44.304% |
| 2026-02-24 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -5.158% | 1 | 346 | -51.165% |
| 2026-02-23 | 9.5000 | 9.5100 | 9.3500 | 9.5000 | +33.803% | 39 | 345 | -53.684% |
| 2026-02-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.499% | 21 | 356 | -38.028% |
| 2026-02-13 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -14.250% | 1 | 334 | -35.860% |
| 2026-02-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 334 | -45.000% |
| 2026-02-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +17.647% | 1 | 334 | -51.111% |
| 2026-02-04 | 7.7000 | 7.9000 | 7.6000 | 7.6500 | +9.286% | 14 | 333 | -42.484% |
| 2026-02-03 | 7.6500 | 7.6500 | 6.9900 | 7.0000 | +23.894% | 3 | 319 | -37.143% |
| 2026-01-30 | 5.7000 | 5.9000 | 5.6500 | 5.6500 | +1.802% | 300 | 318 | -22.124% |
| 2026-01-29 | 5.3200 | 5.5500 | 5.2600 | 5.5500 | +16.842% | 4 | 19 | -20.721% |
| 2026-01-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.423% | 15 | 19 | -7.368% |
| 2026-01-27 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +15.366% | 1 | 4 | -6.977% |
| 2026-01-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 2 | 3 | +7.317% |
| 2026-01-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -2.222% |