ORCL271015P00110000
ORCL Oct 15 2027 110.00 Put
optionOPRA
EODNov 4, 2026
18.00USD+4.651%(+0.80)5Vol2,134OI
ORCL271015P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.8200 | 18.0000 | 17.8200 | 18.0000 | +4.651% | 5 | 2,129 | 0.000% |
| 2026-11-03 | 18.3500 | 18.4000 | 17.1500 | 17.2000 | -14.000% | 115 | 2,129 | +4.651% |
| 2026-11-02 | 17.5800 | 20.0000 | 17.5800 | 20.0000 | +23.457% | 49 | 2,089 | -10.000% |
| 2026-10-30 | 15.1500 | 16.2000 | 15.1500 | 16.2000 | +15.714% | 30 | 2,079 | +11.111% |
| 2026-10-29 | 13.9600 | 14.0000 | 13.9600 | 14.0000 | +4.948% | 77 | 2,022 | +28.571% |
| 2026-10-28 | 16.1800 | 16.2000 | 13.3400 | 13.3400 | -16.364% | 38 | 2,020 | +34.933% |
| 2026-10-27 | 16.0500 | 16.0500 | 15.9500 | 15.9500 | -5.900% | 2 | 2,020 | +12.853% |
| 2026-10-26 | 17.5500 | 17.5500 | 16.9500 | 16.9500 | -1.739% | 6 | 2,020 | +6.195% |
| 2026-10-23 | 17.8500 | 17.8500 | 17.2500 | 17.2500 | -7.507% | 12 | 2,019 | +4.348% |
| 2026-10-22 | 17.1000 | 18.6500 | 17.1000 | 18.6500 | +11.012% | 26 | 1,999 | -3.485% |
| 2026-10-21 | 16.3500 | 16.8200 | 16.3500 | 16.8000 | +3.067% | 6 | 1,996 | +7.143% |
| 2026-10-19 | 16.2500 | 16.3000 | 16.2500 | 16.3000 | -2.628% | 5 | 1,996 | +10.429% |
| 2026-10-16 | 15.5000 | 16.8200 | 15.4500 | 16.7400 | +10.132% | 13 | 1,994 | +7.527% |
| 2026-10-15 | 16.6000 | 16.6000 | 15.2000 | 15.2000 | -3.797% | 120 | 1,905 | +18.421% |
| 2026-10-14 | 15.1000 | 16.1500 | 14.8000 | 15.8000 | +27.214% | 635 | 1,389 | +13.924% |
| 2026-10-13 | 13.4000 | 13.4000 | 12.4000 | 12.4200 | -3.721% | 110 | 1,326 | +44.928% |
| 2026-10-09 | 13.7000 | 13.7000 | 12.6500 | 12.9000 | -9.664% | 77 | 1,254 | +39.535% |
| 2026-10-08 | 12.8000 | 14.3800 | 12.8000 | 14.2800 | +12.441% | 20 | 1,260 | +26.050% |
| 2026-10-07 | 12.5500 | 12.7000 | 12.5500 | 12.7000 | +3.758% | 8 | 1,260 | +41.732% |
| 2026-10-06 | 12.4500 | 12.4500 | 12.1800 | 12.2400 | -4.747% | 7 | 1,253 | +47.059% |
| 2026-10-05 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | -1.908% | 51 | 1,203 | +40.078% |
| 2026-10-02 | 13.4300 | 13.4300 | 13.1000 | 13.1000 | -9.343% | 11 | 1,194 | +37.405% |
| 2026-09-30 | 14.7200 | 14.7200 | 14.4500 | 14.4500 | -0.755% | 11 | 1,203 | +24.567% |
| 2026-09-29 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -4.211% | 10 | 1,193 | +23.626% |
| 2026-09-28 | 15.1800 | 15.3000 | 15.1500 | 15.2000 | +9.117% | 751 | 807 | +18.421% |
| 2026-09-25 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -7.748% | 1 | 808 | +29.218% |
| 2026-09-24 | 14.3300 | 15.1000 | 14.3300 | 15.1000 | +20.800% | 2 | 807 | +19.205% |
| 2026-09-23 | 12.4500 | 12.5500 | 12.4500 | 12.5000 | +4.603% | 142 | 675 | +44.000% |
| 2026-09-21 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -6.421% | 1 | 676 | +50.628% |
| 2026-09-18 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +5.975% | 1 | 676 | +40.955% |
| 2026-09-17 | 12.2000 | 12.2000 | 12.0300 | 12.0500 | -13.372% | 17 | 671 | +49.378% |
| 2026-09-15 | 13.9200 | 13.9200 | 13.9100 | 13.9100 | +1.681% | 2 | 670 | +29.403% |
| 2026-09-14 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +14.286% | 1 | 670 | +31.579% |
| 2026-09-11 | 10.3600 | 11.9700 | 10.3600 | 11.9700 | +0.167% | 2 | 669 | +50.376% |
| 2026-09-10 | 12.4000 | 12.4000 | 11.9500 | 11.9500 | +8.636% | 521 | 166 | +50.628% |
| 2026-09-09 | 11.5700 | 11.5700 | 11.0000 | 11.0000 | -5.417% | 3 | 166 | +63.636% |
| 2026-09-08 | 11.4600 | 11.6300 | 11.4600 | 11.6300 | -21.684% | 3 | 166 | +54.772% |
| 2026-09-02 | 14.9000 | 14.9000 | 14.8500 | 14.8500 | -12.750% | 2 | 166 | +21.212% |
| 2026-08-24 | 16.9700 | 17.0200 | 16.9400 | 17.0200 | -32.992% | 11 | 156 | +5.758% |
| 2026-07-30 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -8.633% | 1 | 155 | -29.134% |
| 2026-07-29 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.144% | 2 | 155 | -35.252% |
| 2026-07-24 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | +6.789% | 2 | 155 | -35.345% |
| 2026-07-23 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | +6.408% | 5 | 160 | -30.955% |
| 2026-07-21 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +0.410% | 2 | 159 | -26.531% |
| 2026-07-20 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +1.667% | 1 | 159 | -26.230% |
| 2026-07-17 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +19.820% | 7 | 152 | -25.000% |
| 2026-07-07 | 19.8700 | 20.0300 | 19.8700 | 20.0300 | +6.260% | 2 | 151 | -10.135% |
| 2026-07-06 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -2.584% | 1 | 151 | -4.509% |
| 2026-07-02 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +23.484% | 1 | 151 | -6.977% |
| 2026-06-24 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +23.386% | 1 | 150 | +14.869% |
| 2026-06-11 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | +51.190% | 18 | 144 | +41.732% |
| 2026-06-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -25.400% | 5 | 144 | +114.286% |
| 2026-05-26 | 11.0800 | 11.2600 | 11.0800 | 11.2600 | +1.441% | 2 | 144 | +59.858% |
| 2026-05-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.721% | 1 | 144 | +62.162% |
| 2026-05-13 | 11.5600 | 11.6500 | 11.5600 | 11.6500 | -2.998% | 2 | 144 | +54.506% |
| 2026-05-12 | 11.9500 | 12.0100 | 11.9500 | 12.0100 | +2.650% | 2 | 144 | +49.875% |
| 2026-05-07 | 11.9000 | 11.9000 | 11.7000 | 11.7000 | -5.109% | 2 | 144 | +53.846% |
| 2026-05-05 | 12.1500 | 12.3300 | 12.1500 | 12.3300 | -35.614% | 2 | 144 | +45.985% |
| 2026-04-10 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +7.584% | 1 | 143 | -6.005% |
| 2026-03-25 | 17.7500 | 17.8000 | 17.7500 | 17.8000 | +11.250% | 28 | 143 | +1.124% |
| 2026-03-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -21.182% | 20 | 141 | +12.500% |
| 2026-02-06 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +1.500% | 130 | 136 | -11.330% |
| 2026-02-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +14.351% | 10 | 14 | -10.000% |
| 2026-02-03 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +34.229% | 1 | 4 | +2.916% |
| 2026-01-22 | 12.4800 | 13.0300 | 12.4800 | 13.0300 | +21.776% | 2 | 3 | +38.143% |
| 2026-01-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.196% | 3 | 3 | +68.224% |
| 2026-01-13 | 9.6600 | 9.7100 | 9.6600 | 9.7100 | 0.000% | 2 | 1 | +85.376% |