ORCL270319P00095000
ORCL Mar 19 2027 95.00 Put
optionOPRA
EODNov 4, 2026
5.60USD-1.754%(-0.10)89Vol7,583OI
ORCL270319P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.2500 | 5.7000 | 5.1500 | 5.6000 | -1.754% | 89 | 7,552 | 0.000% |
| 2026-11-03 | 5.5000 | 5.8500 | 5.5000 | 5.7000 | -17.391% | 106 | 7,577 | -1.754% |
| 2026-11-02 | 5.5000 | 6.9000 | 5.5000 | 6.9000 | +48.387% | 312 | 7,524 | -18.841% |
| 2026-10-30 | 4.0500 | 4.9200 | 4.0500 | 4.6500 | +43.077% | 199 | 7,498 | +20.430% |
| 2026-10-29 | 3.2500 | 3.3300 | 3.1900 | 3.2500 | +18.182% | 101 | 7,499 | +72.308% |
| 2026-10-28 | 3.3000 | 3.3500 | 2.4800 | 2.7500 | -38.889% | 30 | 7,501 | +103.636% |
| 2026-10-27 | 4.2500 | 4.5500 | 4.2500 | 4.5000 | -15.094% | 6 | 7,505 | +24.444% |
| 2026-10-26 | 5.5000 | 5.5000 | 5.1600 | 5.3000 | -3.461% | 37 | 7,502 | +5.660% |
| 2026-10-23 | 5.3400 | 5.5400 | 5.3400 | 5.4900 | -7.264% | 29 | 7,507 | +2.004% |
| 2026-10-22 | 5.1000 | 5.9500 | 5.1000 | 5.9200 | +27.312% | 17 | 7,491 | -5.405% |
| 2026-10-21 | 4.6000 | 5.0000 | 4.6000 | 4.6500 | 0.000% | 22 | 7,470 | +20.430% |
| 2026-10-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 165 | 7,470 | +20.430% |
| 2026-10-19 | 4.7000 | 4.7000 | 4.5600 | 4.6500 | -9.709% | 1,167 | 7,392 | +20.430% |
| 2026-10-16 | 4.6000 | 5.1500 | 4.1900 | 5.1500 | +26.536% | 10 | 7,391 | +8.738% |
| 2026-10-15 | 4.8400 | 4.8400 | 4.0000 | 4.0700 | -11.522% | 159 | 7,376 | +37.592% |
| 2026-10-14 | 4.2000 | 4.6600 | 4.2000 | 4.6000 | +72.932% | 29 | 7,372 | +21.739% |
| 2026-10-13 | 2.8400 | 2.8400 | 2.6600 | 2.6600 | -19.394% | 55 | 7,389 | +110.526% |
| 2026-10-12 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | +13.402% | 9 | 7,389 | +69.697% |
| 2026-10-09 | 3.1000 | 3.1000 | 2.9100 | 2.9100 | -24.416% | 107 | 7,288 | +92.440% |
| 2026-10-08 | 3.1000 | 3.8500 | 3.1000 | 3.8500 | +28.763% | 7 | 7,287 | +45.455% |
| 2026-10-07 | 2.8800 | 2.9900 | 2.8800 | 2.9900 | +5.654% | 4 | 7,287 | +87.291% |
| 2026-10-06 | 2.8500 | 2.8500 | 2.7600 | 2.8300 | -12.923% | 9 | 7,286 | +97.880% |
| 2026-10-05 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | -2.985% | 11 | 7,286 | +72.308% |
| 2026-10-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -18.293% | 1 | 7,286 | +67.164% |
| 2026-10-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 6 | 7,286 | +36.585% |
| 2026-09-29 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | -9.091% | 207 | 7,282 | +40.000% |
| 2026-09-28 | 4.3500 | 4.4400 | 4.2000 | 4.4000 | +17.333% | 1,006 | 6,291 | +27.273% |
| 2026-09-25 | 3.6700 | 3.8000 | 3.6700 | 3.7500 | -0.794% | 17 | 6,289 | +49.333% |
| 2026-09-24 | 4.0000 | 4.3000 | 3.6800 | 3.7800 | +22.727% | 1,337 | 5,413 | +48.148% |
| 2026-09-23 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | +6.944% | 2 | 5,411 | +81.818% |
| 2026-09-22 | 2.7400 | 2.8800 | 2.7300 | 2.8800 | -4.000% | 37 | 5,421 | +94.444% |
| 2026-09-21 | 2.9100 | 3.0500 | 2.9000 | 3.0000 | -1.316% | 72 | 5,442 | +86.667% |
| 2026-09-18 | 3.2700 | 3.2700 | 3.0400 | 3.0400 | +2.703% | 7 | 5,441 | +84.211% |
| 2026-09-17 | 3.0600 | 3.0600 | 2.9300 | 2.9600 | -16.620% | 37 | 5,453 | +89.189% |
| 2026-09-16 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -7.792% | 158 | 5,296 | +57.746% |
| 2026-09-15 | 3.5500 | 3.8500 | 3.5500 | 3.8500 | +10.000% | 35 | 5,275 | +45.455% |
| 2026-09-14 | 3.3200 | 3.5000 | 3.3200 | 3.5000 | +27.273% | 4 | 5,274 | +60.000% |
| 2026-09-11 | 2.0000 | 2.7700 | 2.0000 | 2.7500 | -14.861% | 122 | 5,208 | +103.636% |
| 2026-09-10 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | +22.348% | 30 | 5,199 | +73.375% |
| 2026-09-09 | 2.7400 | 2.8100 | 2.6400 | 2.6400 | -5.036% | 94 | 5,173 | +112.121% |
| 2026-09-08 | 2.5900 | 2.8100 | 2.5900 | 2.7800 | -11.746% | 8 | 5,177 | +101.439% |
| 2026-09-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 2 | 5,176 | +77.778% |
| 2026-09-03 | 3.2500 | 3.4000 | 3.2100 | 3.4000 | -18.072% | 73 | 5,114 | +64.706% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -15.306% | 32 | 5,115 | +34.940% |
| 2026-09-01 | 4.6500 | 5.0000 | 4.6000 | 4.9000 | +18.072% | 189 | 4,946 | +14.286% |
| 2026-08-31 | 4.0000 | 4.4500 | 4.0000 | 4.1500 | -3.712% | 97 | 5,010 | +34.940% |
| 2026-08-28 | 4.3500 | 4.3500 | 4.0600 | 4.3100 | -8.298% | 311 | 5,059 | +29.930% |
| 2026-08-26 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | -9.615% | 61 | 5,070 | +19.149% |
| 2026-08-25 | 5.1500 | 5.5100 | 5.1000 | 5.2000 | -8.772% | 3,004 | 2,327 | +7.692% |
| 2026-08-24 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +7.143% | 40 | 2,321 | -1.754% |
| 2026-08-21 | 5.2300 | 5.3400 | 5.2100 | 5.3200 | -9.060% | 25 | 2,321 | +5.263% |
| 2026-08-20 | 5.9500 | 5.9500 | 5.8000 | 5.8500 | +10.169% | 25 | 2,320 | -4.274% |
| 2026-08-19 | 6.1100 | 6.1100 | 5.3100 | 5.3100 | +3.914% | 24 | 2,301 | +5.461% |
| 2026-08-17 | 5.2900 | 5.3400 | 5.1100 | 5.1100 | +0.196% | 7 | 2,304 | +9.589% |
| 2026-08-14 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +6.250% | 31 | 2,303 | +9.804% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -13.514% | 1 | 2,304 | +16.667% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -15.138% | 2 | 2,303 | +0.901% |
| 2026-08-11 | 6.0000 | 6.5400 | 6.0000 | 6.5400 | +9.000% | 2 | 2,303 | -14.373% |
| 2026-08-10 | 6.4600 | 6.4800 | 6.0000 | 6.0000 | -13.043% | 8 | 2,305 | -6.667% |
| 2026-08-07 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | -6.122% | 318 | 2,140 | -18.841% |
| 2026-08-06 | 7.4500 | 7.5000 | 7.3000 | 7.3500 | -7.547% | 14 | 2,140 | -23.810% |
| 2026-08-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.163% | 1 | 2,141 | -29.560% |
| 2026-08-04 | 7.5600 | 7.5600 | 7.3000 | 7.3500 | -10.909% | 4 | 2,141 | -23.810% |
| 2026-08-03 | 9.1000 | 9.4300 | 8.2500 | 8.2500 | -15.816% | 18 | 2,140 | -32.121% |
| 2026-07-31 | 10.2500 | 10.7500 | 9.8000 | 9.8000 | -14.410% | 14 | 2,126 | -42.857% |
| 2026-07-30 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | -14.807% | 2 | 2,126 | -51.092% |
| 2026-07-29 | 13.4600 | 13.4600 | 13.4400 | 13.4400 | -0.444% | 2 | 2,126 | -58.333% |
| 2026-07-28 | 13.7100 | 13.8000 | 13.5000 | 13.5000 | +5.882% | 11 | 2,126 | -58.519% |
| 2026-07-27 | 12.6000 | 13.0200 | 12.5000 | 12.7500 | -8.733% | 67 | 2,074 | -56.078% |
| 2026-07-24 | 13.4800 | 13.9700 | 13.4000 | 13.9700 | +8.547% | 42 | 2,072 | -59.914% |
| 2026-07-23 | 12.6300 | 12.8700 | 12.6300 | 12.8700 | +18.618% | 21 | 2,073 | -56.488% |
| 2026-07-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -3.982% | 1 | 2,073 | -48.387% |
| 2026-07-21 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | -6.224% | 88 | 1,993 | -50.442% |
| 2026-07-20 | 11.1600 | 12.1000 | 11.1600 | 12.0500 | +15.865% | 55 | 1,963 | -53.527% |
| 2026-07-17 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | -6.559% | 39 | 1,924 | -46.154% |
| 2026-07-16 | 10.3400 | 11.1300 | 9.8000 | 11.1300 | +20.847% | 47 | 1,911 | -49.686% |
| 2026-07-15 | 9.8200 | 9.9400 | 9.2100 | 9.2100 | -9.261% | 5 | 1,908 | -39.197% |
| 2026-07-14 | 9.9000 | 10.1500 | 9.7500 | 10.1500 | +16.667% | 19 | 1,891 | -44.828% |
| 2026-07-13 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +10.127% | 30 | 1,891 | -35.632% |
| 2026-07-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 5 | 1,886 | -29.114% |
| 2026-07-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.145% | 1 | 1,885 | -31.707% |
| 2026-07-02 | 7.4500 | 8.1700 | 7.4500 | 7.9500 | +11.972% | 279 | 1,606 | -29.560% |
| 2026-06-30 | 6.4000 | 7.1000 | 6.3500 | 7.1000 | +9.063% | 410 | 1,206 | -21.127% |
| 2026-06-29 | 6.6000 | 6.7500 | 6.5000 | 6.5100 | +6.721% | 132 | 1,192 | -13.978% |
| 2026-06-25 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +8.929% | 4 | 1,188 | -8.197% |
| 2026-06-24 | 4.9900 | 5.6000 | 4.9900 | 5.6000 | +52.174% | 11 | 1,178 | 0.000% |
| 2026-06-22 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -4.416% | 1 | 1,177 | +52.174% |
| 2026-06-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 5 | 1,177 | +45.455% |
| 2026-06-11 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | +72.065% | 8 | 1,169 | +31.765% |
| 2026-06-02 | 2.3200 | 2.9300 | 2.3200 | 2.4700 | -5.000% | 30 | 1,169 | +126.721% |
| 2026-06-01 | 2.4800 | 2.6000 | 2.4000 | 2.6000 | -8.772% | 19 | 1,151 | +115.385% |
| 2026-05-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 5 | 1,156 | +96.491% |
| 2026-05-28 | 3.3500 | 3.3500 | 3.0500 | 3.1000 | -15.761% | 291 | 960 | +80.645% |
| 2026-05-22 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.325% | 1 | 959 | +52.174% |
| 2026-05-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 3 | 959 | +34.940% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +8.642% | 3 | 959 | +27.273% |
| 2026-05-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.699% | 266 | 693 | +38.272% |
| 2026-05-11 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -3.059% | 1 | 692 | +35.922% |
| 2026-05-08 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +1.190% | 11 | 692 | +31.765% |
| 2026-05-07 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | -6.667% | 16 | 692 | +33.333% |
| 2026-05-06 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | -14.286% | 13 | 692 | +24.444% |
| 2026-05-01 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -1.869% | 13 | 690 | +6.667% |
| 2026-04-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +13.830% | 3 | 690 | +4.673% |
| 2026-04-20 | 4.4600 | 4.7500 | 4.4600 | 4.7000 | 0.000% | 18 | 687 | +19.149% |
| 2026-04-17 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -1.261% | 14 | 686 | +19.149% |
| 2026-04-16 | 5.1700 | 5.1700 | 4.7600 | 4.7600 | -24.444% | 6 | 687 | +17.647% |
| 2026-04-14 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | -22.222% | 12 | 692 | -11.111% |
| 2026-04-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.358% | 5 | 693 | -30.864% |
| 2026-04-07 | 8.6500 | 8.7500 | 8.6500 | 8.6500 | +1.170% | 14 | 688 | -35.260% |
| 2026-04-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.015% | 1 | 673 | -34.503% |
| 2026-03-31 | 8.8400 | 8.8400 | 8.2200 | 8.2200 | -14.375% | 2 | 673 | -31.873% |
| 2026-03-30 | 9.6000 | 9.6000 | 9.5500 | 9.6000 | +19.701% | 21 | 673 | -41.667% |
| 2026-03-20 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +9.863% | 1 | 673 | -30.175% |
| 2026-03-19 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -2.013% | 48 | 674 | -23.288% |
| 2026-03-18 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | +0.676% | 16 | 629 | -24.832% |
| 2026-03-16 | 7.3500 | 7.4600 | 7.3500 | 7.4000 | -4.516% | 396 | 628 | -24.324% |
| 2026-03-13 | 7.1000 | 7.7500 | 7.0500 | 7.7500 | +16.717% | 208 | 362 | -27.742% |
| 2026-03-11 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -23.678% | 1 | 173 | -15.663% |
| 2026-03-10 | 8.6000 | 8.7500 | 8.5500 | 8.7000 | -8.421% | 83 | 174 | -35.632% |
| 2026-03-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +13.095% | 6 | 126 | -41.053% |
| 2026-03-06 | 8.4000 | 8.4000 | 8.3500 | 8.4000 | -16.418% | 17 | 126 | -33.333% |
| 2026-03-03 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | -0.790% | 16 | 113 | -44.279% |
| 2026-02-27 | 10.0600 | 10.1300 | 10.0600 | 10.1300 | +11.319% | 5 | 97 | -44.719% |
| 2026-02-25 | 9.3500 | 9.3500 | 9.1000 | 9.1000 | +13.043% | 20 | 77 | -38.462% |
| 2026-02-19 | 8.0500 | 8.0500 | 8.0000 | 8.0500 | -5.738% | 22 | 77 | -30.435% |
| 2026-02-18 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -0.698% | 1 | 56 | -34.426% |
| 2026-02-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.242% | 6 | 56 | -34.884% |
| 2026-02-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.827% | 4 | 56 | -32.121% |
| 2026-02-11 | 8.5500 | 8.5500 | 8.4900 | 8.4900 | -19.143% | 2 | 56 | -34.040% |
| 2026-02-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +14.007% | 1 | 56 | -46.667% |
| 2026-02-04 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +9.643% | 1 | 55 | -39.197% |
| 2026-02-03 | 7.6000 | 8.4500 | 7.6000 | 8.4000 | +27.273% | 41 | 54 | -33.333% |
| 2026-01-29 | 6.3200 | 6.6000 | 6.2600 | 6.6000 | +17.229% | 4 | 18 | -15.152% |
| 2026-01-27 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.364% | 1 | 14 | -0.533% |
| 2026-01-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 23 | 13 | +1.818% |