ORCL270115P00320000
ORCL Jan 15 2027 320.00 Put
optionOPRA
EODOct 29, 2026
181.08USD-4.594%(-8.72)4Vol5OI
ORCL270115P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 181.67 | 181.75 | 181.01 | 181.08 | -4.594% | 4 | 5 | 0.000% |
| 2026-10-28 | 189.74 | 189.80 | 189.74 | 189.80 | -2.697% | 5 | 5 | -4.594% |
| 2026-10-22 | 195.06 | 195.06 | 195.06 | 195.06 | +4.944% | 1 | 5 | -7.167% |
| 2026-10-15 | 185.67 | 185.87 | 185.67 | 185.87 | -2.029% | 3 | 5 | -2.577% |
| 2026-10-14 | 191.00 | 191.00 | 189.72 | 189.72 | +8.380% | 2 | 5 | -4.554% |
| 2026-09-18 | 175.07 | 175.15 | 175.05 | 175.05 | +3.110% | 3 | 5 | +3.445% |
| 2026-09-17 | 169.77 | 169.77 | 169.77 | 169.77 | -2.989% | 1 | 5 | +6.662% |
| 2026-08-21 | 175.00 | 175.00 | 175.00 | 175.00 | -2.098% | 1 | 5 | +3.474% |
| 2026-08-19 | 178.64 | 178.75 | 178.64 | 178.75 | -0.529% | 2 | 5 | +1.303% |
| 2026-08-03 | 183.02 | 183.02 | 179.70 | 179.70 | -6.552% | 23 | 5 | +0.768% |
| 2026-07-30 | 192.30 | 192.30 | 192.30 | 192.30 | -4.589% | 1 | 5 | -5.835% |
| 2026-07-29 | 201.55 | 201.55 | 201.55 | 201.55 | -0.395% | 1 | 5 | -10.156% |
| 2026-07-28 | 202.35 | 202.35 | 202.35 | 202.35 | +1.479% | 1 | 5 | -10.511% |
| 2026-07-27 | 198.85 | 199.40 | 198.85 | 199.40 | +17.988% | 2 | 5 | -9.188% |
| 2026-06-25 | 169.00 | 169.00 | 169.00 | 169.00 | +63.998% | 1 | 5 | +7.148% |
| 2026-06-02 | 103.00 | 103.05 | 103.00 | 103.05 | -13.111% | 2 | 5 | +75.721% |
| 2026-05-29 | 118.60 | 118.60 | 118.60 | 118.60 | -9.466% | 10 | 15 | +52.681% |
| 2026-05-11 | 131.00 | 131.00 | 131.00 | 131.00 | -7.427% | 20 | 5 | +38.229% |
| 2026-05-04 | 141.60 | 141.60 | 141.51 | 141.51 | -12.627% | 2 | 5 | +27.963% |
| 2026-03-13 | 161.96 | 161.96 | 161.96 | 161.96 | -6.132% | 5 | 128 | +11.805% |
| 2026-03-09 | 173.28 | 173.28 | 172.54 | 172.54 | +0.460% | 8 | 131 | +4.950% |
| 2026-02-25 | 171.75 | 171.75 | 171.75 | 171.75 | +6.091% | 5 | 135 | +5.432% |
| 2026-02-19 | 162.43 | 162.43 | 161.87 | 161.89 | -1.317% | 8 | 135 | +11.854% |
| 2026-02-18 | 164.15 | 164.15 | 164.05 | 164.05 | +0.030% | 4 | 135 | +10.381% |
| 2026-02-09 | 164.00 | 164.00 | 164.00 | 164.00 | -8.277% | 5 | 135 | +10.415% |
| 2026-02-06 | 178.80 | 178.80 | 178.80 | 178.80 | -2.471% | 5 | 130 | +1.275% |
| 2026-02-05 | 180.75 | 183.33 | 180.75 | 183.33 | +4.640% | 40 | 130 | -1.227% |
| 2026-02-04 | 175.10 | 175.20 | 175.10 | 175.20 | +12.293% | 10 | 265 | +3.356% |
| 2026-01-30 | 156.02 | 156.02 | 156.02 | 156.02 | +0.827% | 5 | 269 | +16.062% |
| 2026-01-29 | 154.87 | 154.87 | 154.74 | 154.74 | +4.132% | 50 | 264 | +17.022% |
| 2026-01-28 | 148.60 | 148.60 | 148.60 | 148.60 | +14.971% | 35 | 215 | +21.857% |
| 2026-01-02 | 129.25 | 129.25 | 129.25 | 129.25 | +0.310% | 1 | 216 | +40.101% |
| 2025-12-31 | 128.85 | 128.85 | 128.85 | 128.85 | -0.648% | 1 | 216 | +40.536% |
| 2025-12-29 | 131.15 | 131.15 | 129.69 | 129.69 | +1.678% | 2 | 216 | +39.625% |
| 2025-12-26 | 127.55 | 127.55 | 127.55 | 127.55 | +0.236% | 2 | 216 | +41.968% |
| 2025-12-22 | 127.75 | 127.75 | 127.25 | 127.25 | -4.895% | 5 | 218 | +42.303% |
| 2025-12-19 | 133.80 | 133.80 | 133.80 | 133.80 | -1.255% | 3 | 221 | +35.336% |
| 2025-12-16 | 135.50 | 135.50 | 135.50 | 135.50 | +0.684% | 3 | 221 | +33.638% |
| 2025-12-12 | 130.70 | 134.58 | 130.70 | 134.58 | +2.961% | 5 | 218 | +34.552% |
| 2025-12-11 | 131.02 | 131.02 | 130.71 | 130.71 | +12.876% | 2 | 214 | +38.536% |
| 2025-12-05 | 115.80 | 115.80 | 115.80 | 115.80 | -9.297% | 3 | 213 | +56.373% |
| 2025-11-21 | 127.67 | 127.67 | 127.67 | 127.67 | +9.213% | 3 | 216 | +41.834% |
| 2025-11-20 | 116.31 | 116.90 | 116.31 | 116.90 | +5.744% | 15 | 213 | +54.902% |
| 2025-11-14 | 110.27 | 110.55 | 110.27 | 110.55 | +18.172% | 100 | 198 | +63.799% |
| 2025-11-05 | 93.55 | 93.55 | 93.55 | 93.55 | -0.053% | 15 | 136 | +93.565% |
| 2025-11-04 | 92.25 | 93.60 | 92.12 | 93.60 | +5.098% | 28 | 151 | +93.462% |
| 2025-10-31 | 88.35 | 89.06 | 88.35 | 89.06 | +11.604% | 12 | 151 | +103.324% |
| 2025-10-21 | 79.80 | 79.80 | 79.80 | 79.80 | -1.054% | 37 | 149 | +126.917% |
| 2025-10-20 | 77.55 | 80.65 | 77.55 | 80.65 | +22.867% | 29 | 124 | +124.526% |
| 2025-10-16 | 65.64 | 65.64 | 65.64 | 65.64 | -14.963% | 1 | 110 | +175.868% |
| 2025-10-01 | 77.19 | 77.19 | 77.19 | 77.19 | -0.142% | 5 | 110 | +134.590% |
| 2025-09-30 | 77.30 | 77.30 | 77.30 | 77.30 | +1.046% | 5 | 112 | +134.256% |
| 2025-09-29 | 76.97 | 76.97 | 76.45 | 76.50 | +12.832% | 5 | 107 | +136.706% |
| 2025-09-24 | 67.00 | 67.95 | 67.00 | 67.80 | +5.035% | 30 | 107 | +167.080% |
| 2025-09-23 | 63.65 | 65.20 | 63.65 | 64.55 | +9.872% | 15 | 79 | +180.527% |
| 2025-09-22 | 60.26 | 60.26 | 58.75 | 58.75 | -7.915% | 8 | 70 | +208.221% |
| 2025-09-19 | 65.25 | 65.25 | 63.80 | 63.80 | -5.969% | 30 | 72 | +183.824% |
| 2025-09-17 | 67.85 | 67.85 | 67.85 | 67.85 | +6.016% | 2 | 42 | +166.883% |
| 2025-09-16 | 64.00 | 64.15 | 64.00 | 64.00 | -4.120% | 5 | 42 | +182.938% |
| 2025-09-12 | 66.65 | 66.85 | 65.20 | 66.75 | +11.641% | 15 | 40 | +171.281% |
| 2025-09-11 | 55.23 | 59.79 | 55.23 | 59.79 | +13.886% | 20 | 35 | +202.860% |
| 2025-09-10 | 53.50 | 54.44 | 47.60 | 52.50 | -43.790% | 33 | 35 | +244.914% |
| 2025-09-08 | 93.40 | 93.40 | 93.40 | 93.40 | -4.107% | 3 | 6 | +93.876% |
| 2025-09-05 | 98.95 | 99.79 | 97.40 | 97.40 | -6.211% | 12 | 6 | +85.914% |
| 2025-08-29 | 103.85 | 103.85 | 103.85 | 103.85 | 0.000% | 3 | 0 | +74.367% |