ORCL271015P00125000
ORCL Oct 15 2027 125.00 Put
optionOPRA
EODNov 3, 2026
25.40USD-7.871%(-2.17)41Vol1,106OI
ORCL271015P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 25.50 | 25.50 | 25.40 | 25.40 | -7.871% | 41 | 1,066 | 0.000% |
| 2026-11-02 | 27.57 | 27.57 | 27.57 | 27.57 | +17.319% | 1 | 1,066 | -7.871% |
| 2026-10-30 | 22.25 | 23.50 | 22.17 | 23.50 | +15.196% | 160 | 935 | +8.085% |
| 2026-10-29 | 19.96 | 20.40 | 19.96 | 20.40 | +9.973% | 13 | 926 | +24.510% |
| 2026-10-28 | 18.55 | 18.55 | 18.55 | 18.55 | -19.172% | 3 | 926 | +36.927% |
| 2026-10-27 | 22.10 | 22.95 | 22.10 | 22.95 | -6.327% | 44 | 888 | +10.675% |
| 2026-10-26 | 25.60 | 25.65 | 24.10 | 24.50 | -1.210% | 597 | 344 | +3.673% |
| 2026-10-23 | 24.80 | 24.80 | 24.80 | 24.80 | -4.689% | 2 | 342 | +2.419% |
| 2026-10-22 | 25.95 | 26.02 | 25.95 | 26.02 | +9.099% | 41 | 317 | -2.383% |
| 2026-10-21 | 23.70 | 23.85 | 23.70 | 23.85 | -0.625% | 2 | 316 | +6.499% |
| 2026-10-16 | 23.75 | 24.00 | 23.75 | 24.00 | +7.383% | 2 | 315 | +5.833% |
| 2026-10-15 | 23.10 | 23.10 | 22.35 | 22.35 | -3.871% | 2 | 314 | +13.647% |
| 2026-10-14 | 21.75 | 23.52 | 21.75 | 23.25 | +21.410% | 17 | 304 | +9.247% |
| 2026-10-09 | 20.00 | 20.00 | 19.15 | 19.15 | +0.789% | 5 | 304 | +32.637% |
| 2026-10-07 | 19.00 | 19.00 | 19.00 | 19.00 | +3.261% | 4 | 300 | +33.684% |
| 2026-10-06 | 18.40 | 18.40 | 18.40 | 18.40 | -8.000% | 1 | 299 | +38.043% |
| 2026-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | -6.323% | 5 | 299 | +27.000% |
| 2026-09-30 | 21.35 | 21.35 | 21.35 | 21.35 | -4.687% | 1 | 298 | +18.970% |
| 2026-09-28 | 22.40 | 22.40 | 22.40 | 22.40 | +8.160% | 1 | 297 | +13.393% |
| 2026-09-25 | 20.71 | 20.71 | 20.71 | 20.71 | +0.194% | 1 | 298 | +22.646% |
| 2026-09-24 | 20.67 | 20.67 | 20.67 | 20.67 | +13.571% | 2 | 296 | +22.883% |
| 2026-09-21 | 18.20 | 18.20 | 18.20 | 18.20 | -8.589% | 4 | 292 | +39.560% |
| 2026-09-14 | 19.91 | 19.91 | 19.91 | 19.91 | +13.706% | 1 | 292 | +27.574% |
| 2026-09-11 | 17.51 | 17.51 | 17.51 | 17.51 | +5.801% | 5 | 290 | +45.060% |
| 2026-09-09 | 16.55 | 16.55 | 16.55 | 16.55 | -2.933% | 57 | 290 | +53.474% |
| 2026-09-08 | 16.90 | 17.05 | 16.90 | 17.05 | -0.583% | 3 | 293 | +48.974% |
| 2026-09-04 | 17.15 | 17.15 | 17.15 | 17.15 | -8.533% | 1 | 293 | +48.105% |
| 2026-09-03 | 18.75 | 18.75 | 18.75 | 18.75 | -10.926% | 26 | 286 | +35.467% |
| 2026-09-02 | 21.06 | 21.06 | 21.05 | 21.05 | +1.056% | 2 | 286 | +20.665% |
| 2026-08-31 | 20.81 | 20.83 | 20.81 | 20.83 | -0.573% | 2 | 286 | +21.940% |
| 2026-08-28 | 22.29 | 22.29 | 20.91 | 20.95 | -4.686% | 3 | 286 | +21.241% |
| 2026-08-27 | 21.98 | 21.98 | 21.98 | 21.98 | -0.091% | 1 | 286 | +15.560% |
| 2026-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | -19.414% | 1 | 287 | +15.455% |
| 2026-08-06 | 27.30 | 27.30 | 27.30 | 27.30 | +0.368% | 1 | 287 | -6.960% |
| 2026-08-04 | 27.20 | 27.20 | 27.20 | 27.20 | -5.226% | 1 | 287 | -6.618% |
| 2026-08-03 | 28.70 | 28.70 | 28.70 | 28.70 | -14.862% | 1 | 287 | -11.498% |
| 2026-07-30 | 33.71 | 33.71 | 33.71 | 33.71 | -5.891% | 1 | 287 | -24.651% |
| 2026-07-28 | 35.82 | 35.82 | 35.82 | 35.82 | -0.803% | 1 | 286 | -29.090% |
| 2026-07-27 | 36.11 | 36.11 | 36.11 | 36.11 | -3.707% | 1 | 286 | -29.659% |
| 2026-07-24 | 37.50 | 37.50 | 37.50 | 37.50 | +6.323% | 10 | 286 | -32.267% |
| 2026-07-23 | 35.27 | 35.27 | 35.27 | 35.27 | +8.523% | 5 | 287 | -27.984% |
| 2026-07-17 | 32.65 | 32.65 | 32.50 | 32.50 | +4.839% | 13 | 274 | -21.846% |
| 2026-07-16 | 31.00 | 31.00 | 31.00 | 31.00 | +6.897% | 1 | 273 | -18.065% |
| 2026-07-13 | 29.00 | 29.00 | 29.00 | 29.00 | +6.149% | 96 | 192 | -12.414% |
| 2026-07-07 | 27.15 | 27.32 | 27.15 | 27.32 | +6.386% | 85 | 250 | -7.028% |
| 2026-07-06 | 25.68 | 25.68 | 25.68 | 25.68 | +10.215% | 1 | 251 | -1.090% |
| 2026-06-26 | 23.30 | 23.30 | 23.30 | 23.30 | +35.781% | 7 | 244 | +9.013% |
| 2026-06-22 | 17.08 | 17.16 | 17.08 | 17.16 | +0.058% | 2 | 243 | +48.019% |
| 2026-06-12 | 17.25 | 17.25 | 17.15 | 17.15 | +21.201% | 2 | 244 | +48.105% |
| 2026-06-09 | 14.15 | 14.15 | 14.15 | 14.15 | +17.427% | 10 | 243 | +79.505% |
| 2026-06-02 | 12.05 | 12.05 | 11.95 | 12.05 | -24.640% | 70 | 223 | +110.788% |
| 2026-05-26 | 15.79 | 15.99 | 15.79 | 15.99 | -1.113% | 2 | 222 | +58.849% |
| 2026-05-13 | 16.07 | 16.17 | 16.07 | 16.17 | -3.750% | 2 | 222 | +57.081% |
| 2026-05-06 | 16.80 | 16.80 | 16.80 | 16.80 | -1.235% | 1 | 222 | +51.190% |
| 2026-05-05 | 16.95 | 17.01 | 16.95 | 17.01 | -0.816% | 2 | 223 | +49.324% |
| 2026-04-23 | 17.15 | 17.15 | 17.15 | 17.15 | -22.045% | 1 | 222 | +48.105% |
| 2026-04-13 | 22.40 | 22.45 | 21.85 | 22.00 | -10.569% | 14 | 221 | +15.455% |
| 2026-04-06 | 24.50 | 24.71 | 24.50 | 24.60 | -9.492% | 44 | 228 | +3.252% |
| 2026-03-30 | 26.60 | 27.25 | 26.60 | 27.18 | +2.760% | 130 | 226 | -6.549% |
| 2026-03-27 | 26.15 | 26.45 | 26.10 | 26.45 | +3.888% | 38 | 245 | -3.970% |
| 2026-03-09 | 26.00 | 26.00 | 25.46 | 25.46 | +6.083% | 55 | 233 | -0.236% |
| 2026-03-06 | 24.00 | 24.00 | 24.00 | 24.00 | -12.696% | 41 | 239 | +5.833% |
| 2026-02-05 | 27.48 | 27.49 | 27.48 | 27.49 | +13.595% | 200 | 203 | -7.603% |
| 2026-02-03 | 24.20 | 24.20 | 24.20 | 24.20 | +24.871% | 1 | 3 | +4.959% |
| 2026-01-29 | 19.38 | 19.38 | 19.38 | 19.38 | 0.000% | 2 | 2 | +31.063% |