ORCL271015P00120000
ORCL Oct 15 2027 120.00 Put
optionOPRA
EODNov 4, 2026
22.00USD-4.348%(-1.00)2Vol459OI
ORCL271015P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 22.05 | 22.05 | 22.00 | 22.00 | -4.348% | 2 | 457 | 0.000% |
| 2026-11-03 | 23.20 | 23.20 | 23.00 | 23.00 | -8.549% | 4 | 458 | -4.348% |
| 2026-11-02 | 23.32 | 25.15 | 22.75 | 25.15 | +42.090% | 37 | 429 | -12.525% |
| 2026-10-29 | 17.75 | 18.30 | 17.70 | 17.70 | +9.938% | 36 | 396 | +24.294% |
| 2026-10-28 | 20.70 | 20.70 | 16.10 | 16.10 | -26.147% | 17 | 396 | +36.646% |
| 2026-10-26 | 21.85 | 21.85 | 21.80 | 21.80 | -1.580% | 44 | 384 | +0.917% |
| 2026-10-23 | 22.15 | 22.15 | 22.15 | 22.15 | +5.226% | 16 | 389 | -0.677% |
| 2026-10-21 | 21.05 | 21.05 | 21.05 | 21.05 | -1.174% | 1 | 389 | +4.513% |
| 2026-10-16 | 20.50 | 21.50 | 20.50 | 21.30 | +9.231% | 4 | 389 | +3.286% |
| 2026-10-15 | 20.55 | 20.55 | 19.50 | 19.50 | -7.143% | 6 | 383 | +12.821% |
| 2026-10-14 | 19.40 | 21.00 | 19.40 | 21.00 | +27.273% | 29 | 381 | +4.762% |
| 2026-10-13 | 16.50 | 16.50 | 16.50 | 16.50 | -2.367% | 1 | 382 | +33.333% |
| 2026-10-09 | 19.30 | 19.30 | 16.90 | 16.90 | -11.239% | 2 | 382 | +30.178% |
| 2026-10-08 | 17.30 | 19.05 | 17.20 | 19.04 | +14.012% | 28 | 365 | +15.546% |
| 2026-10-07 | 16.70 | 16.70 | 16.70 | 16.70 | +0.845% | 4 | 361 | +31.737% |
| 2026-10-06 | 16.56 | 16.56 | 16.56 | 16.56 | -2.703% | 2 | 363 | +32.850% |
| 2026-10-05 | 17.02 | 17.02 | 17.02 | 17.02 | +1.009% | 1 | 362 | +29.260% |
| 2026-10-02 | 16.85 | 16.85 | 16.85 | 16.85 | -15.750% | 1 | 361 | +30.564% |
| 2026-09-29 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 3 | 358 | +10.000% |
| 2026-09-28 | 19.90 | 20.00 | 19.90 | 20.00 | +8.401% | 2 | 357 | +10.000% |
| 2026-09-25 | 18.40 | 18.63 | 18.40 | 18.45 | +0.272% | 6 | 352 | +19.241% |
| 2026-09-24 | 19.00 | 20.10 | 18.40 | 18.40 | +10.777% | 14 | 358 | +19.565% |
| 2026-09-23 | 16.40 | 16.61 | 16.18 | 16.61 | +4.531% | 6 | 353 | +32.450% |
| 2026-09-21 | 16.25 | 16.25 | 15.82 | 15.89 | -3.639% | 4 | 352 | +38.452% |
| 2026-09-18 | 16.75 | 16.75 | 16.49 | 16.49 | +5.032% | 2 | 351 | +33.414% |
| 2026-09-17 | 16.33 | 16.33 | 15.70 | 15.70 | -7.647% | 11 | 341 | +40.127% |
| 2026-09-16 | 17.00 | 17.00 | 17.00 | 17.00 | -6.645% | 1 | 341 | +29.412% |
| 2026-09-15 | 17.60 | 18.21 | 17.60 | 18.21 | +3.173% | 2 | 341 | +20.813% |
| 2026-09-14 | 17.80 | 17.80 | 17.65 | 17.65 | +13.871% | 2 | 340 | +24.646% |
| 2026-09-11 | 15.50 | 15.50 | 15.50 | 15.50 | -0.641% | 4 | 336 | +41.935% |
| 2026-09-10 | 15.60 | 15.60 | 15.60 | 15.60 | -2.194% | 3 | 334 | +41.026% |
| 2026-09-04 | 15.95 | 15.95 | 15.95 | 15.95 | -3.509% | 1 | 334 | +37.931% |
| 2026-09-03 | 18.00 | 18.00 | 16.53 | 16.53 | -11.557% | 4 | 336 | +33.091% |
| 2026-09-02 | 18.71 | 18.71 | 18.69 | 18.69 | -9.928% | 2 | 336 | +17.710% |
| 2026-09-01 | 20.85 | 20.86 | 20.71 | 20.75 | +9.788% | 4 | 336 | +6.024% |
| 2026-08-28 | 18.90 | 18.90 | 18.90 | 18.90 | -11.888% | 10 | 331 | +16.402% |
| 2026-08-17 | 21.45 | 21.45 | 21.45 | 21.45 | +8.060% | 1 | 330 | +2.564% |
| 2026-08-13 | 19.85 | 19.85 | 19.85 | 19.85 | -24.782% | 6 | 333 | +10.831% |
| 2026-08-03 | 26.39 | 26.39 | 26.39 | 26.39 | -10.995% | 1 | 334 | -16.635% |
| 2026-07-31 | 28.00 | 29.65 | 28.00 | 29.65 | -5.423% | 3 | 333 | -25.801% |
| 2026-07-30 | 31.35 | 31.35 | 31.35 | 31.35 | -8.467% | 4 | 329 | -29.825% |
| 2026-07-24 | 34.07 | 34.25 | 34.07 | 34.25 | +4.676% | 12 | 325 | -35.766% |
| 2026-07-23 | 31.60 | 32.72 | 31.60 | 32.72 | +4.204% | 2 | 323 | -32.763% |
| 2026-07-20 | 30.20 | 31.40 | 30.20 | 31.40 | +6.985% | 30 | 318 | -29.936% |
| 2026-07-17 | 29.20 | 29.35 | 29.20 | 29.35 | +11.174% | 30 | 309 | -25.043% |
| 2026-07-13 | 26.35 | 26.40 | 26.35 | 26.40 | +13.793% | 31 | 295 | -16.667% |
| 2026-07-09 | 23.00 | 23.20 | 23.00 | 23.20 | -5.306% | 4 | 293 | -5.172% |
| 2026-07-02 | 24.50 | 24.50 | 24.50 | 24.50 | +16.334% | 1 | 292 | -10.204% |
| 2026-06-26 | 21.06 | 21.06 | 21.06 | 21.06 | +13.776% | 2 | 290 | +4.463% |
| 2026-06-24 | 18.51 | 18.51 | 18.51 | 18.51 | +34.716% | 1 | 289 | +18.855% |
| 2026-06-15 | 13.74 | 13.75 | 13.70 | 13.74 | -11.355% | 4 | 289 | +60.116% |
| 2026-06-12 | 15.45 | 15.50 | 15.45 | 15.50 | -4.733% | 49 | 266 | +41.935% |
| 2026-06-11 | 16.27 | 16.27 | 16.27 | 16.27 | +55.396% | 5 | 266 | +35.218% |
| 2026-06-02 | 10.52 | 10.52 | 10.47 | 10.47 | +1.257% | 2 | 266 | +110.124% |
| 2026-06-01 | 10.34 | 10.34 | 10.34 | 10.34 | -27.439% | 1 | 266 | +112.766% |
| 2026-05-26 | 14.11 | 14.25 | 14.11 | 14.25 | -0.697% | 2 | 266 | +54.386% |
| 2026-05-15 | 14.35 | 14.35 | 14.35 | 14.35 | -1.034% | 10 | 256 | +53.310% |
| 2026-05-13 | 14.51 | 14.51 | 14.50 | 14.50 | -4.542% | 2 | 256 | +51.724% |
| 2026-05-12 | 14.98 | 15.19 | 14.98 | 15.19 | +6.224% | 2 | 256 | +44.832% |
| 2026-05-11 | 14.30 | 14.30 | 14.30 | 14.30 | -5.611% | 5 | 251 | +53.846% |
| 2026-05-06 | 14.89 | 15.15 | 14.89 | 15.15 | -1.303% | 2 | 251 | +45.215% |
| 2026-05-04 | 15.35 | 15.35 | 15.35 | 15.35 | -5.538% | 1 | 251 | +43.322% |
| 2026-04-17 | 15.26 | 16.25 | 15.26 | 16.25 | -19.554% | 2 | 251 | +35.385% |
| 2026-04-13 | 20.80 | 20.80 | 20.05 | 20.20 | -13.638% | 62 | 250 | +8.911% |
| 2026-04-09 | 23.39 | 23.39 | 23.39 | 23.39 | +8.137% | 1 | 233 | -5.943% |
| 2026-04-08 | 21.63 | 21.63 | 21.63 | 21.63 | -9.875% | 2 | 232 | +1.711% |
| 2026-03-30 | 23.65 | 24.00 | 23.65 | 24.00 | +0.629% | 11 | 230 | -8.333% |
| 2026-03-27 | 23.80 | 23.85 | 23.80 | 23.85 | +8.656% | 21 | 220 | -7.757% |
| 2026-03-25 | 21.95 | 21.95 | 21.95 | 21.95 | -4.607% | 10 | 210 | +0.228% |
| 2026-03-09 | 23.01 | 23.01 | 23.01 | 23.01 | +2.267% | 1 | 209 | -4.389% |
| 2026-03-06 | 22.40 | 22.50 | 22.40 | 22.50 | -9.164% | 2 | 208 | -2.222% |
| 2026-02-06 | 24.96 | 24.96 | 24.76 | 24.77 | -2.825% | 60 | 207 | -11.183% |
| 2026-02-05 | 24.66 | 25.50 | 24.66 | 25.49 | +20.236% | 5 | 207 | -13.692% |
| 2026-02-03 | 21.20 | 21.20 | 21.20 | 21.20 | +14.471% | 1 | 202 | +3.774% |
| 2026-01-29 | 18.53 | 18.53 | 18.52 | 18.52 | +10.898% | 2 | 202 | +18.790% |
| 2026-01-21 | 16.70 | 16.70 | 16.70 | 16.70 | +33.600% | 200 | 201 | +31.737% |
| 2026-01-05 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 1 | 1 | +76.000% |