ORCL270115P00300000
ORCL Jan 15 2027 300.00 Put
optionOPRA
EODNov 3, 2026
173.60USD+7.893%(+12.70)2Vol21OI
ORCL270115P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 173.83 | 173.83 | 173.60 | 173.60 | +7.893% | 2 | 21 | 0.000% |
| 2026-10-29 | 160.90 | 160.90 | 160.90 | 160.90 | -7.241% | 102 | 21 | +7.893% |
| 2026-10-26 | 173.46 | 173.46 | 173.46 | 173.46 | -0.190% | 11 | 21 | +0.081% |
| 2026-10-23 | 172.52 | 174.20 | 172.52 | 173.79 | -0.691% | 68 | 21 | -0.109% |
| 2026-10-22 | 175.20 | 175.85 | 174.95 | 175.00 | +2.327% | 169 | 21 | -0.800% |
| 2026-10-21 | 171.02 | 171.02 | 171.02 | 171.02 | +0.423% | 9 | 21 | +1.509% |
| 2026-10-19 | 169.68 | 170.30 | 169.68 | 170.30 | -0.763% | 34 | 22 | +1.938% |
| 2026-10-16 | 167.00 | 171.61 | 167.00 | 171.61 | +3.723% | 8 | 22 | +1.160% |
| 2026-10-15 | 165.45 | 165.45 | 165.45 | 165.45 | +4.385% | 70 | 22 | +4.926% |
| 2026-09-29 | 158.50 | 158.50 | 158.50 | 158.50 | -4.713% | 8 | 29 | +9.527% |
| 2026-09-28 | 166.20 | 166.34 | 166.20 | 166.34 | +9.651% | 8 | 23 | +4.365% |
| 2026-09-18 | 151.70 | 151.70 | 151.70 | 151.70 | -3.055% | 25 | 24 | +14.436% |
| 2026-09-16 | 156.48 | 156.48 | 156.48 | 156.48 | +5.126% | 1 | 24 | +10.941% |
| 2026-08-28 | 148.75 | 148.85 | 148.75 | 148.85 | -7.810% | 2 | 31 | +16.627% |
| 2026-08-03 | 161.46 | 161.46 | 161.46 | 161.46 | -11.242% | 5 | 26 | +7.519% |
| 2026-07-24 | 181.91 | 181.91 | 181.91 | 181.91 | +2.589% | 1 | 162 | -4.568% |
| 2026-07-20 | 177.32 | 177.32 | 177.32 | 177.32 | +12.320% | 5 | 170 | -2.098% |
| 2026-07-10 | 157.87 | 157.87 | 157.87 | 157.87 | +0.267% | 7 | 534 | +9.964% |
| 2026-07-06 | 158.55 | 158.55 | 157.45 | 157.45 | +0.255% | 38 | 534 | +10.257% |
| 2026-07-01 | 156.45 | 157.05 | 156.45 | 157.05 | +3.322% | 4 | 538 | +10.538% |
| 2026-06-26 | 149.50 | 152.00 | 149.30 | 152.00 | +6.182% | 3 | 537 | +14.211% |
| 2026-06-24 | 142.58 | 143.15 | 142.58 | 143.15 | +20.547% | 2 | 537 | +21.271% |
| 2026-06-18 | 118.75 | 118.75 | 118.75 | 118.75 | +2.441% | 3 | 540 | +46.189% |
| 2026-06-17 | 115.95 | 115.95 | 115.92 | 115.92 | +2.114% | 100 | 471 | +49.758% |
| 2026-06-15 | 113.52 | 113.52 | 113.52 | 113.52 | -6.182% | 100 | 375 | +52.925% |
| 2026-06-11 | 121.00 | 121.00 | 121.00 | 121.00 | +10.918% | 3 | 372 | +43.471% |
| 2026-06-10 | 104.61 | 109.17 | 104.61 | 109.09 | -0.302% | 123 | 295 | +59.135% |
| 2026-06-09 | 108.95 | 109.42 | 108.95 | 109.42 | +7.803% | 20 | 305 | +58.655% |
| 2026-06-08 | 101.50 | 101.50 | 101.50 | 101.50 | -2.008% | 1 | 304 | +71.034% |
| 2026-06-05 | 103.45 | 103.61 | 102.69 | 103.58 | +17.305% | 12 | 315 | +67.600% |
| 2026-06-04 | 89.70 | 89.75 | 88.30 | 88.30 | +3.517% | 16 | 304 | +96.602% |
| 2026-06-02 | 83.30 | 87.57 | 83.00 | 85.30 | -1.954% | 43 | 285 | +103.517% |
| 2026-06-01 | 92.00 | 92.00 | 87.00 | 87.00 | -7.771% | 110 | 190 | +99.540% |
| 2026-05-29 | 97.25 | 97.25 | 94.33 | 94.33 | -11.510% | 56 | 134 | +84.035% |
| 2026-05-28 | 106.60 | 106.60 | 106.60 | 106.60 | -8.024% | 6 | 134 | +62.852% |
| 2026-05-26 | 115.80 | 115.90 | 115.80 | 115.90 | +3.519% | 30 | 119 | +49.784% |
| 2026-05-14 | 110.80 | 111.96 | 110.80 | 111.96 | -2.694% | 12 | 107 | +55.055% |
| 2026-05-11 | 115.55 | 115.55 | 112.95 | 115.06 | +0.727% | 49 | 88 | +50.878% |
| 2026-05-08 | 114.23 | 114.23 | 114.23 | 114.23 | -1.100% | 2 | 88 | +51.974% |
| 2026-05-06 | 115.50 | 115.50 | 115.50 | 115.50 | -5.289% | 2 | 90 | +50.303% |
| 2026-05-05 | 122.95 | 122.95 | 121.90 | 121.95 | -8.274% | 3 | 88 | +42.353% |
| 2026-04-27 | 132.95 | 132.95 | 132.95 | 132.95 | +6.659% | 10 | 85 | +30.575% |
| 2026-04-16 | 124.85 | 125.05 | 124.40 | 124.65 | -15.002% | 22 | 77 | +39.270% |
| 2026-04-13 | 146.50 | 146.65 | 146.40 | 146.65 | -9.693% | 8 | 77 | +18.377% |
| 2026-04-10 | 163.11 | 164.35 | 161.83 | 162.39 | +3.321% | 15 | 74 | +6.903% |
| 2026-03-31 | 158.50 | 158.50 | 157.17 | 157.17 | -3.053% | 2 | 1,710 | +10.454% |
| 2026-03-30 | 160.00 | 162.12 | 160.00 | 162.12 | +5.129% | 3 | 1,710 | +7.081% |
| 2026-03-26 | 154.21 | 154.21 | 154.21 | 154.21 | -0.194% | 3 | 1,713 | +12.574% |
| 2026-03-25 | 154.51 | 154.51 | 154.51 | 154.51 | +6.390% | 1 | 1,746 | +12.355% |
| 2026-03-19 | 145.23 | 145.23 | 145.23 | 145.23 | -4.454% | 5 | 1,752 | +19.535% |
| 2026-03-09 | 153.25 | 153.25 | 152.00 | 152.00 | +5.241% | 3 | 1,747 | +14.211% |
| 2026-03-06 | 144.43 | 144.43 | 144.43 | 144.43 | -2.839% | 2 | 1,747 | +20.197% |
| 2026-03-04 | 148.65 | 148.65 | 148.65 | 148.65 | +3.625% | 1 | 1,749 | +16.784% |
| 2026-02-19 | 144.07 | 144.07 | 143.45 | 143.45 | -1.632% | 12 | 1,748 | +21.018% |
| 2026-02-18 | 145.83 | 145.83 | 145.83 | 145.83 | +0.851% | 4 | 1,760 | +19.043% |
| 2026-02-12 | 144.60 | 144.60 | 144.60 | 144.60 | -0.427% | 1 | 1,764 | +20.055% |
| 2026-02-11 | 145.22 | 145.22 | 145.22 | 145.22 | +4.003% | 14 | 1,765 | +19.543% |
| 2026-02-10 | 138.73 | 139.63 | 138.73 | 139.63 | -3.703% | 5 | 1,765 | +24.329% |
| 2026-02-09 | 145.72 | 145.72 | 143.00 | 145.00 | -8.776% | 119 | 1,764 | +19.724% |
| 2026-02-06 | 158.85 | 158.95 | 158.85 | 158.95 | -1.943% | 2 | 1,650 | +9.217% |
| 2026-02-05 | 155.20 | 162.10 | 155.20 | 162.10 | +4.919% | 5 | 1,648 | +7.094% |
| 2026-02-04 | 154.25 | 154.50 | 154.25 | 154.50 | +3.900% | 3 | 1,646 | +12.362% |
| 2026-02-03 | 148.70 | 148.70 | 148.70 | 148.70 | +10.001% | 3 | 1,646 | +16.745% |
| 2026-02-02 | 135.18 | 135.18 | 135.18 | 135.18 | -2.242% | 1 | 1,643 | +28.421% |
| 2026-01-29 | 136.30 | 138.70 | 136.30 | 138.28 | +7.888% | 4 | 1,642 | +25.542% |
| 2026-01-28 | 128.17 | 128.17 | 128.17 | 128.17 | +8.803% | 2 | 1,643 | +35.445% |
| 2026-01-16 | 117.80 | 117.80 | 117.80 | 117.80 | +3.597% | 1 | 1,644 | +47.368% |
| 2026-01-15 | 114.07 | 114.07 | 113.71 | 113.71 | +5.836% | 3 | 1,644 | +52.669% |
| 2026-01-13 | 107.44 | 107.44 | 107.44 | 107.44 | +2.207% | 4 | 1,643 | +61.579% |
| 2026-01-12 | 109.83 | 109.83 | 105.12 | 105.12 | -3.008% | 28 | 1,647 | +65.145% |
| 2026-01-09 | 108.38 | 108.38 | 108.38 | 108.38 | -8.153% | 15 | 1,663 | +60.177% |
| 2026-01-08 | 118.00 | 118.00 | 118.00 | 118.00 | +4.936% | 2 | 1,648 | +47.119% |
| 2026-01-07 | 112.45 | 112.45 | 112.45 | 112.45 | -0.354% | 1 | 1,646 | +54.380% |
| 2026-01-06 | 112.85 | 112.85 | 112.85 | 112.85 | +1.997% | 1 | 1,645 | +53.833% |
| 2026-01-02 | 110.59 | 110.64 | 110.59 | 110.64 | +0.673% | 2 | 1,645 | +56.905% |
| 2025-12-30 | 110.50 | 110.50 | 109.90 | 109.90 | -1.875% | 13 | 1,644 | +57.962% |
| 2025-12-29 | 112.68 | 112.68 | 112.00 | 112.00 | +1.689% | 5 | 1,633 | +55.000% |
| 2025-12-26 | 109.72 | 110.14 | 109.72 | 110.14 | +0.127% | 320 | 1,634 | +57.618% |
| 2025-12-22 | 114.35 | 114.35 | 109.90 | 110.00 | -2.964% | 15 | 1,486 | +57.818% |
| 2025-12-19 | 114.00 | 114.00 | 113.36 | 113.36 | -8.307% | 63 | 1,490 | +53.140% |
| 2025-12-18 | 121.00 | 123.63 | 121.00 | 123.63 | -0.266% | 56 | 1,492 | +40.419% |
| 2025-12-17 | 123.96 | 123.96 | 123.96 | 123.96 | +6.403% | 3 | 1,526 | +40.045% |
| 2025-12-16 | 118.98 | 118.98 | 116.50 | 116.50 | -4.076% | 11 | 1,523 | +49.013% |
| 2025-12-15 | 121.45 | 121.45 | 121.45 | 121.45 | +3.538% | 3 | 1,514 | +42.939% |
| 2025-12-12 | 117.95 | 119.00 | 116.00 | 117.30 | +2.895% | 43 | 1,516 | +47.997% |
| 2025-12-11 | 115.40 | 116.23 | 114.00 | 114.00 | +18.651% | 23 | 1,533 | +52.281% |
| 2025-12-09 | 96.08 | 96.08 | 96.08 | 96.08 | -0.280% | 20 | 1,520 | +80.683% |
| 2025-12-08 | 96.79 | 96.79 | 96.35 | 96.35 | -11.337% | 3 | 1,540 | +80.176% |
| 2025-12-03 | 108.67 | 108.67 | 108.67 | 108.67 | +0.620% | 20 | 1,538 | +59.750% |
| 2025-12-01 | 111.11 | 111.11 | 108.00 | 108.00 | -8.085% | 2 | 1,518 | +60.741% |
| 2025-11-25 | 117.50 | 117.50 | 117.50 | 117.50 | +7.003% | 1 | 1,517 | +47.745% |
| 2025-11-24 | 114.00 | 114.00 | 109.81 | 109.81 | -0.759% | 2 | 1,518 | +58.091% |
| 2025-11-21 | 110.00 | 112.25 | 110.00 | 110.65 | +9.630% | 17 | 1,518 | +56.891% |
| 2025-11-20 | 100.93 | 100.93 | 100.93 | 100.93 | +4.895% | 1 | 1,533 | +72.000% |
| 2025-11-18 | 99.08 | 99.08 | 96.22 | 96.22 | -3.150% | 15 | 1,534 | +80.420% |
| 2025-11-17 | 97.28 | 99.35 | 97.28 | 99.35 | +6.268% | 3 | 1,519 | +74.736% |
| 2025-11-14 | 101.00 | 101.00 | 93.45 | 93.49 | -5.346% | 5 | 1,522 | +85.688% |
| 2025-11-13 | 97.01 | 99.73 | 97.01 | 98.77 | +7.651% | 12 | 1,519 | +75.762% |
| 2025-11-12 | 88.50 | 92.35 | 88.50 | 91.75 | +0.957% | 15 | 1,512 | +89.210% |
| 2025-11-11 | 89.57 | 91.20 | 89.57 | 90.88 | +9.560% | 5 | 1,519 | +91.021% |
| 2025-11-10 | 82.98 | 82.98 | 82.30 | 82.95 | -2.526% | 11 | 1,519 | +109.283% |
| 2025-11-07 | 86.96 | 88.85 | 85.10 | 85.10 | +3.528% | 42 | 1,519 | +103.995% |
| 2025-11-06 | 82.20 | 82.20 | 82.20 | 82.20 | +4.847% | 10 | 1,514 | +111.192% |
| 2025-11-05 | 80.80 | 80.80 | 78.40 | 78.40 | +0.192% | 11 | 1,514 | +121.429% |
| 2025-11-04 | 78.28 | 79.45 | 78.25 | 78.25 | +2.542% | 3 | 1,523 | +121.853% |
| 2025-11-03 | 76.65 | 77.82 | 76.31 | 76.31 | +18.697% | 3 | 1,521 | +127.493% |
| 2025-10-28 | 64.29 | 64.29 | 64.29 | 64.29 | -2.042% | 1 | 1,521 | +170.026% |
| 2025-10-27 | 65.14 | 65.63 | 64.65 | 65.63 | +3.501% | 12 | 1,521 | +164.513% |
| 2025-10-24 | 64.38 | 64.38 | 63.41 | 63.41 | -3.618% | 11 | 1,521 | +173.774% |
| 2025-10-23 | 67.22 | 67.22 | 65.76 | 65.79 | -5.065% | 5 | 1,511 | +163.870% |
| 2025-10-22 | 69.85 | 69.85 | 69.30 | 69.30 | +0.947% | 6 | 1,511 | +150.505% |
| 2025-10-21 | 67.85 | 68.65 | 67.85 | 68.65 | +0.146% | 7 | 1,506 | +152.877% |
| 2025-10-20 | 66.90 | 68.55 | 66.25 | 68.55 | +7.277% | 6 | 1,501 | +153.246% |
| 2025-10-17 | 62.15 | 65.80 | 62.15 | 63.90 | +13.439% | 9 | 1,500 | +171.674% |
| 2025-10-16 | 57.82 | 57.82 | 53.80 | 56.33 | -3.046% | 26 | 1,494 | +208.184% |
| 2025-10-15 | 57.25 | 58.10 | 57.25 | 58.10 | -3.808% | 2 | 1,493 | +198.795% |
| 2025-10-14 | 60.10 | 60.70 | 60.10 | 60.40 | +5.687% | 54 | 1,493 | +187.417% |
| 2025-10-13 | 56.10 | 57.25 | 56.10 | 57.15 | -7.344% | 10 | 1,439 | +203.762% |
| 2025-10-10 | 59.88 | 61.68 | 59.88 | 61.68 | +5.256% | 2 | 1,434 | +181.453% |
| 2025-10-09 | 58.60 | 58.60 | 58.60 | 58.60 | -2.980% | 6 | 1,434 | +196.246% |
| 2025-10-08 | 62.30 | 62.55 | 60.40 | 60.40 | -6.718% | 12 | 1,434 | +187.417% |
| 2025-10-07 | 67.55 | 67.55 | 64.75 | 64.75 | +4.284% | 6 | 1,433 | +168.108% |
| 2025-10-03 | 62.09 | 62.09 | 62.09 | 62.09 | +2.206% | 1 | 1,433 | +179.594% |
| 2025-10-02 | 61.73 | 61.86 | 60.75 | 60.75 | -1.619% | 4 | 1,434 | +185.761% |
| 2025-10-01 | 62.60 | 62.60 | 61.30 | 61.75 | -5.653% | 29 | 1,432 | +181.134% |
| 2025-09-30 | 65.30 | 65.75 | 64.71 | 65.45 | +2.106% | 8 | 1,427 | +165.241% |
| 2025-09-29 | 63.10 | 65.29 | 63.10 | 64.10 | +0.549% | 105 | 1,423 | +170.827% |
| 2025-09-26 | 62.67 | 64.05 | 62.67 | 63.75 | +3.675% | 29 | 1,385 | +172.314% |
| 2025-09-25 | 60.00 | 62.20 | 58.35 | 61.49 | +9.122% | 444 | 1,384 | +182.322% |
| 2025-09-24 | 56.84 | 57.55 | 56.15 | 56.35 | +3.394% | 170 | 986 | +208.075% |
| 2025-09-23 | 50.39 | 54.50 | 50.39 | 54.50 | +13.117% | 123 | 857 | +218.532% |
| 2025-09-22 | 47.48 | 50.00 | 47.48 | 48.18 | -8.577% | 10 | 753 | +260.315% |
| 2025-09-19 | 55.86 | 55.86 | 52.70 | 52.70 | -5.113% | 14 | 755 | +229.412% |
| 2025-09-18 | 58.10 | 58.15 | 55.08 | 55.54 | +0.982% | 52 | 746 | +212.568% |
| 2025-09-17 | 54.76 | 57.25 | 54.76 | 55.00 | +2.900% | 58 | 694 | +215.636% |
| 2025-09-16 | 47.80 | 53.45 | 47.25 | 53.45 | +0.376% | 55 | 659 | +224.790% |
| 2025-09-15 | 51.00 | 53.25 | 51.00 | 53.25 | -3.182% | 10 | 632 | +226.009% |
| 2025-09-12 | 51.84 | 55.40 | 51.84 | 55.00 | +11.359% | 44 | 624 | +215.636% |
| 2025-09-11 | 46.00 | 50.31 | 43.80 | 49.39 | +16.816% | 65 | 626 | +251.488% |
| 2025-09-10 | 41.33 | 44.00 | 37.65 | 42.28 | -46.717% | 66 | 578 | +310.596% |
| 2025-08-28 | 79.35 | 79.35 | 79.35 | 79.35 | -1.673% | 1 | 542 | +118.778% |
| 2025-08-27 | 80.45 | 80.85 | 80.40 | 80.70 | +16.115% | 32 | 541 | +115.118% |
| 2025-08-06 | 69.45 | 69.50 | 69.40 | 69.50 | -1.418% | 4 | 509 | +149.784% |
| 2025-08-05 | 70.50 | 70.50 | 70.50 | 70.50 | -2.959% | 500 | 1,008 | +146.241% |
| 2025-07-30 | 72.70 | 72.70 | 72.65 | 72.65 | -1.705% | 6 | 8 | +138.954% |
| 2025-07-17 | 73.91 | 73.91 | 73.91 | 73.91 | -15.435% | 1 | 2 | +134.880% |
| 2025-07-02 | 87.40 | 87.40 | 87.40 | 87.40 | 0.000% | 1 | 1 | +98.627% |