ORCL271015P00105000
ORCL Oct 15 2027 105.00 Put
optionOPRA
EODNov 4, 2026
15.65USD-1.510%(-0.24)8Vol1,535OI
ORCL271015P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 14.9500 | 15.9000 | 14.9500 | 15.6500 | -1.510% | 8 | 1,533 | 0.000% |
| 2026-11-03 | 16.2200 | 16.2500 | 15.4000 | 15.8900 | +0.570% | 121 | 1,514 | -1.510% |
| 2026-11-02 | 15.6000 | 15.8000 | 15.6000 | 15.8000 | +20.152% | 22 | 1,492 | -0.949% |
| 2026-10-30 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +14.847% | 5 | 1,487 | +19.011% |
| 2026-10-29 | 11.7000 | 11.7000 | 11.4500 | 11.4500 | -9.127% | 5 | 1,482 | +36.681% |
| 2026-10-28 | 13.9000 | 13.9000 | 12.6000 | 12.6000 | -9.025% | 10 | 1,482 | +24.206% |
| 2026-10-27 | 13.9500 | 14.2000 | 13.8500 | 13.8500 | -6.102% | 27 | 1,468 | +12.996% |
| 2026-10-26 | 15.3000 | 15.4000 | 14.7500 | 14.7500 | -2.640% | 531 | 1,465 | +6.102% |
| 2026-10-23 | 15.6000 | 15.6500 | 15.1500 | 15.1500 | -6.769% | 5 | 1,462 | +3.300% |
| 2026-10-22 | 14.9000 | 16.2500 | 14.9000 | 16.2500 | +13.083% | 233 | 1,248 | -3.692% |
| 2026-10-21 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +3.381% | 1 | 1,248 | +8.907% |
| 2026-10-20 | 14.0000 | 14.0500 | 13.9000 | 13.9000 | -0.358% | 9 | 1,247 | +12.590% |
| 2026-10-19 | 14.3000 | 14.3000 | 13.9500 | 13.9500 | +1.087% | 5 | 1,243 | +12.186% |
| 2026-10-16 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.071% | 5 | 1,241 | +13.406% |
| 2026-10-15 | 13.5500 | 13.6000 | 13.4800 | 13.5200 | +2.038% | 12 | 1,242 | +15.754% |
| 2026-10-14 | 13.2500 | 13.3000 | 13.2500 | 13.2500 | +18.834% | 66 | 1,186 | +18.113% |
| 2026-10-09 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | -7.083% | 5 | 1,186 | +40.359% |
| 2026-10-08 | 11.2000 | 12.0000 | 11.1000 | 12.0000 | +8.108% | 22 | 1,180 | +30.417% |
| 2026-10-05 | 11.1500 | 11.1500 | 11.1000 | 11.1000 | +3.160% | 6 | 1,175 | +40.991% |
| 2026-09-23 | 10.5000 | 10.7600 | 10.5000 | 10.7600 | -9.732% | 7 | 1,172 | +45.446% |
| 2026-09-15 | 12.0100 | 12.0100 | 11.9200 | 11.9200 | +12.665% | 9 | 1,165 | +31.292% |
| 2026-09-10 | 10.6200 | 10.6200 | 10.3200 | 10.5800 | +8.736% | 38 | 1,164 | +47.921% |
| 2026-09-09 | 9.9000 | 9.9000 | 9.7000 | 9.7300 | -1.717% | 3 | 1,162 | +60.843% |
| 2026-09-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.883% | 10 | 1,162 | +58.081% |
| 2026-09-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -27.567% | 1 | 1,162 | +51.942% |
| 2026-09-01 | 14.1500 | 14.2200 | 14.1500 | 14.2200 | +4.559% | 2 | 1,162 | +10.056% |
| 2026-08-27 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.882% | 3 | 1,162 | +15.074% |
| 2026-08-21 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -9.969% | 4 | 1,162 | +8.304% |
| 2026-08-19 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.592% | 1 | 1,161 | -2.492% |
| 2026-08-18 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +5.190% | 2 | 1,159 | +2.961% |
| 2026-08-17 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -10.360% | 1 | 1,159 | +8.304% |
| 2026-08-11 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -9.285% | 1 | 1,160 | -2.916% |
| 2026-08-07 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -29.735% | 2 | 1,160 | -11.930% |
| 2026-07-24 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | +20.658% | 1 | 1,160 | -38.118% |
| 2026-07-17 | 20.9700 | 21.0500 | 20.9600 | 20.9600 | +1.995% | 4 | 1,160 | -25.334% |
| 2026-07-14 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +4.474% | 1 | 1,160 | -23.844% |
| 2026-07-13 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +16.736% | 4 | 1,156 | -20.437% |
| 2026-07-09 | 16.5500 | 17.0500 | 16.5500 | 16.8500 | -6.337% | 18 | 1,158 | -7.122% |
| 2026-07-08 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +0.672% | 1 | 1,159 | -13.007% |
| 2026-07-07 | 16.5000 | 17.9500 | 16.5000 | 17.8700 | +21.153% | 6 | 1,156 | -12.423% |
| 2026-06-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +29.386% | 8 | 1,156 | +6.102% |
| 2026-06-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.948% | 550 | 606 | +37.281% |
| 2026-06-11 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +31.220% | 1 | 606 | +45.446% |
| 2026-06-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.613% | 1 | 606 | +90.854% |
| 2026-05-29 | 8.1800 | 8.1800 | 8.1500 | 8.1500 | -18.173% | 2 | 606 | +92.025% |
| 2026-05-22 | 9.7900 | 9.9600 | 9.7900 | 9.9600 | -1.872% | 2 | 605 | +57.129% |
| 2026-05-13 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | -4.695% | 2 | 604 | +54.187% |
| 2026-05-12 | 10.5100 | 10.6500 | 10.5100 | 10.6500 | +1.622% | 2 | 603 | +46.948% |
| 2026-05-06 | 10.3000 | 10.4800 | 10.3000 | 10.4800 | -3.410% | 2 | 603 | +49.332% |
| 2026-05-05 | 11.0000 | 11.0000 | 10.7100 | 10.8500 | -19.331% | 12 | 602 | +44.240% |
| 2026-04-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +11.157% | 500 | 612 | +16.357% |
| 2026-04-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -29.364% | 10 | 147 | +29.339% |
| 2026-04-10 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +4.070% | 1 | 147 | -8.640% |
| 2026-03-26 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +2.555% | 10 | 147 | -4.921% |
| 2026-03-25 | 16.0000 | 16.0500 | 15.8500 | 16.0500 | +4.018% | 137 | 151 | -2.492% |
| 2026-03-24 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +1.513% | 10 | 155 | +1.426% |
| 2026-03-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +22.285% | 1 | 145 | +2.961% |
| 2026-03-11 | 13.0500 | 13.0500 | 12.4300 | 12.4300 | -21.229% | 14 | 144 | +25.905% |
| 2026-03-10 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +1.806% | 100 | 130 | -0.824% |
| 2026-02-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +5.442% | 1 | 45 | +0.968% |
| 2026-02-10 | 14.7200 | 14.7200 | 14.7000 | 14.7000 | +10.526% | 2 | 44 | +6.463% |
| 2026-01-29 | 13.4500 | 13.4500 | 13.3000 | 13.3000 | +27.885% | 30 | 44 | +17.669% |
| 2026-01-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +25.452% | 14 | 29 | +50.481% |
| 2026-01-12 | 8.3600 | 8.3600 | 8.2900 | 8.2900 | -1.893% | 2 | 15 | +88.782% |
| 2025-12-30 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | 0.000% | 15 | 15 | +85.207% |