ORCL270115P00270000
ORCL Jan 15 2027 270.00 Put
optionOPRA
EODNov 4, 2026
142.60USD+1.135%(+1.60)1Vol6OI
ORCL270115P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 142.60 | 142.60 | 142.60 | 142.60 | +1.135% | 1 | 6 | 0.000% |
| 2026-10-21 | 141.83 | 141.83 | 141.00 | 141.00 | +0.686% | 2 | 6 | +1.135% |
| 2026-10-14 | 141.02 | 141.25 | 139.74 | 140.04 | +7.806% | 6 | 6 | +1.828% |
| 2026-08-24 | 129.90 | 129.90 | 129.90 | 129.90 | +6.301% | 1 | 83 | +9.777% |
| 2026-08-10 | 122.20 | 122.20 | 122.20 | 122.20 | -17.029% | 1 | 83 | +16.694% |
| 2026-07-30 | 147.28 | 147.28 | 147.28 | 147.28 | -3.054% | 1 | 84 | -3.178% |
| 2026-07-24 | 151.92 | 151.92 | 151.92 | 151.92 | +2.746% | 10 | 84 | -6.135% |
| 2026-07-20 | 148.00 | 148.00 | 147.86 | 147.86 | +4.709% | 11 | 95 | -3.557% |
| 2026-07-14 | 141.21 | 141.21 | 141.21 | 141.21 | +7.018% | 10 | 90 | +0.984% |
| 2026-07-07 | 131.95 | 131.95 | 131.95 | 131.95 | +14.989% | 1 | 90 | +8.071% |
| 2026-06-24 | 114.75 | 114.75 | 114.75 | 114.75 | +15.015% | 1 | 90 | +24.270% |
| 2026-06-22 | 99.77 | 99.77 | 99.77 | 99.77 | +27.746% | 1 | 91 | +42.929% |
| 2026-06-08 | 78.05 | 78.10 | 78.05 | 78.10 | +20.804% | 20 | 91 | +82.586% |
| 2026-06-04 | 72.45 | 72.45 | 64.65 | 64.65 | +2.782% | 5 | 87 | +120.572% |
| 2026-06-02 | 66.10 | 66.24 | 62.90 | 62.90 | -0.475% | 26 | 84 | +126.709% |
| 2026-06-01 | 68.45 | 68.45 | 63.20 | 63.20 | -12.405% | 5 | 82 | +125.633% |
| 2026-05-29 | 72.20 | 72.20 | 72.10 | 72.15 | -13.385% | 4 | 80 | +97.644% |
| 2026-05-28 | 83.30 | 83.30 | 83.30 | 83.30 | -7.290% | 2 | 80 | +71.188% |
| 2026-05-26 | 90.05 | 90.15 | 89.85 | 89.85 | -0.828% | 90 | 97 | +58.709% |
| 2026-05-21 | 90.65 | 90.65 | 90.60 | 90.60 | -9.985% | 20 | 106 | +57.395% |
| 2026-04-17 | 100.65 | 100.65 | 100.65 | 100.65 | +4.031% | 3 | 106 | +41.679% |
| 2026-04-16 | 96.75 | 96.75 | 96.75 | 96.75 | -26.145% | 30 | 106 | +47.390% |
| 2026-04-10 | 133.95 | 133.95 | 131.00 | 131.00 | +4.043% | 12 | 85 | +8.855% |
| 2026-04-06 | 125.91 | 125.91 | 125.91 | 125.91 | +3.137% | 2 | 148 | +13.255% |
| 2026-03-20 | 122.08 | 122.08 | 122.08 | 122.08 | +12.807% | 60 | 150 | +16.809% |
| 2026-03-11 | 108.22 | 108.22 | 108.22 | 108.22 | -13.125% | 1 | 210 | +31.769% |
| 2026-03-02 | 124.57 | 124.57 | 124.57 | 124.57 | -2.221% | 5 | 209 | +14.474% |
| 2026-02-26 | 122.59 | 127.40 | 122.59 | 127.40 | +4.170% | 3 | 209 | +11.931% |
| 2026-02-25 | 122.30 | 122.30 | 122.30 | 122.30 | +4.432% | 10 | 200 | +16.599% |
| 2026-02-17 | 117.11 | 117.11 | 117.11 | 117.11 | -4.110% | 1 | 200 | +21.766% |
| 2026-02-04 | 124.55 | 125.27 | 122.13 | 122.13 | +2.587% | 42 | 199 | +16.761% |
| 2026-02-03 | 118.85 | 119.05 | 118.85 | 119.05 | +10.395% | 2 | 157 | +19.782% |
| 2026-02-02 | 107.84 | 107.84 | 107.84 | 107.84 | +4.344% | 1 | 157 | +32.233% |
| 2026-01-28 | 103.20 | 103.35 | 103.20 | 103.35 | +24.264% | 2 | 156 | +37.978% |
| 2026-01-13 | 83.00 | 83.17 | 83.00 | 83.17 | -5.241% | 2 | 155 | +71.456% |
| 2026-01-06 | 88.85 | 88.85 | 87.77 | 87.77 | +1.410% | 4 | 154 | +62.470% |
| 2026-01-02 | 86.55 | 86.55 | 86.55 | 86.55 | -0.950% | 1 | 154 | +64.760% |
| 2025-12-23 | 87.38 | 87.38 | 87.38 | 87.38 | +1.345% | 10 | 153 | +63.195% |
| 2025-12-22 | 86.22 | 86.22 | 86.22 | 86.22 | -5.253% | 10 | 133 | +65.391% |
| 2025-12-16 | 91.00 | 91.00 | 91.00 | 91.00 | -5.464% | 1 | 133 | +56.703% |
| 2025-12-15 | 96.26 | 96.26 | 96.26 | 96.26 | +4.630% | 1 | 134 | +48.140% |
| 2025-12-12 | 92.00 | 92.00 | 92.00 | 92.00 | +4.545% | 20 | 135 | +55.000% |
| 2025-12-11 | 90.02 | 90.03 | 88.00 | 88.00 | +12.792% | 9 | 137 | +62.045% |
| 2025-12-04 | 78.02 | 78.02 | 78.02 | 78.02 | -9.025% | 1 | 137 | +82.774% |
| 2025-12-02 | 85.76 | 85.76 | 85.76 | 85.76 | +1.732% | 1 | 138 | +66.278% |
| 2025-12-01 | 84.30 | 84.30 | 84.30 | 84.30 | -6.177% | 1 | 137 | +69.158% |
| 2025-11-25 | 89.80 | 89.85 | 89.80 | 89.85 | +4.598% | 6 | 136 | +58.709% |
| 2025-11-24 | 85.25 | 85.90 | 85.25 | 85.90 | -3.591% | 12 | 133 | +66.007% |
| 2025-11-21 | 88.36 | 90.34 | 88.36 | 89.10 | +19.086% | 3 | 133 | +60.045% |
| 2025-11-13 | 74.82 | 74.82 | 74.82 | 74.82 | +5.872% | 3 | 133 | +90.591% |
| 2025-11-12 | 66.62 | 70.67 | 66.62 | 70.67 | +6.914% | 3 | 136 | +101.783% |
| 2025-11-11 | 66.85 | 66.85 | 65.98 | 66.10 | +4.094% | 6 | 138 | +115.734% |
| 2025-11-10 | 61.25 | 63.50 | 61.25 | 63.50 | -3.393% | 3 | 133 | +124.567% |
| 2025-11-07 | 65.92 | 66.38 | 65.73 | 65.73 | +10.712% | 3 | 132 | +116.948% |
| 2025-11-05 | 59.37 | 59.37 | 59.37 | 59.37 | -1.050% | 1 | 131 | +140.189% |
| 2025-11-04 | 60.00 | 60.00 | 60.00 | 60.00 | +6.251% | 1 | 132 | +137.667% |
| 2025-11-03 | 56.50 | 56.50 | 56.39 | 56.47 | +0.713% | 3 | 129 | +152.523% |
| 2025-10-31 | 56.07 | 56.07 | 56.07 | 56.07 | +3.833% | 1 | 129 | +154.325% |
| 2025-10-30 | 53.70 | 54.00 | 53.70 | 54.00 | +4.449% | 10 | 128 | +164.074% |
| 2025-10-29 | 50.00 | 51.70 | 50.00 | 51.70 | +8.957% | 3 | 123 | +175.822% |
| 2025-10-28 | 47.45 | 47.45 | 47.45 | 47.45 | -1.922% | 1 | 122 | +200.527% |
| 2025-10-27 | 48.75 | 48.75 | 48.38 | 48.38 | +1.002% | 2 | 122 | +194.750% |
| 2025-10-24 | 46.69 | 47.90 | 46.69 | 47.90 | -2.899% | 2 | 122 | +197.704% |
| 2025-10-23 | 49.84 | 49.84 | 49.33 | 49.33 | -3.104% | 2 | 121 | +189.074% |
| 2025-10-21 | 50.07 | 50.91 | 50.07 | 50.91 | +0.256% | 4 | 121 | +180.102% |
| 2025-10-20 | 50.28 | 51.38 | 50.28 | 50.78 | +15.751% | 6 | 119 | +180.819% |
| 2025-10-15 | 43.87 | 43.87 | 43.87 | 43.87 | -5.146% | 1 | 119 | +225.051% |
| 2025-10-14 | 46.45 | 46.45 | 46.25 | 46.25 | +7.683% | 11 | 118 | +208.324% |
| 2025-10-09 | 42.95 | 42.95 | 42.95 | 42.95 | -14.152% | 1 | 107 | +232.014% |
| 2025-10-07 | 44.13 | 50.35 | 44.13 | 50.03 | +13.964% | 11 | 100 | +185.029% |
| 2025-10-06 | 43.41 | 44.00 | 43.41 | 43.90 | -4.875% | 51 | 100 | +224.829% |
| 2025-10-03 | 44.80 | 46.15 | 44.80 | 46.15 | +1.095% | 2 | 110 | +208.992% |
| 2025-10-02 | 45.65 | 45.65 | 45.65 | 45.65 | +1.130% | 1 | 112 | +212.377% |
| 2025-10-01 | 44.85 | 45.14 | 44.85 | 45.14 | -7.310% | 3 | 111 | +215.906% |
| 2025-09-30 | 46.90 | 49.10 | 46.90 | 48.70 | +2.851% | 56 | 112 | +192.813% |
| 2025-09-29 | 47.35 | 47.35 | 47.24 | 47.35 | +3.611% | 5 | 82 | +201.162% |
| 2025-09-25 | 45.10 | 45.70 | 45.10 | 45.70 | +10.253% | 3 | 79 | +212.035% |
| 2025-09-24 | 42.30 | 42.30 | 41.45 | 41.45 | +4.461% | 7 | 79 | +244.029% |
| 2025-09-23 | 39.20 | 39.68 | 39.05 | 39.68 | +10.222% | 11 | 74 | +259.375% |
| 2025-09-22 | 36.00 | 36.00 | 36.00 | 36.00 | -6.005% | 1 | 74 | +296.111% |
| 2025-09-19 | 38.65 | 39.00 | 37.90 | 38.30 | -4.489% | 4 | 74 | +272.324% |
| 2025-09-18 | 40.10 | 40.10 | 40.10 | 40.10 | -0.620% | 5 | 72 | +255.611% |
| 2025-09-17 | 40.35 | 40.35 | 40.35 | 40.35 | +3.197% | 10 | 72 | +253.408% |
| 2025-09-16 | 36.55 | 39.10 | 36.55 | 39.10 | -1.263% | 6 | 82 | +264.706% |
| 2025-09-12 | 39.10 | 39.60 | 38.75 | 39.60 | +22.034% | 37 | 80 | +260.101% |
| 2025-09-11 | 32.57 | 33.42 | 32.45 | 32.45 | +6.638% | 3 | 74 | +339.445% |
| 2025-09-10 | 29.53 | 30.43 | 27.50 | 30.43 | -48.204% | 45 | 73 | +368.616% |
| 2025-09-09 | 58.75 | 58.75 | 58.75 | 58.75 | +12.462% | 5 | 33 | +142.723% |
| 2025-08-11 | 52.24 | 52.24 | 52.24 | 52.24 | -5.653% | 1 | 28 | +172.971% |
| 2025-08-07 | 55.37 | 55.37 | 55.37 | 55.37 | +7.327% | 1 | 28 | +157.540% |
| 2025-08-05 | 52.15 | 52.30 | 51.59 | 51.59 | +1.276% | 5 | 29 | +176.410% |
| 2025-07-31 | 48.95 | 51.00 | 48.95 | 50.94 | -20.406% | 26 | 27 | +179.937% |
| 2025-07-02 | 64.00 | 64.00 | 64.00 | 64.00 | -3.759% | 2 | 1 | +122.812% |
| 2025-06-30 | 65.00 | 66.50 | 65.00 | 66.50 | 0.000% | 2 | 2 | +114.436% |