ORCL270115P00280000
ORCL Jan 15 2027 280.00 Put
optionOPRA
EODNov 3, 2026
153.60USD+4.753%(+6.97)2Vol30OI
ORCL270115P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 153.83 | 153.83 | 153.60 | 153.60 | +4.753% | 2 | 30 | 0.000% |
| 2026-10-30 | 146.63 | 146.63 | 146.63 | 146.63 | +3.355% | 2 | 30 | +4.753% |
| 2026-10-29 | 141.15 | 141.87 | 141.15 | 141.87 | -6.621% | 125 | 30 | +8.268% |
| 2026-10-27 | 151.93 | 151.93 | 151.93 | 151.93 | -1.632% | 6 | 30 | +1.099% |
| 2026-10-26 | 153.45 | 154.45 | 153.45 | 154.45 | +0.586% | 51 | 30 | -0.550% |
| 2026-10-23 | 155.00 | 155.00 | 153.10 | 153.55 | -0.967% | 96 | 30 | +0.033% |
| 2026-10-22 | 154.85 | 155.70 | 154.85 | 155.05 | +2.648% | 215 | 30 | -0.935% |
| 2026-10-21 | 151.05 | 151.05 | 151.05 | 151.05 | +0.166% | 2 | 30 | +1.688% |
| 2026-10-20 | 150.80 | 150.80 | 150.80 | 150.80 | +0.333% | 6 | 30 | +1.857% |
| 2026-10-19 | 150.30 | 150.30 | 150.30 | 150.30 | +2.454% | 45 | 30 | +2.196% |
| 2026-10-15 | 146.70 | 146.70 | 146.70 | 146.70 | +11.322% | 90 | 30 | +4.703% |
| 2026-09-17 | 130.67 | 131.78 | 130.67 | 131.78 | -1.598% | 3 | 30 | +16.558% |
| 2026-09-16 | 133.92 | 133.92 | 133.92 | 133.92 | +5.035% | 6 | 30 | +14.695% |
| 2026-08-28 | 127.61 | 127.61 | 127.50 | 127.50 | -6.153% | 2 | 502 | +20.471% |
| 2026-08-11 | 135.86 | 135.86 | 135.86 | 135.86 | -11.836% | 2 | 500 | +13.058% |
| 2026-07-30 | 154.10 | 154.10 | 154.10 | 154.10 | +0.260% | 1 | 499 | -0.324% |
| 2026-07-21 | 153.70 | 153.70 | 153.70 | 153.70 | +13.810% | 2 | 532 | -0.065% |
| 2026-06-30 | 135.05 | 135.05 | 135.05 | 135.05 | +4.045% | 5 | 532 | +13.736% |
| 2026-06-26 | 129.80 | 129.80 | 129.80 | 129.80 | +26.019% | 5 | 532 | +18.336% |
| 2026-06-17 | 103.00 | 103.00 | 103.00 | 103.00 | +13.125% | 1 | 532 | +49.126% |
| 2026-06-10 | 91.33 | 91.48 | 91.05 | 91.05 | +9.501% | 64 | 548 | +68.699% |
| 2026-06-09 | 83.15 | 83.15 | 83.15 | 83.15 | -3.314% | 1 | 549 | +84.726% |
| 2026-06-05 | 86.00 | 86.00 | 86.00 | 86.00 | +20.196% | 1 | 548 | +78.605% |
| 2026-06-04 | 78.95 | 78.95 | 71.55 | 71.55 | -5.169% | 121 | 520 | +114.675% |
| 2026-06-03 | 75.65 | 77.09 | 75.40 | 75.45 | +7.709% | 26 | 512 | +103.579% |
| 2026-06-02 | 70.45 | 71.80 | 70.05 | 70.05 | +1.713% | 499 | 108 | +119.272% |
| 2026-06-01 | 75.00 | 75.00 | 68.87 | 68.87 | -13.534% | 15 | 100 | +123.029% |
| 2026-05-29 | 83.65 | 83.65 | 79.65 | 79.65 | -19.178% | 46 | 99 | +92.844% |
| 2026-05-26 | 98.60 | 98.70 | 98.45 | 98.55 | +0.963% | 80 | 68 | +55.860% |
| 2026-05-22 | 97.58 | 97.61 | 97.58 | 97.61 | -0.113% | 5 | 66 | +57.361% |
| 2026-05-11 | 96.00 | 97.72 | 95.95 | 97.72 | -13.330% | 59 | 51 | +57.184% |
| 2026-05-01 | 112.85 | 112.85 | 112.60 | 112.75 | -11.290% | 4 | 51 | +36.231% |
| 2026-04-13 | 127.50 | 127.65 | 126.75 | 127.10 | -10.493% | 58 | 51 | +20.850% |
| 2026-04-10 | 142.29 | 142.29 | 142.00 | 142.00 | -1.080% | 2 | 30 | +8.169% |
| 2026-04-09 | 143.55 | 143.55 | 143.55 | 143.55 | +0.949% | 2 | 311 | +7.001% |
| 2026-03-30 | 141.55 | 142.20 | 141.55 | 142.20 | +1.398% | 9 | 481 | +8.017% |
| 2026-03-27 | 140.24 | 140.24 | 140.24 | 140.24 | +6.760% | 2 | 485 | +9.527% |
| 2026-03-04 | 131.36 | 131.36 | 131.31 | 131.36 | +5.417% | 7 | 487 | +16.931% |
| 2026-02-09 | 131.05 | 131.05 | 124.61 | 124.61 | -10.770% | 4 | 487 | +23.265% |
| 2026-02-06 | 140.75 | 140.75 | 139.65 | 139.65 | -2.007% | 16 | 488 | +9.989% |
| 2026-02-05 | 142.45 | 142.51 | 142.45 | 142.51 | +17.148% | 3 | 483 | +7.782% |
| 2026-01-29 | 121.65 | 121.65 | 121.65 | 121.65 | +7.750% | 1 | 483 | +26.264% |
| 2026-01-28 | 112.90 | 112.90 | 112.90 | 112.90 | +7.228% | 1 | 483 | +36.050% |
| 2026-01-26 | 105.27 | 105.29 | 105.27 | 105.29 | -6.301% | 2 | 483 | +45.883% |
| 2026-01-21 | 112.37 | 112.37 | 112.30 | 112.37 | +25.623% | 17 | 483 | +36.691% |
| 2026-01-13 | 89.45 | 89.45 | 89.45 | 89.45 | +0.811% | 1 | 483 | +71.716% |
| 2026-01-12 | 88.65 | 88.73 | 88.65 | 88.73 | -3.239% | 3 | 483 | +73.109% |
| 2026-01-09 | 91.85 | 91.85 | 91.70 | 91.70 | -4.380% | 6 | 485 | +67.503% |
| 2026-01-06 | 97.44 | 97.44 | 95.82 | 95.90 | +1.160% | 3 | 482 | +60.167% |
| 2025-12-31 | 94.90 | 94.90 | 94.80 | 94.80 | +1.608% | 12 | 481 | +62.025% |
| 2025-12-30 | 94.40 | 94.40 | 92.95 | 93.30 | -0.235% | 7 | 481 | +64.630% |
| 2025-12-26 | 93.30 | 93.52 | 92.98 | 93.52 | -0.511% | 306 | 481 | +64.243% |
| 2025-12-24 | 94.00 | 94.00 | 94.00 | 94.00 | -11.936% | 5 | 243 | +63.404% |
| 2025-12-17 | 106.74 | 106.74 | 106.74 | 106.74 | +1.657% | 3 | 243 | +43.901% |
| 2025-12-15 | 103.05 | 105.00 | 102.90 | 105.00 | +8.103% | 3 | 243 | +46.286% |
| 2025-12-11 | 97.13 | 97.13 | 97.13 | 97.13 | +19.692% | 1 | 240 | +58.139% |
| 2025-12-10 | 81.15 | 81.15 | 81.15 | 81.15 | -0.062% | 1 | 240 | +89.279% |
| 2025-12-08 | 81.20 | 81.20 | 81.20 | 81.20 | -3.551% | 10 | 240 | +89.163% |
| 2025-12-04 | 86.16 | 86.16 | 84.19 | 84.19 | -8.449% | 4 | 230 | +82.444% |
| 2025-12-02 | 91.96 | 91.96 | 91.96 | 91.96 | +1.827% | 1 | 228 | +67.029% |
| 2025-11-26 | 90.31 | 90.31 | 90.31 | 90.31 | -7.931% | 10 | 228 | +70.081% |
| 2025-11-25 | 96.87 | 98.15 | 96.87 | 98.09 | -1.009% | 7 | 228 | +56.591% |
| 2025-11-21 | 95.19 | 99.09 | 93.35 | 99.09 | +17.964% | 23 | 230 | +55.011% |
| 2025-11-13 | 81.95 | 84.00 | 81.95 | 84.00 | +8.738% | 6 | 220 | +82.857% |
| 2025-11-12 | 77.15 | 77.83 | 77.15 | 77.25 | +11.892% | 8 | 221 | +98.835% |
| 2025-11-10 | 69.10 | 69.10 | 69.04 | 69.04 | -6.954% | 50 | 229 | +122.480% |
| 2025-11-07 | 73.00 | 74.20 | 73.00 | 74.20 | +12.254% | 9 | 229 | +107.008% |
| 2025-11-05 | 66.15 | 66.15 | 66.10 | 66.10 | -2.493% | 2 | 229 | +132.375% |
| 2025-11-04 | 67.79 | 67.79 | 67.79 | 67.79 | +8.690% | 1 | 231 | +126.582% |
| 2025-11-03 | 63.96 | 63.96 | 62.37 | 62.37 | +2.162% | 6 | 235 | +146.272% |
| 2025-10-30 | 59.49 | 61.05 | 59.49 | 61.05 | +7.767% | 2 | 235 | +151.597% |
| 2025-10-29 | 56.65 | 56.65 | 56.65 | 56.65 | +7.516% | 1 | 234 | +171.139% |
| 2025-10-24 | 52.55 | 52.69 | 52.55 | 52.69 | -2.965% | 2 | 235 | +191.516% |
| 2025-10-23 | 54.70 | 54.70 | 54.30 | 54.30 | -6.299% | 2 | 235 | +182.873% |
| 2025-10-22 | 57.02 | 57.95 | 57.02 | 57.95 | +4.792% | 11 | 233 | +165.056% |
| 2025-10-21 | 56.35 | 56.35 | 55.30 | 55.30 | -2.383% | 20 | 243 | +177.758% |
| 2025-10-20 | 56.10 | 56.65 | 56.10 | 56.65 | +6.685% | 13 | 233 | +171.139% |
| 2025-10-17 | 50.55 | 53.55 | 50.55 | 53.10 | +14.316% | 4 | 222 | +189.266% |
| 2025-10-16 | 45.60 | 46.45 | 45.60 | 46.45 | -9.366% | 3 | 225 | +230.678% |
| 2025-10-14 | 48.30 | 51.25 | 48.30 | 51.25 | +9.438% | 18 | 223 | +199.707% |
| 2025-10-13 | 48.30 | 48.30 | 46.25 | 46.83 | -7.688% | 23 | 216 | +227.995% |
| 2025-10-10 | 49.51 | 50.73 | 49.51 | 50.73 | +0.895% | 3 | 208 | +202.779% |
| 2025-10-09 | 50.28 | 50.28 | 50.28 | 50.28 | +0.863% | 8 | 209 | +205.489% |
| 2025-10-08 | 50.20 | 50.20 | 49.85 | 49.85 | -6.613% | 6 | 201 | +208.124% |
| 2025-10-07 | 49.20 | 55.80 | 49.20 | 53.38 | +9.835% | 4 | 197 | +187.748% |
| 2025-10-06 | 48.60 | 48.60 | 48.60 | 48.60 | -3.915% | 10 | 197 | +216.049% |
| 2025-10-03 | 50.58 | 50.58 | 50.58 | 50.58 | +0.697% | 1 | 199 | +203.677% |
| 2025-10-02 | 50.88 | 50.88 | 50.23 | 50.23 | -4.687% | 2 | 200 | +205.793% |
| 2025-10-01 | 52.58 | 52.70 | 52.15 | 52.70 | -2.498% | 12 | 201 | +191.461% |
| 2025-09-30 | 52.70 | 54.48 | 52.70 | 54.05 | +2.601% | 7 | 191 | +184.181% |
| 2025-09-29 | 52.52 | 53.15 | 52.24 | 52.68 | +0.247% | 11 | 187 | +191.572% |
| 2025-09-26 | 50.50 | 52.89 | 50.50 | 52.55 | +3.936% | 35 | 179 | +192.293% |
| 2025-09-25 | 50.15 | 51.28 | 49.20 | 50.56 | +6.554% | 15 | 153 | +203.797% |
| 2025-09-24 | 46.28 | 47.45 | 45.88 | 47.45 | +10.093% | 22 | 149 | +223.709% |
| 2025-09-23 | 43.10 | 43.10 | 43.10 | 43.10 | +8.838% | 7 | 133 | +256.381% |
| 2025-09-22 | 39.70 | 39.80 | 39.50 | 39.60 | -5.714% | 32 | 126 | +287.879% |
| 2025-09-19 | 43.70 | 43.70 | 42.00 | 42.00 | -4.740% | 2 | 101 | +265.714% |
| 2025-09-16 | 41.50 | 44.09 | 40.90 | 44.09 | +1.637% | 14 | 102 | +248.378% |
| 2025-09-15 | 42.35 | 43.38 | 42.35 | 43.38 | -2.517% | 2 | 92 | +254.080% |
| 2025-09-12 | 43.00 | 44.50 | 43.00 | 44.50 | +17.105% | 81 | 91 | +245.169% |
| 2025-09-11 | 37.25 | 38.00 | 37.25 | 38.00 | +8.571% | 27 | 42 | +304.211% |
| 2025-09-10 | 32.68 | 35.00 | 30.00 | 35.00 | -43.457% | 15 | 15 | +338.857% |
| 2025-08-19 | 61.90 | 61.90 | 61.90 | 61.90 | +6.743% | 1 | 5 | +148.142% |
| 2025-08-11 | 57.99 | 57.99 | 57.99 | 57.99 | -10.509% | 1 | 4 | +164.873% |
| 2025-07-22 | 64.70 | 64.80 | 64.70 | 64.80 | +6.561% | 2 | 4 | +137.037% |
| 2025-07-18 | 60.81 | 60.81 | 60.81 | 60.81 | +3.243% | 1 | 3 | +152.590% |
| 2025-07-17 | 58.90 | 58.90 | 58.90 | 58.90 | -7.724% | 1 | 2 | +160.781% |
| 2025-07-08 | 63.83 | 63.83 | 63.83 | 63.83 | -3.638% | 1 | 2 | +140.639% |
| 2025-07-07 | 66.24 | 66.24 | 66.24 | 66.24 | -4.608% | 1 | 1 | +131.884% |
| 2025-07-02 | 69.44 | 69.44 | 69.44 | 69.44 | -8.451% | 1 | 1 | +121.198% |
| 2025-06-13 | 75.85 | 75.85 | 75.85 | 75.85 | -22.768% | 2 | 1 | +102.505% |
| 2024-12-03 | 98.21 | 98.21 | 98.21 | 98.21 | 0.000% | 1 | 1 | +56.400% |