ORCL271015P00140000
ORCL Oct 15 2027 140.00 Put
optionOPRA
EODNov 3, 2026
34.18USD-1.640%(-0.57)51Vol676OI
ORCL271015P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 34.49 | 34.49 | 34.18 | 34.18 | -1.640% | 51 | 667 | 0.000% |
| 2026-11-02 | 34.75 | 34.75 | 34.75 | 34.75 | +9.449% | 1 | 668 | -1.640% |
| 2026-10-30 | 31.00 | 31.75 | 31.00 | 31.75 | +11.404% | 26 | 690 | +7.654% |
| 2026-10-29 | 27.54 | 28.50 | 27.54 | 28.50 | +14.228% | 23 | 694 | +19.930% |
| 2026-10-28 | 31.92 | 31.92 | 24.95 | 24.95 | -20.969% | 26 | 719 | +36.994% |
| 2026-10-27 | 32.20 | 32.30 | 31.55 | 31.57 | -6.873% | 47 | 678 | +8.267% |
| 2026-10-26 | 33.44 | 34.10 | 33.44 | 33.90 | -3.693% | 17 | 663 | +0.826% |
| 2026-10-22 | 35.20 | 35.20 | 35.20 | 35.20 | +5.865% | 3 | 660 | -2.898% |
| 2026-10-16 | 31.35 | 33.25 | 31.35 | 33.25 | +7.258% | 2 | 660 | +2.797% |
| 2026-10-15 | 31.00 | 31.00 | 31.00 | 31.00 | +16.981% | 1 | 660 | +10.258% |
| 2026-10-13 | 27.70 | 27.70 | 26.50 | 26.50 | -7.343% | 3 | 661 | +28.981% |
| 2026-10-12 | 28.13 | 28.60 | 28.13 | 28.60 | +1.418% | 3 | 660 | +19.510% |
| 2026-10-09 | 28.40 | 28.40 | 28.20 | 28.20 | +1.989% | 2 | 658 | +21.206% |
| 2026-10-08 | 27.45 | 28.00 | 27.35 | 27.65 | +6.346% | 4 | 654 | +23.617% |
| 2026-10-06 | 26.00 | 26.00 | 26.00 | 26.00 | -4.552% | 1 | 653 | +31.462% |
| 2026-10-05 | 27.11 | 27.24 | 27.11 | 27.24 | -1.483% | 2 | 654 | +25.477% |
| 2026-10-02 | 27.65 | 27.65 | 27.65 | 27.65 | -7.339% | 1 | 653 | +23.617% |
| 2026-09-30 | 29.84 | 29.84 | 29.84 | 29.84 | -3.804% | 2 | 652 | +14.544% |
| 2026-09-28 | 31.00 | 31.02 | 30.91 | 31.02 | +6.124% | 13 | 656 | +10.187% |
| 2026-09-25 | 29.23 | 29.23 | 29.23 | 29.23 | +1.142% | 1 | 657 | +16.935% |
| 2026-09-24 | 31.00 | 31.00 | 28.90 | 28.90 | +9.221% | 5 | 655 | +18.270% |
| 2026-09-23 | 26.49 | 26.49 | 26.46 | 26.46 | +4.585% | 2 | 654 | +29.176% |
| 2026-09-22 | 24.61 | 25.30 | 24.61 | 25.30 | -11.785% | 101 | 555 | +35.099% |
| 2026-09-16 | 28.68 | 28.68 | 28.68 | 28.68 | +1.164% | 1 | 555 | +19.177% |
| 2026-09-15 | 28.63 | 28.63 | 27.70 | 28.35 | +2.162% | 11 | 550 | +20.564% |
| 2026-09-14 | 27.63 | 27.75 | 27.63 | 27.75 | +8.909% | 2 | 549 | +23.171% |
| 2026-09-11 | 24.03 | 26.00 | 23.70 | 25.48 | -2.562% | 6 | 546 | +34.144% |
| 2026-09-10 | 26.15 | 26.15 | 26.15 | 26.15 | +9.920% | 1 | 546 | +30.707% |
| 2026-09-08 | 22.92 | 23.79 | 22.92 | 23.79 | -7.612% | 25 | 569 | +43.674% |
| 2026-09-03 | 26.40 | 26.40 | 25.75 | 25.75 | -17.863% | 7 | 566 | +32.738% |
| 2026-09-01 | 31.38 | 31.39 | 31.21 | 31.35 | +5.378% | 4 | 565 | +9.027% |
| 2026-08-27 | 29.75 | 29.75 | 29.75 | 29.75 | -0.833% | 1 | 564 | +14.891% |
| 2026-08-14 | 30.00 | 30.00 | 30.00 | 30.00 | -0.365% | 1 | 563 | +13.933% |
| 2026-08-13 | 28.98 | 30.11 | 28.98 | 30.11 | -9.634% | 21 | 557 | +13.517% |
| 2026-08-11 | 33.32 | 33.32 | 33.32 | 33.32 | -5.287% | 1 | 557 | +2.581% |
| 2026-08-06 | 35.18 | 35.18 | 35.18 | 35.18 | -2.278% | 1 | 556 | -2.843% |
| 2026-08-04 | 36.00 | 36.00 | 36.00 | 36.00 | -13.876% | 1 | 556 | -5.056% |
| 2026-07-31 | 41.80 | 41.80 | 41.80 | 41.80 | +11.735% | 1 | 555 | -18.230% |
| 2026-07-13 | 37.45 | 37.45 | 37.41 | 37.41 | +7.131% | 4 | 557 | -8.634% |
| 2026-07-10 | 34.92 | 34.92 | 34.92 | 34.92 | -3.000% | 1 | 557 | -2.119% |
| 2026-07-08 | 36.00 | 36.00 | 36.00 | 36.00 | +1.408% | 15 | 560 | -5.056% |
| 2026-07-07 | 35.95 | 35.95 | 35.50 | 35.50 | +9.164% | 117 | 480 | -3.718% |
| 2026-07-02 | 32.52 | 32.52 | 32.52 | 32.52 | -1.455% | 1 | 480 | +5.105% |
| 2026-06-30 | 33.00 | 33.00 | 33.00 | 33.00 | +5.196% | 5 | 475 | +3.576% |
| 2026-06-26 | 31.10 | 31.37 | 31.06 | 31.37 | +6.992% | 4 | 477 | +8.958% |
| 2026-06-24 | 27.12 | 29.32 | 27.12 | 29.32 | +37.138% | 2 | 476 | +16.576% |
| 2026-06-17 | 21.38 | 21.38 | 21.38 | 21.38 | +1.713% | 1 | 476 | +59.869% |
| 2026-06-16 | 21.02 | 21.02 | 21.02 | 21.02 | -9.004% | 1 | 476 | +62.607% |
| 2026-06-12 | 23.25 | 23.25 | 23.10 | 23.10 | -3.830% | 2 | 475 | +47.965% |
| 2026-06-11 | 24.02 | 24.02 | 24.02 | 24.02 | +17.285% | 1 | 475 | +42.298% |
| 2026-06-10 | 20.48 | 20.48 | 20.47 | 20.48 | +22.855% | 40 | 435 | +66.895% |
| 2026-06-03 | 16.67 | 16.67 | 16.67 | 16.67 | -13.177% | 1 | 435 | +105.039% |
| 2026-05-28 | 20.00 | 20.00 | 19.20 | 19.20 | -9.306% | 2 | 436 | +78.021% |
| 2026-05-22 | 21.09 | 21.17 | 21.09 | 21.17 | +0.810% | 2 | 436 | +61.455% |
| 2026-05-14 | 21.00 | 21.00 | 21.00 | 21.00 | -2.778% | 10 | 436 | +62.762% |
| 2026-05-07 | 21.55 | 21.60 | 21.55 | 21.60 | -5.263% | 2 | 436 | +58.241% |
| 2026-05-05 | 22.65 | 22.80 | 22.65 | 22.80 | -0.610% | 2 | 436 | +49.912% |
| 2026-05-04 | 22.94 | 22.94 | 22.94 | 22.94 | +8.979% | 1 | 436 | +48.997% |
| 2026-04-22 | 21.05 | 21.05 | 21.05 | 21.05 | -7.269% | 1 | 435 | +62.375% |
| 2026-04-20 | 22.70 | 22.70 | 22.70 | 22.70 | -2.450% | 1 | 435 | +50.573% |
| 2026-04-16 | 23.27 | 23.27 | 23.27 | 23.27 | -20.607% | 1 | 435 | +46.884% |
| 2026-04-13 | 30.00 | 30.00 | 29.31 | 29.31 | -12.114% | 54 | 434 | +16.615% |
| 2026-03-31 | 33.35 | 33.35 | 33.35 | 33.35 | -3.052% | 1 | 410 | +2.489% |
| 2026-03-27 | 34.40 | 34.40 | 34.40 | 34.40 | +8.689% | 1 | 411 | -0.640% |
| 2026-03-25 | 31.65 | 31.65 | 31.65 | 31.65 | +4.663% | 1 | 411 | +7.994% |
| 2026-03-20 | 30.24 | 30.24 | 30.24 | 30.24 | +5.000% | 1 | 412 | +13.029% |
| 2026-03-19 | 28.80 | 28.80 | 28.80 | 28.80 | -2.472% | 2 | 411 | +18.681% |
| 2026-03-16 | 29.53 | 29.53 | 29.53 | 29.53 | +6.338% | 1 | 409 | +15.747% |
| 2026-03-11 | 27.49 | 27.77 | 27.49 | 27.77 | -12.783% | 2 | 410 | +23.082% |
| 2026-03-10 | 30.43 | 31.86 | 30.43 | 31.84 | -3.836% | 3 | 412 | +7.349% |
| 2026-03-09 | 33.08 | 33.11 | 33.08 | 33.11 | +5.783% | 16 | 409 | +3.232% |
| 2026-03-05 | 31.25 | 31.30 | 31.25 | 31.30 | -11.080% | 11 | 409 | +9.201% |
| 2026-02-23 | 35.20 | 35.20 | 35.20 | 35.20 | +3.988% | 400 | 403 | -2.898% |
| 2026-02-04 | 33.95 | 33.95 | 33.85 | 33.85 | +49.978% | 2 | 3 | +0.975% |
| 2026-01-26 | 22.57 | 22.57 | 22.57 | 22.57 | +20.053% | 1 | 2 | +51.440% |
| 2025-12-31 | 18.81 | 18.81 | 18.80 | 18.80 | 0.000% | 2 | 0 | +81.809% |