ORCL270115P00065000
ORCL Jan 15 2027 65.00 Put
optionOPRA
EODNov 4, 2026
0.35USD-12.500%(-0.05)12Vol2,644OI
ORCL270115P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -12.500% | 12 | 2,639 | 0.000% |
| 2026-11-03 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -25.926% | 9 | 2,630 | -12.500% |
| 2026-11-02 | 0.3900 | 0.5400 | 0.3900 | 0.5400 | +45.946% | 170 | 2,530 | -35.185% |
| 2026-10-30 | 0.2900 | 0.3800 | 0.2900 | 0.3700 | +105.556% | 29 | 2,537 | -5.405% |
| 2026-10-28 | 0.2000 | 0.2000 | 0.1400 | 0.1800 | -53.846% | 8 | 2,538 | +94.444% |
| 2026-10-26 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -17.021% | 151 | 2,444 | -10.256% |
| 2026-10-22 | 0.3600 | 0.5000 | 0.3600 | 0.4700 | +38.235% | 15 | 2,442 | -25.532% |
| 2026-10-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 1 | 2,441 | +2.941% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -18.421% | 7 | 2,434 | +12.903% |
| 2026-10-16 | 0.1500 | 0.4500 | 0.1500 | 0.3800 | +58.333% | 19 | 2,420 | -7.895% |
| 2026-10-07 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | +26.316% | 10 | 2,421 | +45.833% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2 | 2,419 | +84.211% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 2,420 | +75.000% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 2,420 | +40.000% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 5 | 2,420 | +52.174% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 2,420 | +16.667% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 2,420 | +40.000% |
| 2026-09-24 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | +8.696% | 14 | 2,417 | +40.000% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +53.333% | 3 | 2,415 | +52.174% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 4 | 2,419 | +133.333% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 2,419 | +75.000% |
| 2026-09-15 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 3 | 2,421 | +94.444% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +33.333% | 2 | 2,421 | +75.000% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -31.818% | 8 | 2,415 | +133.333% |
| 2026-09-10 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | +15.789% | 21 | 2,405 | +59.091% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 2 | 2,404 | +84.211% |
| 2026-09-08 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +10.000% | 2 | 2,405 | +59.091% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -20.000% | 26 | 2,404 | +75.000% |
| 2026-09-03 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -26.471% | 5 | 2,407 | +40.000% |
| 2026-09-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 15 | 2,407 | +2.941% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 2,406 | 0.000% |
| 2026-08-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 4 | 2,406 | -18.605% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -10.000% | 4 | 2,402 | -22.222% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 50 | 2,415 | -30.000% |
| 2026-08-25 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -8.475% | 3 | 2,414 | -35.185% |
| 2026-08-24 | 0.5500 | 0.6100 | 0.5400 | 0.5900 | +5.357% | 14 | 2,413 | -40.678% |
| 2026-08-21 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 2,413 | -37.500% |
| 2026-08-19 | 0.6500 | 0.7100 | 0.5700 | 0.5700 | -6.557% | 61 | 2,414 | -38.596% |
| 2026-08-18 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | +3.390% | 310 | 2,540 | -42.623% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -1.667% | 21 | 2,539 | -40.678% |
| 2026-08-13 | 0.6500 | 0.8500 | 0.6000 | 0.6000 | -20.000% | 8 | 2,537 | -41.667% |
| 2026-08-11 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -13.793% | 3 | 2,537 | -53.333% |
| 2026-08-10 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -11.224% | 10 | 2,527 | -59.770% |
| 2026-08-07 | 1.4800 | 1.4800 | 0.9800 | 0.9800 | -16.239% | 13 | 2,516 | -64.286% |
| 2026-08-05 | 1.2000 | 1.2100 | 1.0800 | 1.1700 | -3.306% | 356 | 2,241 | -70.085% |
| 2026-08-04 | 1.2000 | 1.2100 | 1.1700 | 1.2100 | -16.552% | 12 | 2,238 | -71.074% |
| 2026-08-03 | 1.7000 | 1.7000 | 1.4500 | 1.4500 | -24.084% | 26 | 2,237 | -75.862% |
| 2026-07-31 | 1.9500 | 2.0400 | 1.8600 | 1.9100 | -14.732% | 35 | 2,257 | -81.675% |
| 2026-07-30 | 2.2400 | 2.2500 | 2.2000 | 2.2400 | -17.037% | 7 | 2,252 | -84.375% |
| 2026-07-29 | 2.6500 | 2.7000 | 2.5000 | 2.7000 | +9.312% | 6 | 2,251 | -87.037% |
| 2026-07-28 | 2.7000 | 2.8000 | 2.4700 | 2.4700 | +1.230% | 5 | 2,250 | -85.830% |
| 2026-07-27 | 2.6000 | 2.6000 | 2.4400 | 2.4400 | -17.845% | 70 | 2,194 | -85.656% |
| 2026-07-24 | 2.3600 | 3.0300 | 2.3600 | 2.9700 | +13.359% | 11 | 2,188 | -88.215% |
| 2026-07-23 | 2.3800 | 2.6900 | 2.3800 | 2.6200 | +26.570% | 60 | 2,231 | -86.641% |
| 2026-07-21 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -10.000% | 80 | 2,202 | -83.092% |
| 2026-07-20 | 2.2100 | 2.3000 | 2.1100 | 2.3000 | +22.340% | 27 | 2,190 | -84.783% |
| 2026-07-17 | 2.0000 | 2.0000 | 1.7000 | 1.8800 | -10.048% | 22 | 2,199 | -81.383% |
| 2026-07-16 | 1.8500 | 2.0900 | 1.8000 | 2.0900 | +25.150% | 35 | 2,197 | -83.254% |
| 2026-07-15 | 1.5300 | 1.6700 | 1.5300 | 1.6700 | -6.704% | 2 | 2,195 | -79.042% |
| 2026-07-14 | 1.6300 | 1.8100 | 1.6100 | 1.7900 | +9.146% | 234 | 2,337 | -80.447% |
| 2026-07-13 | 1.5100 | 1.6400 | 1.5100 | 1.6400 | +34.426% | 41 | 2,336 | -78.659% |
| 2026-07-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -11.594% | 2 | 2,336 | -71.311% |
| 2026-07-09 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -8.000% | 26 | 2,336 | -74.638% |
| 2026-07-08 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +18.110% | 11 | 2,325 | -76.667% |
| 2026-07-07 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | -1.550% | 4 | 2,329 | -72.441% |
| 2026-07-06 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -13.423% | 10 | 2,339 | -72.868% |
| 2026-07-02 | 1.2100 | 1.4900 | 1.2100 | 1.4900 | +29.565% | 35 | 2,359 | -76.510% |
| 2026-07-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 1 | 2,358 | -69.565% |
| 2026-06-29 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | +16.190% | 72 | 2,378 | -71.311% |
| 2026-06-26 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | +8.247% | 9 | 2,374 | -66.667% |
| 2026-06-25 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 2 | 2,376 | -63.918% |
| 2026-06-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +46.032% | 1 | 2,377 | -61.957% |
| 2026-06-23 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | +6.780% | 50 | 2,377 | -44.444% |
| 2026-06-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 4 | 2,381 | -40.678% |
| 2026-06-18 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | -1.852% | 12 | 2,381 | -33.962% |
| 2026-06-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -28.000% | 1 | 2,381 | -35.185% |
| 2026-06-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 1 | 2,381 | -53.333% |
| 2026-06-12 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +16.923% | 11 | 2,376 | -53.947% |
| 2026-06-10 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | -16.667% | 4 | 2,378 | -46.154% |
| 2026-06-09 | 0.5600 | 0.7800 | 0.5600 | 0.7800 | +36.842% | 7 | 2,378 | -55.128% |
| 2026-06-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 2 | 2,376 | -38.596% |
| 2026-06-04 | 0.4300 | 0.6000 | 0.4300 | 0.5800 | +13.725% | 468 | 2,048 | -39.655% |
| 2026-06-02 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | +2.000% | 2 | 2,048 | -31.373% |
| 2026-06-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 9 | 2,048 | -30.000% |
| 2026-05-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 3 | 2,048 | -41.667% |
| 2026-05-19 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -5.479% | 66 | 2,053 | -49.275% |
| 2026-05-15 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -2.667% | 2 | 2,052 | -52.055% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 4 | 2,048 | -53.333% |
| 2026-05-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 12 | 2,036 | -54.545% |
| 2026-05-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 1 | 2,036 | -58.824% |
| 2026-05-05 | 0.9000 | 0.9100 | 0.8600 | 0.8900 | -22.609% | 95 | 2,036 | -60.674% |
| 2026-04-28 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | +53.333% | 2 | 2,033 | -69.565% |
| 2026-04-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 2,033 | -53.333% |
| 2026-04-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 2,034 | -58.824% |
| 2026-04-16 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -17.355% | 88 | 2,033 | -65.000% |
| 2026-04-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.029% | 1 | 2,027 | -71.074% |
| 2026-04-14 | 1.3100 | 1.3800 | 1.3100 | 1.3600 | -16.564% | 11 | 2,027 | -74.265% |
| 2026-04-13 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -22.381% | 50 | 2,027 | -78.528% |
| 2026-04-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 10 | 2,028 | -83.333% |
| 2026-04-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +5.641% | 1 | 2,018 | -83.010% |
| 2026-04-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 57 | 2,018 | -82.051% |
| 2026-03-31 | 2.4000 | 2.4000 | 2.2500 | 2.3000 | -3.766% | 47 | 2,040 | -84.783% |
| 2026-03-30 | 2.4200 | 2.4300 | 2.3700 | 2.3900 | +5.286% | 60 | 2,035 | -85.356% |
| 2026-03-26 | 2.5100 | 2.5100 | 2.1500 | 2.2700 | +19.474% | 435 | 2,010 | -84.581% |
| 2026-03-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 2,076 | -81.579% |
| 2026-03-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 1 | 2,075 | -81.579% |
| 2026-03-11 | 1.9100 | 1.9100 | 1.5500 | 1.7000 | -27.039% | 8 | 2,076 | -79.412% |
| 2026-03-10 | 2.3500 | 2.3500 | 2.2400 | 2.3300 | -3.719% | 6 | 2,074 | -84.979% |
| 2026-03-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +6.140% | 20 | 2,073 | -85.537% |
| 2026-03-06 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -2.146% | 1 | 2,059 | -84.649% |
| 2026-03-05 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -7.171% | 1 | 2,059 | -84.979% |
| 2026-03-03 | 2.7600 | 2.8500 | 2.5100 | 2.5100 | -0.791% | 18 | 2,059 | -86.056% |
| 2026-03-02 | 2.6300 | 2.6300 | 2.5000 | 2.5300 | -12.457% | 50 | 2,056 | -86.166% |
| 2026-02-26 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +10.305% | 1 | 2,096 | -87.889% |
| 2026-02-25 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -11.186% | 1 | 2,097 | -86.641% |
| 2026-02-23 | 2.8300 | 2.9500 | 2.7900 | 2.9500 | +21.399% | 12 | 2,097 | -88.136% |
| 2026-02-20 | 2.3300 | 2.4300 | 2.3300 | 2.4300 | +8.969% | 12 | 2,095 | -85.597% |
| 2026-02-19 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | +0.905% | 10 | 2,093 | -84.305% |
| 2026-02-17 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | +0.455% | 11 | 2,097 | -84.163% |
| 2026-02-13 | 2.2400 | 2.2400 | 2.1100 | 2.2000 | -6.780% | 67 | 2,097 | -84.091% |
| 2026-02-12 | 2.3400 | 2.3700 | 2.3400 | 2.3600 | +3.965% | 10 | 2,097 | -85.169% |
| 2026-02-11 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | +0.889% | 23 | 2,097 | -84.581% |
| 2026-02-10 | 2.1000 | 2.2500 | 2.0900 | 2.2500 | -2.174% | 58 | 2,097 | -84.444% |
| 2026-02-09 | 2.5000 | 2.5000 | 2.1500 | 2.3000 | -22.819% | 16 | 2,098 | -84.783% |
| 2026-02-06 | 2.8200 | 2.9800 | 2.8200 | 2.9800 | -7.165% | 84 | 2,105 | -88.255% |
| 2026-02-05 | 2.7500 | 3.2100 | 2.7500 | 3.2100 | +23.462% | 7,849 | 2,027 | -89.097% |
| 2026-02-04 | 2.3800 | 2.6000 | 2.3400 | 2.6000 | +52.941% | 24 | 318 | -86.538% |
| 2026-02-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.734% | 1 | 315 | -79.412% |
| 2026-01-30 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | +20.979% | 2 | 315 | -79.769% |
| 2026-01-27 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +1.418% | 15 | 313 | -75.524% |
| 2026-01-23 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | -6.000% | 11 | 328 | -75.177% |
| 2026-01-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +23.967% | 1 | 328 | -76.667% |
| 2026-01-20 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | +10.000% | 24 | 327 | -71.074% |
| 2026-01-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 15 | 314 | -68.182% |
| 2026-01-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 20 | 299 | -65.000% |
| 2026-01-08 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | -2.000% | 55 | 279 | -64.286% |
| 2026-01-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 3 | 234 | -65.000% |
| 2026-01-02 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | -7.071% | 73 | 234 | -61.957% |
| 2025-12-30 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -7.477% | 10 | 163 | -64.646% |
| 2025-12-29 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 13 | 162 | -67.290% |
| 2025-12-22 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -22.963% | 20 | 162 | -66.346% |
| 2025-12-17 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | +16.379% | 39 | 162 | -74.074% |
| 2025-12-12 | 1.1400 | 1.2500 | 1.1300 | 1.1600 | +8.411% | 55 | 131 | -69.828% |
| 2025-12-11 | 1.2800 | 1.2800 | 1.0600 | 1.0700 | -23.571% | 86 | 86 | -67.290% |
| 2025-11-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +100.000% | 1 | 11 | -75.000% |
| 2025-11-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +45.833% | 1 | 11 | -50.000% |
| 2025-09-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +60.000% | 2 | 11 | -27.083% |
| 2025-09-11 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | -77.941% | 5 | 9 | +16.667% |
| 2025-07-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +70.000% | 2 | 9 | -74.265% |
| 2025-07-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 9 | -56.250% |
| 2025-07-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 7 | -53.333% |
| 2025-06-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 7 | -61.111% |
| 2025-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +40.845% | 4 | 6 | -65.000% |
| 2025-06-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -51.370% | 2 | 6 | -50.704% |
| 2025-05-28 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 4 | 4 | -76.027% |