ORCL270115P00260000
ORCL Jan 15 2027 260.00 Put
optionOPRA
InactiveOct 26, 2026
134.50USD+16.149%(+18.70)1Vol3OI
ORCL270115P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 134.50 | 134.50 | 134.50 | 134.50 | +16.149% | 1 | 3 | 0.000% |
| 2026-10-13 | 115.80 | 115.80 | 115.80 | 115.80 | -5.469% | 3 | 3 | +16.149% |
| 2026-09-29 | 117.60 | 122.50 | 117.60 | 122.50 | +0.657% | 13 | 626 | +9.796% |
| 2026-09-24 | 121.70 | 121.70 | 121.70 | 121.70 | +4.878% | 2 | 628 | +10.518% |
| 2026-09-16 | 119.89 | 119.89 | 115.21 | 116.04 | -1.586% | 123 | 508 | +15.908% |
| 2026-09-15 | 116.69 | 119.36 | 116.32 | 117.91 | -0.916% | 230 | 328 | +14.070% |
| 2026-08-24 | 119.00 | 119.00 | 119.00 | 119.00 | +3.985% | 1 | 328 | +13.025% |
| 2026-08-21 | 114.56 | 114.56 | 114.44 | 114.44 | +7.023% | 3 | 327 | +17.529% |
| 2026-08-13 | 106.93 | 106.93 | 106.93 | 106.93 | -6.872% | 1 | 328 | +25.783% |
| 2026-08-04 | 114.82 | 114.82 | 114.82 | 114.82 | -14.333% | 1 | 327 | +17.140% |
| 2026-07-30 | 139.04 | 139.04 | 134.03 | 134.03 | -3.769% | 13 | 326 | +0.351% |
| 2026-07-28 | 142.48 | 142.51 | 139.28 | 139.28 | -2.635% | 37 | 312 | -3.432% |
| 2026-07-24 | 143.05 | 143.05 | 143.05 | 143.05 | +2.237% | 1 | 313 | -5.977% |
| 2026-07-23 | 139.92 | 139.92 | 139.92 | 139.92 | +3.591% | 1 | 313 | -3.874% |
| 2026-07-22 | 135.07 | 135.07 | 135.07 | 135.07 | -1.229% | 1 | 314 | -0.422% |
| 2026-07-21 | 136.75 | 136.75 | 136.75 | 136.75 | -0.328% | 1 | 314 | -1.645% |
| 2026-07-20 | 137.65 | 137.85 | 137.20 | 137.20 | +3.932% | 19 | 331 | -1.968% |
| 2026-07-14 | 132.01 | 132.01 | 132.01 | 132.01 | +2.852% | 1 | 331 | +1.886% |
| 2026-07-13 | 128.35 | 128.35 | 128.35 | 128.35 | +6.268% | 5 | 336 | +4.792% |
| 2026-07-07 | 120.78 | 120.78 | 120.78 | 120.78 | +2.235% | 3 | 333 | +11.359% |
| 2026-07-06 | 117.91 | 118.14 | 117.91 | 118.14 | +36.153% | 6 | 332 | +13.848% |
| 2026-06-12 | 87.81 | 87.81 | 86.77 | 86.77 | +16.470% | 2 | 331 | +55.007% |
| 2026-06-10 | 74.50 | 74.50 | 74.50 | 74.50 | +7.426% | 9 | 331 | +80.537% |
| 2026-06-05 | 69.35 | 69.35 | 69.35 | 69.35 | +16.653% | 2 | 331 | +93.944% |
| 2026-06-04 | 59.45 | 59.45 | 59.45 | 59.45 | -3.255% | 2 | 331 | +126.241% |
| 2026-06-03 | 62.42 | 62.42 | 61.40 | 61.45 | +8.282% | 27 | 325 | +118.877% |
| 2026-06-02 | 58.25 | 58.25 | 56.70 | 56.75 | +2.252% | 4 | 324 | +137.004% |
| 2026-06-01 | 61.70 | 61.70 | 55.36 | 55.50 | -15.628% | 60 | 302 | +142.342% |
| 2026-05-29 | 66.25 | 66.25 | 65.78 | 65.78 | -12.059% | 22 | 295 | +104.469% |
| 2026-05-28 | 74.80 | 74.80 | 74.80 | 74.80 | -8.502% | 1 | 295 | +79.813% |
| 2026-05-26 | 81.85 | 81.90 | 81.70 | 81.75 | +1.301% | 70 | 275 | +64.526% |
| 2026-05-22 | 80.70 | 80.70 | 80.70 | 80.70 | -3.051% | 2 | 273 | +66.667% |
| 2026-05-21 | 83.35 | 83.35 | 83.24 | 83.24 | +7.824% | 20 | 263 | +61.581% |
| 2026-05-07 | 77.20 | 77.20 | 77.20 | 77.20 | -6.254% | 2 | 263 | +74.223% |
| 2026-05-06 | 82.09 | 82.35 | 82.09 | 82.35 | -5.713% | 2 | 261 | +63.327% |
| 2026-05-05 | 87.34 | 87.34 | 87.34 | 87.34 | +2.572% | 1 | 261 | +53.996% |
| 2026-04-21 | 85.15 | 85.15 | 85.15 | 85.15 | -8.686% | 10 | 260 | +57.957% |
| 2026-04-15 | 93.25 | 93.25 | 93.25 | 93.25 | -5.186% | 3 | 260 | +44.236% |
| 2026-04-14 | 98.35 | 98.35 | 98.35 | 98.35 | -19.884% | 3 | 260 | +36.756% |
| 2026-04-10 | 122.76 | 122.76 | 122.76 | 122.76 | +3.595% | 8 | 263 | +9.563% |
| 2026-04-07 | 120.75 | 120.75 | 118.27 | 118.50 | +2.376% | 4 | 268 | +13.502% |
| 2026-04-06 | 115.75 | 115.75 | 115.75 | 115.75 | +2.615% | 1 | 271 | +16.199% |
| 2026-03-20 | 112.80 | 112.80 | 112.80 | 112.80 | +5.717% | 11 | 272 | +19.238% |
| 2026-03-16 | 106.70 | 106.70 | 106.70 | 106.70 | -5.892% | 2 | 261 | +26.054% |
| 2026-03-10 | 113.42 | 113.42 | 113.38 | 113.38 | +0.115% | 3 | 263 | +18.628% |
| 2026-03-04 | 112.16 | 113.25 | 110.75 | 113.25 | +2.740% | 30 | 262 | +18.764% |
| 2026-02-11 | 110.23 | 110.23 | 110.23 | 110.23 | +2.065% | 1 | 292 | +22.018% |
| 2026-02-09 | 108.00 | 108.00 | 108.00 | 108.00 | -10.670% | 2 | 292 | +24.537% |
| 2026-02-06 | 120.90 | 120.90 | 120.90 | 120.90 | -2.539% | 10 | 292 | +11.249% |
| 2026-02-05 | 124.05 | 124.05 | 124.05 | 124.05 | +6.481% | 8 | 302 | +8.424% |
| 2026-02-04 | 117.81 | 118.05 | 116.50 | 116.50 | +12.778% | 6 | 294 | +15.451% |
| 2026-02-02 | 103.30 | 103.30 | 103.30 | 103.30 | +0.780% | 3 | 294 | +30.203% |
| 2026-01-29 | 103.00 | 103.00 | 102.50 | 102.50 | +12.501% | 2 | 291 | +31.220% |
| 2026-01-22 | 91.11 | 91.11 | 91.11 | 91.11 | +18.018% | 1 | 290 | +47.624% |
| 2026-01-09 | 77.59 | 77.59 | 77.20 | 77.20 | -6.763% | 5 | 290 | +74.223% |
| 2026-01-08 | 84.15 | 84.15 | 82.80 | 82.80 | +4.744% | 3 | 290 | +62.440% |
| 2026-01-05 | 79.20 | 79.20 | 79.05 | 79.05 | +1.346% | 2 | 289 | +70.145% |
| 2025-12-30 | 78.00 | 78.00 | 78.00 | 78.00 | -1.515% | 2 | 289 | +72.436% |
| 2025-12-29 | 79.20 | 79.20 | 79.20 | 79.20 | +3.327% | 1 | 287 | +69.823% |
| 2025-12-26 | 78.26 | 78.26 | 76.65 | 76.65 | -1.415% | 32 | 288 | +75.473% |
| 2025-12-22 | 78.07 | 78.07 | 77.45 | 77.75 | -3.727% | 25 | 268 | +72.990% |
| 2025-12-19 | 80.76 | 80.76 | 80.76 | 80.76 | -10.466% | 8 | 291 | +66.543% |
| 2025-12-18 | 87.50 | 90.20 | 87.50 | 90.20 | -0.551% | 4 | 291 | +49.113% |
| 2025-12-17 | 90.00 | 90.80 | 90.00 | 90.70 | +7.401% | 21 | 290 | +48.291% |
| 2025-12-16 | 84.55 | 84.55 | 84.45 | 84.45 | +7.827% | 2 | 289 | +59.266% |
| 2025-12-11 | 83.80 | 83.80 | 78.32 | 78.32 | +5.128% | 28 | 289 | +71.731% |
| 2025-12-03 | 74.50 | 74.50 | 74.50 | 74.50 | -1.364% | 2 | 283 | +80.537% |
| 2025-11-26 | 75.53 | 75.53 | 75.53 | 75.53 | -11.193% | 5 | 290 | +78.075% |
| 2025-11-25 | 82.63 | 85.05 | 82.63 | 85.05 | +9.728% | 2 | 290 | +58.142% |
| 2025-11-24 | 77.51 | 77.51 | 77.51 | 77.51 | -2.662% | 2 | 288 | +73.526% |
| 2025-11-21 | 80.84 | 80.84 | 79.35 | 79.63 | +17.500% | 7 | 290 | +68.906% |
| 2025-11-18 | 67.77 | 67.77 | 67.77 | 67.77 | +4.842% | 1 | 294 | +98.465% |
| 2025-11-14 | 65.45 | 65.45 | 64.52 | 64.64 | -7.723% | 24 | 294 | +108.075% |
| 2025-11-13 | 65.57 | 70.05 | 65.57 | 70.05 | +9.882% | 16 | 312 | +92.006% |
| 2025-11-12 | 61.45 | 63.75 | 61.45 | 63.75 | +4.099% | 30 | 328 | +110.980% |
| 2025-11-11 | 60.58 | 61.29 | 60.28 | 61.24 | +6.597% | 19 | 339 | +119.628% |
| 2025-11-10 | 56.23 | 57.45 | 56.23 | 57.45 | -3.688% | 3 | 356 | +134.117% |
| 2025-11-07 | 59.65 | 59.65 | 59.65 | 59.65 | +11.495% | 2 | 357 | +125.482% |
| 2025-11-05 | 53.50 | 53.50 | 53.50 | 53.50 | +0.281% | 2 | 358 | +151.402% |
| 2025-11-04 | 53.50 | 53.50 | 53.35 | 53.35 | +5.020% | 3 | 358 | +152.109% |
| 2025-11-03 | 50.60 | 50.80 | 50.60 | 50.80 | -1.129% | 4 | 353 | +164.764% |
| 2025-10-30 | 50.75 | 51.38 | 50.75 | 51.38 | +18.935% | 112 | 353 | +161.775% |
| 2025-10-28 | 42.90 | 43.20 | 42.81 | 43.20 | 0.000% | 6 | 242 | +211.343% |
| 2025-10-27 | 43.20 | 43.20 | 43.20 | 43.20 | +0.770% | 2 | 240 | +211.343% |
| 2025-10-24 | 42.87 | 42.87 | 42.87 | 42.87 | -1.809% | 2 | 240 | +213.739% |
| 2025-10-23 | 43.67 | 43.67 | 43.66 | 43.66 | -6.709% | 15 | 238 | +208.062% |
| 2025-10-22 | 46.82 | 47.21 | 46.80 | 46.80 | +2.407% | 3 | 223 | +187.393% |
| 2025-10-20 | 44.35 | 45.75 | 44.30 | 45.70 | +6.279% | 79 | 221 | +194.311% |
| 2025-10-17 | 43.00 | 43.00 | 43.00 | 43.00 | +8.723% | 1 | 184 | +212.791% |
| 2025-10-14 | 39.55 | 39.55 | 39.55 | 39.55 | +4.079% | 1 | 183 | +240.076% |
| 2025-10-09 | 38.00 | 38.00 | 38.00 | 38.00 | -3.234% | 10 | 184 | +253.947% |
| 2025-10-03 | 39.30 | 39.30 | 39.27 | 39.27 | -7.382% | 10 | 174 | +242.501% |
| 2025-09-29 | 42.40 | 42.40 | 42.40 | 42.40 | +0.832% | 3 | 164 | +217.217% |
| 2025-09-26 | 42.05 | 42.05 | 42.05 | 42.05 | +3.725% | 1 | 161 | +219.857% |
| 2025-09-25 | 40.54 | 40.54 | 40.54 | 40.54 | +9.716% | 1 | 160 | +231.771% |
| 2025-09-24 | 36.45 | 37.00 | 36.45 | 36.95 | +19.194% | 3 | 159 | +264.005% |
| 2025-09-22 | 31.65 | 31.65 | 30.65 | 31.00 | -11.681% | 4 | 159 | +333.871% |
| 2025-09-19 | 35.15 | 35.15 | 35.05 | 35.10 | -2.500% | 30 | 158 | +283.191% |
| 2025-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | +10.974% | 21 | 131 | +273.611% |
| 2025-09-16 | 30.50 | 33.15 | 30.50 | 32.44 | -1.994% | 17 | 114 | +314.612% |
| 2025-09-15 | 33.15 | 33.15 | 33.10 | 33.10 | -5.429% | 2 | 104 | +306.344% |
| 2025-09-12 | 34.09 | 35.61 | 34.00 | 35.00 | +13.452% | 57 | 104 | +284.286% |
| 2025-09-11 | 29.40 | 32.10 | 29.40 | 30.85 | +11.775% | 50 | 84 | +335.981% |
| 2025-09-10 | 24.34 | 27.60 | 24.28 | 27.60 | -53.061% | 29 | 92 | +387.319% |
| 2025-08-29 | 58.85 | 58.85 | 58.80 | 58.80 | +9.804% | 2 | 67 | +128.741% |
| 2025-08-27 | 53.55 | 53.55 | 53.55 | 53.55 | 0.000% | 1 | 67 | +151.167% |
| 2025-08-25 | 53.55 | 53.55 | 52.30 | 53.55 | -0.649% | 5 | 66 | +151.167% |
| 2025-08-22 | 53.90 | 53.90 | 53.90 | 53.90 | -2.089% | 1 | 62 | +149.536% |
| 2025-08-21 | 54.70 | 55.15 | 54.70 | 55.05 | +10.188% | 4 | 61 | +144.323% |
| 2025-08-14 | 50.20 | 50.20 | 49.96 | 49.96 | +7.557% | 2 | 57 | +169.215% |
| 2025-08-11 | 46.50 | 46.50 | 46.45 | 46.45 | -3.531% | 2 | 59 | +189.559% |
| 2025-08-08 | 48.20 | 48.20 | 48.15 | 48.15 | -2.234% | 2 | 58 | +179.335% |
| 2025-08-07 | 46.40 | 49.60 | 46.25 | 49.25 | +6.717% | 15 | 57 | +173.096% |
| 2025-08-06 | 46.10 | 46.20 | 46.10 | 46.15 | -0.902% | 8 | 50 | +191.441% |
| 2025-08-05 | 46.57 | 46.57 | 46.57 | 46.57 | -2.471% | 1 | 46 | +188.813% |
| 2025-08-04 | 47.60 | 48.25 | 47.50 | 47.75 | +5.084% | 16 | 47 | +181.675% |
| 2025-07-31 | 44.35 | 45.44 | 43.80 | 45.44 | -4.337% | 6 | 39 | +195.995% |
| 2025-07-29 | 46.25 | 47.50 | 46.25 | 47.50 | -2.364% | 14 | 38 | +183.158% |
| 2025-07-28 | 48.55 | 48.65 | 48.55 | 48.65 | -2.407% | 4 | 24 | +176.465% |
| 2025-07-25 | 49.80 | 49.85 | 49.80 | 49.85 | -0.499% | 2 | 22 | +169.809% |
| 2025-07-24 | 50.40 | 50.56 | 50.00 | 50.10 | -4.934% | 15 | 21 | +168.463% |
| 2025-07-22 | 52.70 | 52.70 | 52.55 | 52.70 | +8.548% | 6 | 15 | +155.218% |
| 2025-07-21 | 48.55 | 48.55 | 48.55 | 48.55 | +3.079% | 10 | 15 | +177.034% |
| 2025-07-17 | 47.15 | 47.15 | 47.10 | 47.10 | -9.943% | 11 | 12 | +185.563% |
| 2025-07-08 | 52.30 | 52.30 | 52.30 | 52.30 | -44.562% | 1 | 1 | +157.170% |
| 2024-12-18 | 94.34 | 94.34 | 94.34 | 94.34 | +9.152% | 1 | 1 | +42.569% |
| 2024-12-10 | 86.43 | 86.43 | 86.43 | 86.43 | +6.049% | 1 | 2 | +55.617% |
| 2024-12-03 | 81.50 | 81.50 | 81.50 | 81.50 | +11.035% | 2 | 1 | +65.031% |
| 2024-11-22 | 73.40 | 73.40 | 73.40 | 73.40 | -6.817% | 4 | 2 | +83.243% |
| 2024-11-07 | 78.77 | 78.77 | 78.77 | 78.77 | 0.000% | 1 | 1 | +70.750% |