ORCL270115P00290000
ORCL Jan 15 2027 290.00 Put
optionOPRA
EODNov 2, 2026
170.20USD+3.478%(+5.72)3Vol5OI
ORCL270115P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 165.10 | 170.20 | 165.10 | 170.20 | +3.478% | 3 | 6 | 0.000% |
| 2026-10-26 | 164.48 | 164.48 | 164.48 | 164.48 | +0.434% | 1 | 6 | +3.478% |
| 2026-10-23 | 163.77 | 163.77 | 163.77 | 163.77 | -1.403% | 4 | 6 | +3.926% |
| 2026-10-22 | 166.10 | 166.10 | 166.10 | 166.10 | +3.392% | 10 | 6 | +2.468% |
| 2026-10-19 | 159.58 | 160.65 | 159.58 | 160.65 | +3.312% | 4 | 6 | +5.945% |
| 2026-10-15 | 155.50 | 155.50 | 155.50 | 155.50 | +6.129% | 20 | 6 | +9.453% |
| 2026-08-05 | 146.52 | 146.52 | 146.52 | 146.52 | -0.718% | 1 | 13 | +16.162% |
| 2026-07-06 | 147.58 | 147.58 | 147.58 | 147.58 | +63.978% | 17 | 102 | +15.327% |
| 2026-06-09 | 90.00 | 90.00 | 90.00 | 90.00 | +15.756% | 3 | 103 | +89.111% |
| 2026-06-02 | 79.40 | 79.40 | 77.54 | 77.75 | -11.597% | 29 | 93 | +118.907% |
| 2026-05-29 | 87.85 | 87.95 | 87.85 | 87.95 | -11.341% | 31 | 62 | +93.519% |
| 2026-05-28 | 103.60 | 103.60 | 99.20 | 99.20 | -7.333% | 2 | 61 | +71.573% |
| 2026-05-26 | 107.30 | 107.35 | 107.00 | 107.05 | +1.517% | 60 | 31 | +58.991% |
| 2026-05-11 | 105.00 | 106.35 | 104.90 | 105.45 | -23.197% | 50 | 6 | +61.404% |
| 2026-04-13 | 137.20 | 137.30 | 137.20 | 137.30 | +8.916% | 2 | 6 | +23.962% |
| 2026-03-12 | 126.06 | 126.06 | 126.06 | 126.06 | +1.091% | 2 | 933 | +35.015% |
| 2026-03-11 | 124.70 | 124.70 | 124.70 | 124.70 | -10.288% | 3 | 935 | +36.488% |
| 2026-02-17 | 139.00 | 139.00 | 139.00 | 139.00 | +5.263% | 5 | 938 | +22.446% |
| 2026-02-10 | 132.05 | 132.05 | 132.05 | 132.05 | -11.937% | 3 | 942 | +28.891% |
| 2026-02-06 | 150.29 | 150.29 | 149.95 | 149.95 | -0.365% | 3 | 939 | +13.505% |
| 2026-02-05 | 151.00 | 151.00 | 150.50 | 150.50 | +4.030% | 50 | 939 | +13.090% |
| 2026-02-04 | 142.20 | 144.67 | 142.20 | 144.67 | +14.327% | 4 | 939 | +17.647% |
| 2026-01-29 | 129.00 | 129.00 | 126.54 | 126.54 | +12.480% | 2 | 943 | +34.503% |
| 2026-01-26 | 112.00 | 112.50 | 112.00 | 112.50 | -7.975% | 3 | 944 | +51.289% |
| 2026-01-21 | 122.25 | 122.25 | 122.25 | 122.25 | +21.824% | 1 | 942 | +39.223% |
| 2026-01-09 | 100.35 | 100.35 | 100.35 | 100.35 | -2.088% | 2 | 941 | +69.606% |
| 2025-12-31 | 102.49 | 102.49 | 102.49 | 102.49 | +0.826% | 2 | 943 | +66.065% |
| 2025-12-30 | 101.62 | 101.65 | 101.62 | 101.65 | -0.489% | 50 | 943 | +67.437% |
| 2025-12-26 | 101.25 | 102.15 | 101.23 | 102.15 | -1.684% | 601 | 943 | +66.618% |
| 2025-12-23 | 103.90 | 103.90 | 103.90 | 103.90 | -1.245% | 58 | 368 | +63.811% |
| 2025-12-19 | 105.21 | 105.21 | 105.21 | 105.21 | -7.751% | 5 | 368 | +61.772% |
| 2025-12-18 | 113.30 | 114.05 | 113.30 | 114.05 | +2.980% | 52 | 368 | +49.233% |
| 2025-12-12 | 110.75 | 110.75 | 110.75 | 110.75 | +8.920% | 25 | 367 | +53.679% |
| 2025-12-11 | 106.51 | 106.51 | 101.68 | 101.68 | +4.042% | 3 | 342 | +67.388% |
| 2025-12-03 | 97.73 | 97.73 | 97.73 | 97.73 | -3.648% | 50 | 341 | +74.153% |
| 2025-12-01 | 101.25 | 101.43 | 101.25 | 101.43 | +3.722% | 28 | 293 | +67.800% |
| 2025-11-26 | 98.85 | 99.20 | 97.79 | 97.79 | -8.135% | 82 | 312 | +74.046% |
| 2025-11-25 | 106.45 | 106.45 | 106.45 | 106.45 | +1.381% | 1 | 312 | +59.887% |
| 2025-11-24 | 105.00 | 105.00 | 105.00 | 105.00 | +0.440% | 1 | 313 | +62.095% |
| 2025-11-21 | 101.73 | 104.59 | 101.73 | 104.54 | +22.412% | 18 | 313 | +62.808% |
| 2025-11-20 | 85.40 | 85.40 | 85.40 | 85.40 | -6.236% | 2 | 310 | +99.297% |
| 2025-11-18 | 91.50 | 91.50 | 91.08 | 91.08 | +0.976% | 6 | 308 | +86.869% |
| 2025-11-17 | 90.20 | 90.20 | 90.20 | 90.20 | +4.543% | 2 | 311 | +88.692% |
| 2025-11-14 | 93.29 | 93.29 | 86.28 | 86.28 | -5.787% | 9 | 313 | +97.265% |
| 2025-11-13 | 91.58 | 91.58 | 91.58 | 91.58 | +8.059% | 1 | 309 | +85.848% |
| 2025-11-12 | 84.40 | 84.75 | 84.05 | 84.75 | +4.436% | 28 | 309 | +100.826% |
| 2025-11-11 | 79.71 | 81.15 | 79.71 | 81.15 | +5.940% | 18 | 309 | +109.735% |
| 2025-11-10 | 76.60 | 76.60 | 76.60 | 76.60 | -2.109% | 20 | 324 | +122.193% |
| 2025-11-07 | 81.05 | 81.05 | 78.25 | 78.25 | +5.444% | 27 | 324 | +117.508% |
| 2025-11-06 | 76.10 | 77.98 | 74.21 | 74.21 | +2.926% | 60 | 325 | +129.349% |
| 2025-11-05 | 72.10 | 72.10 | 72.10 | 72.10 | +17.676% | 1 | 337 | +136.061% |
| 2025-10-29 | 61.27 | 61.27 | 61.27 | 61.27 | +4.378% | 1 | 337 | +177.787% |
| 2025-10-28 | 59.00 | 59.00 | 58.58 | 58.70 | -1.675% | 175 | 337 | +189.949% |
| 2025-10-27 | 59.70 | 59.70 | 59.70 | 59.70 | +1.652% | 5 | 159 | +185.092% |
| 2025-10-24 | 57.65 | 58.73 | 57.65 | 58.73 | -2.182% | 14 | 159 | +189.801% |
| 2025-10-23 | 60.04 | 60.04 | 60.04 | 60.04 | -6.114% | 1 | 157 | +183.478% |
| 2025-10-22 | 63.95 | 63.95 | 63.95 | 63.95 | +2.271% | 1 | 157 | +166.145% |
| 2025-10-21 | 62.53 | 62.53 | 62.53 | 62.53 | -0.192% | 1 | 157 | +172.189% |
| 2025-10-20 | 60.45 | 62.65 | 59.40 | 62.65 | +6.838% | 5 | 157 | +171.668% |
| 2025-10-17 | 57.15 | 60.00 | 57.15 | 58.64 | +8.855% | 16 | 157 | +190.246% |
| 2025-10-15 | 52.13 | 53.87 | 52.13 | 53.87 | +0.918% | 3 | 145 | +215.946% |
| 2025-10-14 | 53.38 | 53.38 | 53.38 | 53.38 | +2.654% | 1 | 146 | +218.846% |
| 2025-10-13 | 51.45 | 52.00 | 51.45 | 52.00 | -6.993% | 4 | 146 | +227.308% |
| 2025-10-10 | 55.73 | 55.91 | 54.88 | 55.91 | +7.005% | 3 | 145 | +204.418% |
| 2025-10-09 | 53.30 | 53.30 | 52.25 | 52.25 | -5.464% | 3 | 144 | +225.742% |
| 2025-10-08 | 56.35 | 56.55 | 54.90 | 55.27 | -10.057% | 4 | 146 | +207.943% |
| 2025-10-07 | 61.45 | 61.45 | 61.45 | 61.45 | +13.084% | 1 | 146 | +176.973% |
| 2025-10-06 | 54.34 | 54.34 | 54.34 | 54.34 | -0.202% | 1 | 146 | +213.213% |
| 2025-10-03 | 54.45 | 54.45 | 54.45 | 54.45 | -3.799% | 1 | 146 | +212.580% |
| 2025-10-01 | 56.60 | 56.60 | 56.60 | 56.60 | -5.113% | 1 | 147 | +200.707% |
| 2025-09-30 | 58.75 | 59.83 | 58.75 | 59.65 | +2.934% | 51 | 146 | +185.331% |
| 2025-09-29 | 57.71 | 58.50 | 57.71 | 57.95 | +0.660% | 40 | 109 | +193.701% |
| 2025-09-26 | 55.52 | 57.57 | 55.52 | 57.57 | +2.951% | 9 | 93 | +195.640% |
| 2025-09-25 | 56.20 | 56.90 | 53.63 | 55.92 | +11.840% | 30 | 89 | +204.363% |
| 2025-09-24 | 51.15 | 51.93 | 50.00 | 50.00 | +3.627% | 22 | 69 | +240.400% |
| 2025-09-23 | 48.60 | 49.15 | 48.10 | 48.25 | +8.916% | 22 | 59 | +252.746% |
| 2025-09-22 | 44.45 | 44.45 | 43.95 | 44.30 | -8.941% | 10 | 45 | +284.199% |
| 2025-09-19 | 47.85 | 49.75 | 47.85 | 48.65 | -3.816% | 8 | 43 | +249.846% |
| 2025-09-18 | 50.58 | 50.58 | 50.58 | 50.58 | -2.166% | 1 | 37 | +236.497% |
| 2025-09-17 | 51.00 | 51.70 | 51.00 | 51.70 | +6.030% | 4 | 36 | +229.207% |
| 2025-09-16 | 48.76 | 48.76 | 48.76 | 48.76 | +2.653% | 1 | 32 | +249.057% |
| 2025-09-15 | 48.60 | 48.60 | 47.50 | 47.50 | -2.263% | 11 | 32 | +258.316% |
| 2025-09-12 | 47.30 | 50.00 | 47.30 | 48.60 | +6.579% | 20 | 25 | +250.206% |
| 2025-09-11 | 41.62 | 45.60 | 41.62 | 45.60 | +23.913% | 4 | 8 | +273.246% |
| 2025-09-10 | 34.00 | 37.10 | 34.00 | 36.80 | -45.739% | 8 | 6 | +362.500% |
| 2025-08-07 | 67.82 | 67.82 | 67.82 | 67.82 | +4.903% | 1 | 3 | +150.958% |
| 2025-08-04 | 64.65 | 64.65 | 64.65 | 64.65 | -42.712% | 1 | 2 | +163.264% |
| 2025-06-09 | 112.85 | 112.85 | 112.85 | 112.85 | 0.000% | 1 | 1 | +50.820% |