ORCL271015P00100000
ORCL Oct 15 2027 100.00 Put
optionOPRA
EODNov 4, 2026
13.80USD+6.154%(+0.80)96Vol875OI
ORCL271015P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.3500 | 13.8000 | 13.3500 | 13.8000 | +6.154% | 96 | 780 | 0.000% |
| 2026-11-03 | 13.7500 | 13.7500 | 12.9000 | 13.0000 | -11.323% | 72 | 716 | +6.154% |
| 2026-11-02 | 13.0500 | 14.8900 | 13.0500 | 14.6600 | +25.837% | 40 | 676 | -5.866% |
| 2026-10-30 | 10.7500 | 11.6500 | 10.7500 | 11.6500 | +14.553% | 50 | 626 | +18.455% |
| 2026-10-29 | 10.0000 | 10.3600 | 9.9500 | 10.1700 | +13.378% | 38 | 626 | +35.693% |
| 2026-10-28 | 9.1800 | 9.1800 | 8.9700 | 8.9700 | -24.622% | 37 | 590 | +53.846% |
| 2026-10-27 | 12.0500 | 12.1500 | 11.9000 | 11.9000 | -7.031% | 28 | 576 | +15.966% |
| 2026-10-26 | 13.3000 | 13.3000 | 12.8000 | 12.8000 | -3.759% | 78 | 511 | +7.813% |
| 2026-10-23 | 13.8900 | 14.0200 | 13.3000 | 13.3000 | +0.758% | 17 | 504 | +3.759% |
| 2026-10-22 | 12.9000 | 13.3000 | 12.9000 | 13.2000 | +6.969% | 5 | 502 | +4.545% |
| 2026-10-21 | 11.9600 | 12.3500 | 11.9600 | 12.3400 | +10.179% | 37 | 465 | +11.831% |
| 2026-10-15 | 11.7200 | 11.7200 | 11.1500 | 11.2000 | -7.819% | 26 | 465 | +23.214% |
| 2026-10-14 | 9.4800 | 12.1500 | 9.4800 | 12.1500 | +23.225% | 59 | 410 | +13.580% |
| 2026-10-13 | 9.8500 | 9.8600 | 9.8500 | 9.8600 | +3.789% | 11 | 410 | +39.959% |
| 2026-10-09 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | -5.000% | 9 | 402 | +45.263% |
| 2026-10-08 | 9.5500 | 10.0000 | 9.5000 | 10.0000 | +8.108% | 22 | 390 | +38.000% |
| 2026-10-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.778% | 5 | 387 | +49.189% |
| 2026-10-06 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -8.537% | 6 | 381 | +53.333% |
| 2026-10-02 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -12.064% | 1 | 381 | +40.244% |
| 2026-09-28 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +7.596% | 5 | 383 | +23.324% |
| 2026-09-24 | 10.6400 | 11.5000 | 10.4000 | 10.4000 | +22.497% | 11 | 373 | +32.692% |
| 2026-09-22 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -3.632% | 5 | 373 | +62.544% |
| 2026-09-21 | 8.8700 | 8.8700 | 8.8000 | 8.8100 | -0.564% | 7 | 369 | +56.640% |
| 2026-09-18 | 9.4400 | 9.4400 | 8.8600 | 8.8600 | -0.449% | 13 | 370 | +55.756% |
| 2026-09-17 | 9.0000 | 9.0000 | 8.8000 | 8.9000 | -11.000% | 17 | 354 | +55.056% |
| 2026-09-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.627% | 5 | 349 | +38.000% |
| 2026-09-14 | 10.1000 | 10.1000 | 9.6000 | 9.6500 | +8.427% | 8 | 341 | +43.005% |
| 2026-09-11 | 8.5000 | 8.9000 | 8.5000 | 8.9000 | -2.198% | 19 | 325 | +55.056% |
| 2026-09-10 | 8.7500 | 9.1000 | 8.7500 | 9.1000 | +10.976% | 75 | 274 | +51.648% |
| 2026-09-09 | 8.2000 | 8.3000 | 8.2000 | 8.2000 | -7.345% | 21 | 270 | +68.293% |
| 2026-09-08 | 8.3200 | 8.8500 | 8.3200 | 8.8500 | -1.117% | 3 | 269 | +55.932% |
| 2026-09-04 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -17.512% | 30 | 269 | +54.190% |
| 2026-09-02 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | -11.066% | 2 | 269 | +27.189% |
| 2026-09-01 | 12.2900 | 12.3000 | 12.2000 | 12.2000 | -6.870% | 3 | 269 | +13.115% |
| 2026-08-19 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.264% | 2 | 267 | +5.344% |
| 2026-08-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -12.000% | 1 | 266 | +14.050% |
| 2026-08-10 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -8.940% | 2 | 266 | +0.364% |
| 2026-08-07 | 15.0000 | 15.8200 | 15.0000 | 15.1000 | -14.205% | 69 | 201 | -8.609% |
| 2026-08-03 | 18.6300 | 18.6300 | 17.6000 | 17.6000 | -17.757% | 2 | 201 | -21.591% |
| 2026-07-23 | 20.6000 | 21.4000 | 20.6000 | 21.4000 | +8.795% | 32 | 229 | -35.514% |
| 2026-07-22 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -0.405% | 1 | 230 | -29.842% |
| 2026-07-21 | 19.7500 | 19.8500 | 19.6500 | 19.7500 | -2.469% | 30 | 209 | -30.127% |
| 2026-07-20 | 20.5000 | 20.5000 | 20.2500 | 20.2500 | +7.143% | 53 | 174 | -31.852% |
| 2026-07-17 | 18.8600 | 18.9000 | 18.8600 | 18.9000 | -2.678% | 2 | 174 | -26.984% |
| 2026-07-16 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +10.655% | 1 | 174 | -28.939% |
| 2026-07-15 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -3.039% | 10 | 174 | -21.368% |
| 2026-07-14 | 17.7000 | 18.1000 | 17.7000 | 18.1000 | +9.234% | 4 | 185 | -23.757% |
| 2026-07-13 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +11.208% | 1 | 184 | -16.717% |
| 2026-07-09 | 14.8000 | 15.0500 | 14.8000 | 14.9000 | -1.650% | 62 | 186 | -7.383% |
| 2026-07-08 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.992% | 5 | 186 | -8.911% |
| 2026-07-07 | 15.6100 | 15.7800 | 15.6100 | 15.7800 | +2.734% | 2 | 187 | -12.548% |
| 2026-07-02 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +9.558% | 1 | 186 | -10.156% |
| 2026-07-01 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +7.846% | 1 | 186 | -1.569% |
| 2026-06-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +55.502% | 10 | 196 | +6.154% |
| 2026-06-17 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -2.791% | 4 | 196 | +65.072% |
| 2026-06-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +31.298% | 1 | 196 | +60.465% |
| 2026-06-03 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -13.816% | 100 | 196 | +110.687% |
| 2026-05-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.903% | 10 | 186 | +81.579% |
| 2026-05-26 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -2.179% | 1 | 187 | +61.782% |
| 2026-05-22 | 8.6000 | 8.7200 | 8.6000 | 8.7200 | +2.588% | 2 | 187 | +58.257% |
| 2026-05-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 15 | 187 | +62.353% |
| 2026-05-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 1 | 188 | +53.333% |
| 2026-05-12 | 9.2400 | 9.3500 | 9.2400 | 9.3500 | +4.821% | 2 | 188 | +47.594% |
| 2026-05-11 | 8.8300 | 8.9200 | 8.8300 | 8.9200 | -3.568% | 2 | 189 | +54.709% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.938% | 2 | 189 | +49.189% |
| 2026-05-05 | 9.3800 | 9.5300 | 9.3800 | 9.5300 | -15.289% | 2 | 190 | +44.806% |
| 2026-04-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +14.796% | 2 | 190 | +22.667% |
| 2026-04-23 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | +13.295% | 67 | 190 | +40.816% |
| 2026-04-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.282% | 1 | 127 | +59.538% |
| 2026-04-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.412% | 1 | 126 | +41.538% |
| 2026-04-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -32.939% | 1 | 126 | +35.294% |
| 2026-04-10 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +0.795% | 1 | 126 | -9.270% |
| 2026-03-27 | 15.3000 | 15.3000 | 15.0900 | 15.0900 | +27.990% | 3 | 125 | -8.549% |
| 2026-03-12 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +6.408% | 50 | 124 | +17.048% |
| 2026-03-11 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -25.135% | 2 | 99 | +24.549% |
| 2026-02-25 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | +18.400% | 20 | 77 | -6.757% |
| 2026-02-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +14.155% | 5 | 77 | +10.400% |
| 2026-02-02 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.203% | 10 | 72 | +26.027% |
| 2026-01-29 | 11.7000 | 11.8000 | 11.7000 | 11.8000 | +21.649% | 3 | 62 | +16.949% |
| 2026-01-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.301% | 45 | 62 | +42.268% |
| 2026-01-20 | 9.3100 | 9.3100 | 9.2500 | 9.3000 | +12.319% | 14 | 17 | +48.387% |
| 2026-01-15 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +15.804% | 1 | 3 | +66.667% |
| 2026-01-12 | 7.8000 | 7.8000 | 7.1500 | 7.1500 | -5.298% | 5 | 3 | +93.007% |
| 2026-01-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +18.898% | 1 | 2 | +82.781% |
| 2025-12-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 1 | +117.323% |