ORCL271015P00115000
ORCL Oct 15 2027 115.00 Put
optionOPRA
EODNov 4, 2026
20.40USD+2.000%(+0.40)3Vol594OI
ORCL271015P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.4000 | 20.4000 | 19.4000 | 20.4000 | +2.000% | 3 | 601 | 0.000% |
| 2026-11-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.502% | 10 | 596 | +2.000% |
| 2026-11-02 | 20.5000 | 22.3500 | 20.5000 | 22.1000 | +19.459% | 147 | 501 | -7.692% |
| 2026-10-30 | 17.6500 | 18.5000 | 16.7700 | 18.5000 | +17.089% | 69 | 438 | +10.270% |
| 2026-10-29 | 15.6000 | 15.8000 | 15.4000 | 15.8000 | +10.335% | 10 | 438 | +29.114% |
| 2026-10-28 | 18.3000 | 18.3000 | 14.2800 | 14.3200 | -21.534% | 33 | 448 | +42.458% |
| 2026-10-27 | 18.4000 | 18.4000 | 18.2500 | 18.2500 | -6.888% | 3 | 447 | +11.781% |
| 2026-10-26 | 19.9000 | 19.9500 | 19.2000 | 19.6000 | -0.254% | 70 | 382 | +4.082% |
| 2026-10-23 | 20.9500 | 20.9500 | 19.6500 | 19.6500 | -5.981% | 20 | 363 | +3.817% |
| 2026-10-22 | 19.9900 | 20.9000 | 19.9900 | 20.9000 | +10.875% | 4 | 364 | -2.392% |
| 2026-10-21 | 19.0000 | 19.2000 | 18.8500 | 18.8500 | +1.892% | 12 | 352 | +8.223% |
| 2026-10-19 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | +1.928% | 3 | 351 | +10.270% |
| 2026-10-15 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -2.156% | 1 | 350 | +12.397% |
| 2026-10-14 | 15.9000 | 18.5500 | 15.9000 | 18.5500 | +28.909% | 45 | 306 | +9.973% |
| 2026-10-13 | 15.1500 | 15.3000 | 14.3900 | 14.3900 | -8.635% | 5 | 304 | +41.765% |
| 2026-10-12 | 15.9000 | 15.9000 | 15.6000 | 15.7500 | -5.120% | 5 | 300 | +29.524% |
| 2026-10-08 | 16.3500 | 16.6000 | 16.3500 | 16.6000 | +16.084% | 4 | 296 | +22.892% |
| 2026-10-06 | 14.3500 | 14.7000 | 14.3000 | 14.3000 | -6.230% | 12 | 295 | +42.657% |
| 2026-10-05 | 15.9500 | 15.9500 | 15.2500 | 15.2500 | -14.326% | 3 | 294 | +33.770% |
| 2026-09-29 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 0.000% | 1 | 293 | +14.607% |
| 2026-09-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +9.202% | 1 | 292 | +14.607% |
| 2026-09-25 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.621% | 10 | 292 | +25.153% |
| 2026-09-24 | 15.9900 | 17.7700 | 15.9900 | 16.0400 | +10.697% | 5 | 291 | +27.182% |
| 2026-09-23 | 14.3500 | 14.4900 | 14.1700 | 14.4900 | 0.000% | 6 | 289 | +40.787% |
| 2026-09-18 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +4.697% | 1 | 290 | +40.787% |
| 2026-09-11 | 12.6000 | 13.8400 | 12.6000 | 13.8400 | +5.247% | 2 | 289 | +47.399% |
| 2026-09-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -20.061% | 1 | 288 | +55.133% |
| 2026-09-03 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -10.549% | 1 | 289 | +24.012% |
| 2026-09-01 | 18.4100 | 18.4100 | 18.3900 | 18.3900 | +11.387% | 2 | 289 | +10.930% |
| 2026-08-31 | 16.4800 | 16.5100 | 16.4800 | 16.5100 | -1.609% | 2 | 288 | +23.561% |
| 2026-08-28 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -6.933% | 2 | 287 | +21.573% |
| 2026-08-26 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -5.602% | 3 | 289 | +13.145% |
| 2026-08-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +2.139% | 81 | 208 | +6.806% |
| 2026-08-17 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +3.889% | 1 | 207 | +9.091% |
| 2026-08-14 | 18.0500 | 18.1000 | 18.0000 | 18.0000 | -4.255% | 11 | 196 | +13.333% |
| 2026-08-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -8.023% | 1 | 195 | +8.511% |
| 2026-08-10 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | -10.351% | 3 | 194 | -0.196% |
| 2026-08-05 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.727% | 1 | 195 | -10.526% |
| 2026-08-03 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -19.962% | 2 | 195 | -18.335% |
| 2026-07-28 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | +5.084% | 1 | 195 | -34.636% |
| 2026-07-27 | 29.5000 | 29.7000 | 29.5000 | 29.7000 | -3.415% | 6 | 192 | -31.313% |
| 2026-07-24 | 31.0000 | 31.0000 | 30.5000 | 30.7500 | +8.466% | 4 | 189 | -33.659% |
| 2026-07-20 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +5.981% | 30 | 189 | -28.042% |
| 2026-07-17 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +9.901% | 7 | 182 | -23.738% |
| 2026-07-15 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | -4.249% | 6 | 182 | -16.187% |
| 2026-07-14 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | +3.755% | 3 | 179 | -19.748% |
| 2026-07-13 | 24.7000 | 24.7000 | 24.5000 | 24.5000 | +16.722% | 22 | 177 | -16.735% |
| 2026-07-09 | 20.9100 | 20.9900 | 20.9100 | 20.9900 | -6.211% | 2 | 177 | -2.811% |
| 2026-07-07 | 22.3400 | 22.7500 | 22.2100 | 22.3800 | +11.510% | 8 | 175 | -8.847% |
| 2026-07-01 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +8.486% | 200 | 329 | +1.644% |
| 2026-06-26 | 18.7000 | 18.7000 | 18.5000 | 18.5000 | 0.000% | 9 | 320 | +10.270% |
| 2026-06-25 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +44.531% | 10 | 320 | +10.270% |
| 2026-06-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -10.112% | 30 | 307 | +59.375% |
| 2026-06-11 | 14.5000 | 14.5000 | 14.2400 | 14.2400 | +56.140% | 201 | 162 | +43.258% |
| 2026-06-01 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -28.638% | 1 | 162 | +123.684% |
| 2026-05-26 | 12.6200 | 12.7800 | 12.6200 | 12.7800 | +1.429% | 2 | 162 | +59.624% |
| 2026-05-22 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -3.151% | 2 | 162 | +61.905% |
| 2026-05-13 | 12.9800 | 13.0100 | 12.9800 | 13.0100 | -3.772% | 2 | 162 | +56.802% |
| 2026-05-12 | 13.4000 | 13.5200 | 13.4000 | 13.5200 | -0.952% | 2 | 162 | +50.888% |
| 2026-05-06 | 13.3500 | 13.6500 | 13.3500 | 13.6500 | -0.799% | 2 | 162 | +49.451% |
| 2026-05-05 | 13.5900 | 13.7600 | 13.5900 | 13.7600 | +0.806% | 2 | 162 | +48.256% |
| 2026-04-20 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -3.602% | 5 | 161 | +49.451% |
| 2026-04-17 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -16.213% | 1 | 161 | +44.068% |
| 2026-04-14 | 16.8700 | 16.9000 | 16.8700 | 16.9000 | -7.143% | 2 | 161 | +20.710% |
| 2026-04-13 | 18.2500 | 18.2500 | 18.2000 | 18.2000 | -15.741% | 22 | 161 | +12.088% |
| 2026-04-10 | 21.6700 | 21.6700 | 21.6000 | 21.6000 | +1.124% | 2 | 171 | -5.556% |
| 2026-04-09 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | +4.450% | 1 | 170 | -4.494% |
| 2026-03-31 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -6.193% | 5 | 170 | -0.244% |
| 2026-03-30 | 21.7000 | 21.8000 | 21.7000 | 21.8000 | +1.869% | 43 | 170 | -6.422% |
| 2026-03-27 | 21.7500 | 21.7500 | 21.0700 | 21.4000 | +3.382% | 135 | 144 | -4.673% |
| 2026-03-26 | 20.6500 | 20.7000 | 20.6500 | 20.7000 | +4.810% | 10 | 38 | -1.449% |
| 2026-03-25 | 19.7000 | 19.7500 | 19.7000 | 19.7500 | +9.722% | 10 | 33 | +3.291% |
| 2026-03-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.769% | 10 | 28 | +13.333% |
| 2026-03-11 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -16.237% | 5 | 18 | +25.538% |
| 2026-02-13 | 18.9000 | 19.4000 | 18.9000 | 19.4000 | +0.258% | 2 | 22 | +5.155% |
| 2026-02-12 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -0.514% | 2 | 22 | +5.426% |
| 2026-02-11 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -13.976% | 5 | 23 | +4.884% |
| 2026-02-06 | 22.6000 | 22.6100 | 22.6000 | 22.6100 | -2.079% | 10 | 18 | -9.774% |
| 2026-02-05 | 22.4100 | 23.0900 | 22.4100 | 23.0900 | +23.147% | 2 | 14 | -11.650% |
| 2026-02-03 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +11.607% | 1 | 13 | +8.800% |
| 2026-01-29 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +40.351% | 1 | 13 | +21.429% |
| 2026-01-15 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +2.747% | 1 | 12 | +70.426% |
| 2026-01-14 | 11.8700 | 11.8700 | 11.6500 | 11.6500 | +9.492% | 2 | 11 | +75.107% |
| 2026-01-12 | 10.6500 | 10.6500 | 10.6400 | 10.6400 | -2.742% | 2 | 11 | +91.729% |
| 2025-12-31 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 0.000% | 10 | 0 | +86.472% |