ORCL271015P00130000
ORCL Oct 15 2027 130.00 Put
optionOPRA
EODNov 4, 2026
27.90USD-1.239%(-0.35)2Vol326OI
ORCL271015P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 27.95 | 27.95 | 27.90 | 27.90 | -1.239% | 2 | 326 | 0.000% |
| 2026-11-03 | 30.05 | 30.05 | 28.25 | 28.25 | -7.800% | 2 | 327 | -1.239% |
| 2026-11-02 | 28.60 | 30.64 | 28.60 | 30.64 | +39.273% | 3 | 324 | -8.943% |
| 2026-10-28 | 25.92 | 25.92 | 22.00 | 22.00 | -14.230% | 3 | 323 | +26.818% |
| 2026-10-27 | 26.48 | 26.48 | 25.65 | 25.65 | -6.044% | 8 | 323 | +8.772% |
| 2026-10-26 | 27.55 | 27.55 | 27.12 | 27.30 | -0.727% | 29 | 325 | +2.198% |
| 2026-10-23 | 28.40 | 28.40 | 27.50 | 27.50 | -5.660% | 21 | 307 | +1.455% |
| 2026-10-22 | 29.15 | 29.15 | 29.15 | 29.15 | +10.250% | 3 | 307 | -4.288% |
| 2026-10-21 | 26.44 | 26.44 | 26.44 | 26.44 | -2.327% | 1 | 307 | +5.522% |
| 2026-10-16 | 26.43 | 27.07 | 26.43 | 27.07 | +5.866% | 6 | 302 | +3.066% |
| 2026-10-15 | 25.57 | 25.57 | 25.57 | 25.57 | -1.843% | 1 | 303 | +9.112% |
| 2026-10-14 | 24.70 | 26.05 | 24.60 | 26.05 | +23.460% | 110 | 212 | +7.102% |
| 2026-10-13 | 21.10 | 21.10 | 21.10 | 21.10 | -7.860% | 1 | 212 | +32.227% |
| 2026-10-12 | 23.35 | 23.35 | 22.75 | 22.90 | +5.530% | 9 | 207 | +21.834% |
| 2026-10-09 | 22.50 | 22.50 | 21.50 | 21.70 | -10.331% | 4 | 205 | +28.571% |
| 2026-10-08 | 24.20 | 24.20 | 24.20 | 24.20 | +13.615% | 1 | 205 | +15.289% |
| 2026-10-07 | 21.30 | 21.30 | 21.30 | 21.30 | -2.695% | 1 | 205 | +30.986% |
| 2026-10-05 | 21.89 | 21.89 | 21.89 | 21.89 | +0.413% | 1 | 204 | +27.455% |
| 2026-10-02 | 21.95 | 21.95 | 21.80 | 21.80 | -14.844% | 2 | 204 | +27.982% |
| 2026-09-28 | 25.14 | 25.60 | 25.14 | 25.60 | +8.475% | 2 | 202 | +8.984% |
| 2026-09-24 | 24.03 | 24.03 | 23.60 | 23.60 | +11.321% | 15 | 189 | +18.220% |
| 2026-09-23 | 21.15 | 21.20 | 21.15 | 21.20 | +3.415% | 10 | 194 | +31.604% |
| 2026-09-21 | 20.40 | 20.50 | 20.40 | 20.50 | -2.613% | 3 | 193 | +36.098% |
| 2026-09-18 | 21.35 | 21.35 | 21.05 | 21.05 | +1.105% | 9 | 185 | +32.542% |
| 2026-09-17 | 20.82 | 20.82 | 20.82 | 20.82 | -6.005% | 1 | 185 | +34.006% |
| 2026-09-15 | 23.13 | 23.13 | 22.15 | 22.15 | -0.762% | 12 | 179 | +25.959% |
| 2026-09-14 | 22.59 | 22.59 | 22.32 | 22.32 | +11.045% | 11 | 168 | +25.000% |
| 2026-09-11 | 19.37 | 20.10 | 19.37 | 20.10 | +3.769% | 11 | 159 | +38.806% |
| 2026-09-04 | 19.37 | 19.37 | 19.37 | 19.37 | -7.321% | 1 | 159 | +44.037% |
| 2026-09-03 | 20.90 | 20.90 | 20.90 | 20.90 | -12.037% | 1 | 160 | +33.493% |
| 2026-09-02 | 23.76 | 23.76 | 23.76 | 23.76 | -9.829% | 1 | 159 | +17.424% |
| 2026-08-12 | 26.35 | 26.35 | 26.35 | 26.35 | -10.980% | 1 | 158 | +5.882% |
| 2026-08-07 | 29.60 | 29.60 | 29.60 | 29.60 | -1.169% | 1 | 159 | -5.743% |
| 2026-08-04 | 30.85 | 30.85 | 29.95 | 29.95 | -22.909% | 3 | 162 | -6.845% |
| 2026-07-28 | 38.85 | 38.85 | 38.85 | 38.85 | -0.766% | 2 | 162 | -28.185% |
| 2026-07-24 | 39.80 | 39.80 | 39.15 | 39.15 | +9.510% | 2 | 163 | -28.736% |
| 2026-07-21 | 35.75 | 35.75 | 35.75 | 35.75 | -3.924% | 2 | 163 | -21.958% |
| 2026-07-20 | 37.21 | 37.21 | 37.21 | 37.21 | +4.965% | 1 | 162 | -25.020% |
| 2026-07-17 | 36.33 | 36.33 | 35.45 | 35.45 | -1.473% | 34 | 130 | -21.298% |
| 2026-07-16 | 35.98 | 35.98 | 35.98 | 35.98 | +16.591% | 1 | 130 | -22.457% |
| 2026-07-13 | 30.85 | 30.86 | 30.85 | 30.86 | +6.048% | 2 | 128 | -9.592% |
| 2026-07-07 | 29.10 | 29.10 | 29.10 | 29.10 | -1.656% | 1 | 127 | -4.124% |
| 2026-07-02 | 29.70 | 29.70 | 29.59 | 29.59 | +16.957% | 3 | 126 | -5.711% |
| 2026-06-25 | 25.30 | 25.30 | 25.30 | 25.30 | +23.837% | 1 | 125 | +10.277% |
| 2026-06-23 | 20.43 | 20.43 | 20.43 | 20.43 | +16.212% | 1 | 124 | +36.564% |
| 2026-06-17 | 17.58 | 17.58 | 17.58 | 17.58 | -8.198% | 1 | 124 | +58.703% |
| 2026-06-12 | 19.40 | 19.40 | 18.95 | 19.15 | +29.392% | 132 | 51 | +45.692% |
| 2026-06-09 | 14.90 | 14.90 | 14.80 | 14.80 | +15.175% | 10 | 54 | +88.514% |
| 2026-06-02 | 13.45 | 13.45 | 12.85 | 12.85 | +0.312% | 32 | 54 | +117.121% |
| 2026-06-01 | 12.81 | 12.81 | 12.81 | 12.81 | -28.034% | 1 | 54 | +117.799% |
| 2026-05-26 | 17.80 | 17.80 | 17.80 | 17.80 | -3.940% | 1 | 54 | +56.742% |
| 2026-05-12 | 18.50 | 18.53 | 18.50 | 18.53 | +5.344% | 2 | 54 | +50.567% |
| 2026-05-11 | 17.75 | 17.75 | 17.53 | 17.59 | -1.896% | 4 | 54 | +58.613% |
| 2026-05-07 | 17.90 | 17.93 | 17.90 | 17.93 | -4.780% | 2 | 54 | +55.605% |
| 2026-05-05 | 18.69 | 18.83 | 18.69 | 18.83 | -1.362% | 2 | 54 | +48.168% |
| 2026-04-23 | 19.09 | 19.09 | 19.09 | 19.09 | -3.974% | 1 | 53 | +46.150% |
| 2026-04-17 | 18.61 | 19.88 | 18.61 | 19.88 | -19.677% | 3 | 52 | +40.342% |
| 2026-04-13 | 24.70 | 24.75 | 24.70 | 24.75 | -7.477% | 10 | 52 | +12.727% |
| 2026-04-06 | 27.15 | 27.15 | 26.75 | 26.75 | +6.786% | 74 | 57 | +4.299% |
| 2026-03-20 | 25.05 | 25.05 | 25.05 | 25.05 | +3.086% | 2 | 51 | +11.377% |
| 2026-03-16 | 24.30 | 24.30 | 24.30 | 24.30 | +8.482% | 1 | 51 | +14.815% |
| 2026-03-11 | 22.44 | 22.44 | 22.39 | 22.40 | -16.852% | 3 | 52 | +24.554% |
| 2026-03-10 | 27.07 | 27.07 | 26.94 | 26.94 | -3.614% | 2 | 52 | +3.563% |
| 2026-03-09 | 28.00 | 28.00 | 27.95 | 27.95 | -4.444% | 27 | 50 | -0.179% |
| 2026-02-24 | 29.25 | 29.25 | 29.25 | 29.25 | -5.888% | 1 | 31 | -4.615% |
| 2026-02-23 | 30.50 | 31.08 | 30.50 | 31.08 | +25.424% | 2 | 31 | -10.232% |
| 2026-02-13 | 24.78 | 24.78 | 24.78 | 24.78 | +0.121% | 1 | 30 | +12.591% |
| 2026-02-10 | 24.80 | 24.80 | 24.75 | 24.75 | -6.392% | 2 | 30 | +12.727% |
| 2026-02-09 | 26.44 | 26.44 | 26.44 | 26.44 | +18.194% | 28 | 30 | +5.522% |
| 2026-01-29 | 22.86 | 22.86 | 22.37 | 22.37 | 0.000% | 5 | 3 | +24.721% |