ORCL270115P00310000
ORCL Jan 15 2027 310.00 Put
optionOPRA
EODNov 2, 2026
189.30USD+5.225%(+9.40)2Vol16OI
ORCL270115P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 189.30 | 189.30 | 189.30 | 189.30 | +5.225% | 2 | 17 | 0.000% |
| 2026-10-30 | 179.90 | 179.90 | 179.90 | 179.90 | +4.019% | 4 | 17 | +5.225% |
| 2026-10-29 | 170.90 | 172.95 | 170.90 | 172.95 | -5.724% | 72 | 17 | +9.454% |
| 2026-10-26 | 183.45 | 183.45 | 183.45 | 183.45 | +0.164% | 13 | 17 | +3.189% |
| 2026-10-23 | 183.15 | 183.15 | 183.15 | 183.15 | -1.585% | 21 | 17 | +3.358% |
| 2026-10-22 | 186.10 | 186.10 | 186.10 | 186.10 | +2.795% | 50 | 17 | +1.720% |
| 2026-10-21 | 181.04 | 181.04 | 181.04 | 181.04 | +0.271% | 9 | 17 | +4.563% |
| 2026-10-19 | 180.60 | 180.60 | 180.55 | 180.55 | -0.469% | 25 | 17 | +4.846% |
| 2026-10-16 | 181.61 | 181.61 | 180.60 | 181.40 | +2.631% | 8 | 17 | +4.355% |
| 2026-10-15 | 176.75 | 176.75 | 176.75 | 176.75 | -1.816% | 50 | 17 | +7.100% |
| 2026-10-14 | 180.08 | 181.23 | 180.02 | 180.02 | +5.584% | 4 | 17 | +5.155% |
| 2026-09-24 | 170.50 | 170.50 | 170.50 | 170.50 | +4.698% | 26 | 18 | +11.026% |
| 2026-09-23 | 162.85 | 162.85 | 162.85 | 162.85 | +0.711% | 1 | 17 | +16.242% |
| 2026-09-18 | 161.70 | 161.70 | 161.70 | 161.70 | +0.560% | 20 | 17 | +17.069% |
| 2026-09-17 | 160.10 | 160.80 | 160.10 | 160.80 | -3.191% | 52 | 17 | +17.724% |
| 2026-09-16 | 166.10 | 166.10 | 166.10 | 166.10 | -1.716% | 1 | 18 | +13.967% |
| 2026-09-15 | 169.00 | 169.00 | 169.00 | 169.00 | +11.221% | 20 | 18 | +12.012% |
| 2026-09-10 | 151.85 | 151.95 | 151.85 | 151.95 | -16.511% | 2 | 18 | +24.580% |
| 2026-07-14 | 182.00 | 182.00 | 182.00 | 182.00 | +8.852% | 1 | 77 | +4.011% |
| 2026-07-06 | 167.20 | 167.20 | 167.20 | 167.20 | +2.753% | 21 | 58 | +13.218% |
| 2026-06-29 | 162.72 | 162.72 | 162.72 | 162.72 | +20.981% | 1 | 58 | +16.335% |
| 2026-06-11 | 134.50 | 134.50 | 134.50 | 134.50 | +41.356% | 1 | 58 | +40.743% |
| 2026-06-04 | 95.10 | 95.15 | 95.10 | 95.15 | -0.834% | 10 | 53 | +98.949% |
| 2026-06-01 | 98.00 | 98.00 | 95.95 | 95.95 | -12.812% | 4 | 50 | +97.290% |
| 2026-05-29 | 110.05 | 110.05 | 110.05 | 110.05 | -13.038% | 10 | 60 | +72.013% |
| 2026-05-27 | 126.55 | 126.61 | 126.55 | 126.55 | +2.970% | 30 | 45 | +49.585% |
| 2026-05-11 | 123.85 | 123.89 | 122.90 | 122.90 | -8.488% | 20 | 38 | +54.028% |
| 2026-04-16 | 137.05 | 137.05 | 134.30 | 134.30 | -14.442% | 22 | 38 | +40.953% |
| 2026-04-13 | 156.97 | 156.97 | 156.97 | 156.97 | -8.871% | 11 | 29 | +20.596% |
| 2026-04-10 | 172.20 | 172.25 | 172.20 | 172.25 | +2.074% | 5 | 18 | +9.898% |
| 2026-04-07 | 168.75 | 168.75 | 168.75 | 168.75 | +18.729% | 2 | 219 | +12.178% |
| 2026-03-11 | 142.13 | 142.13 | 142.13 | 142.13 | -7.238% | 1 | 221 | +33.188% |
| 2026-02-19 | 153.22 | 153.22 | 153.22 | 153.22 | -1.403% | 1 | 222 | +23.548% |
| 2026-02-18 | 155.15 | 155.40 | 154.89 | 155.40 | +1.370% | 10 | 221 | +21.815% |
| 2026-02-12 | 153.30 | 153.30 | 153.30 | 153.30 | +3.560% | 12 | 225 | +23.483% |
| 2026-02-10 | 148.03 | 148.03 | 148.03 | 148.03 | -3.147% | 4 | 237 | +27.879% |
| 2026-02-09 | 152.84 | 152.84 | 152.84 | 152.84 | -12.121% | 2 | 233 | +23.855% |
| 2026-02-05 | 170.05 | 173.92 | 170.05 | 173.92 | +6.477% | 3 | 231 | +8.843% |
| 2026-02-04 | 163.34 | 163.34 | 163.34 | 163.34 | +3.998% | 6 | 234 | +15.893% |
| 2026-02-03 | 157.06 | 157.06 | 157.06 | 157.06 | +7.150% | 1 | 240 | +20.527% |
| 2026-01-29 | 147.64 | 147.64 | 146.58 | 146.58 | +4.439% | 7 | 239 | +29.144% |
| 2026-01-21 | 140.20 | 140.35 | 140.20 | 140.35 | +7.945% | 2 | 236 | +34.877% |
| 2026-01-20 | 130.02 | 130.02 | 130.02 | 130.02 | +2.539% | 3 | 236 | +45.593% |
| 2026-01-08 | 126.80 | 126.80 | 126.80 | 126.80 | +3.637% | 1 | 239 | +49.290% |
| 2026-01-06 | 122.35 | 122.35 | 122.35 | 122.35 | +1.620% | 1 | 238 | +54.720% |
| 2026-01-05 | 120.40 | 120.40 | 120.40 | 120.40 | +1.475% | 1 | 239 | +57.226% |
| 2025-12-30 | 118.65 | 118.65 | 118.65 | 118.65 | -1.158% | 10 | 239 | +59.545% |
| 2025-12-29 | 120.04 | 120.04 | 120.04 | 120.04 | +1.214% | 1 | 229 | +57.697% |
| 2025-12-22 | 118.50 | 118.60 | 118.50 | 118.60 | -5.006% | 8 | 228 | +59.612% |
| 2025-12-19 | 124.85 | 124.85 | 124.85 | 124.85 | -0.952% | 3 | 228 | +51.622% |
| 2025-12-16 | 128.29 | 128.29 | 126.05 | 126.05 | +0.326% | 4 | 228 | +50.179% |
| 2025-12-12 | 124.98 | 125.64 | 124.98 | 125.64 | -0.064% | 3 | 226 | +50.669% |
| 2025-12-11 | 125.73 | 125.73 | 125.72 | 125.72 | +20.768% | 15 | 210 | +50.573% |
| 2025-12-09 | 104.10 | 104.10 | 104.10 | 104.10 | -16.048% | 26 | 210 | +81.844% |
| 2025-11-21 | 124.00 | 124.00 | 124.00 | 124.00 | +17.927% | 2 | 192 | +52.661% |
| 2025-11-20 | 105.15 | 105.15 | 105.15 | 105.15 | +3.443% | 1 | 194 | +80.029% |
| 2025-11-19 | 104.16 | 104.16 | 101.55 | 101.65 | +0.346% | 35 | 193 | +86.227% |
| 2025-11-14 | 101.30 | 101.30 | 101.30 | 101.30 | -5.680% | 8 | 182 | +86.871% |
| 2025-11-13 | 107.00 | 107.40 | 107.00 | 107.40 | +20.134% | 3 | 186 | +76.257% |
| 2025-11-06 | 91.90 | 91.90 | 89.40 | 89.40 | +4.745% | 25 | 184 | +111.745% |
| 2025-11-05 | 85.35 | 85.35 | 85.35 | 85.35 | +0.447% | 1 | 209 | +121.793% |
| 2025-11-04 | 84.97 | 84.97 | 84.97 | 84.97 | +13.324% | 3 | 210 | +122.785% |
| 2025-10-29 | 75.34 | 75.34 | 74.98 | 74.98 | +7.421% | 6 | 213 | +152.467% |
| 2025-10-24 | 69.70 | 69.80 | 69.70 | 69.80 | -3.123% | 2 | 219 | +171.203% |
| 2025-10-23 | 71.71 | 72.05 | 71.71 | 72.05 | -3.224% | 2 | 219 | +162.734% |
| 2025-10-21 | 74.15 | 74.45 | 74.15 | 74.45 | 0.000% | 2 | 220 | +154.265% |
| 2025-10-20 | 74.40 | 74.50 | 74.27 | 74.45 | +5.979% | 4 | 220 | +154.265% |
| 2025-10-17 | 68.80 | 70.25 | 68.80 | 70.25 | +14.694% | 4 | 219 | +169.466% |
| 2025-10-16 | 61.25 | 61.25 | 61.25 | 61.25 | -4.387% | 1 | 218 | +209.061% |
| 2025-10-15 | 62.85 | 64.06 | 62.46 | 64.06 | -2.792% | 4 | 219 | +195.504% |
| 2025-10-14 | 67.50 | 67.50 | 65.57 | 65.90 | +5.188% | 33 | 218 | +187.253% |
| 2025-10-13 | 62.14 | 62.95 | 61.90 | 62.65 | -4.570% | 176 | 220 | +202.155% |
| 2025-10-10 | 63.77 | 68.10 | 63.77 | 65.65 | +1.047% | 7 | 142 | +188.347% |
| 2025-10-09 | 67.50 | 67.50 | 64.00 | 64.97 | -2.914% | 14 | 143 | +191.365% |
| 2025-10-08 | 67.30 | 68.60 | 66.65 | 66.92 | -8.990% | 4 | 129 | +182.875% |
| 2025-10-07 | 66.35 | 73.90 | 66.25 | 73.53 | +11.833% | 13 | 129 | +157.446% |
| 2025-10-03 | 65.70 | 66.50 | 65.55 | 65.75 | -8.744% | 16 | 129 | +187.909% |
| 2025-09-30 | 71.53 | 72.05 | 71.25 | 72.05 | +3.002% | 3 | 124 | +162.734% |
| 2025-09-29 | 70.35 | 70.35 | 69.95 | 69.95 | +0.503% | 4 | 124 | +170.622% |
| 2025-09-26 | 69.60 | 69.60 | 69.60 | 69.60 | +4.457% | 1 | 121 | +171.983% |
| 2025-09-25 | 68.20 | 68.20 | 65.30 | 66.63 | +7.641% | 21 | 120 | +184.106% |
| 2025-09-24 | 61.00 | 63.10 | 61.00 | 61.90 | +4.473% | 19 | 125 | +205.816% |
| 2025-09-23 | 59.60 | 59.60 | 58.29 | 59.25 | +10.335% | 82 | 106 | +219.494% |
| 2025-09-22 | 56.85 | 57.35 | 53.60 | 53.70 | -9.975% | 20 | 26 | +252.514% |
| 2025-09-19 | 59.60 | 59.65 | 59.50 | 59.65 | -3.650% | 13 | 23 | +217.351% |
| 2025-09-18 | 61.91 | 61.91 | 61.91 | 61.91 | +0.585% | 4 | 15 | +205.766% |
| 2025-09-17 | 62.10 | 62.60 | 61.55 | 61.55 | +8.554% | 6 | 11 | +207.555% |
| 2025-09-16 | 56.70 | 56.70 | 56.70 | 56.70 | -2.661% | 1 | 9 | +233.862% |
| 2025-09-15 | 58.25 | 58.25 | 58.25 | 58.25 | -4.477% | 1 | 9 | +224.979% |
| 2025-09-12 | 57.00 | 60.98 | 57.00 | 60.98 | +12.447% | 4 | 9 | +210.430% |
| 2025-09-11 | 48.30 | 54.73 | 48.30 | 54.23 | +11.013% | 7 | 12 | +249.069% |
| 2025-09-10 | 49.00 | 49.00 | 42.45 | 48.85 | 0.000% | 9 | 8 | +287.513% |