ORCL271015P00145000
ORCL Oct 15 2027 145.00 Put
optionOPRA
EODNov 4, 2026
37.37USD+1.000%(+0.37)242Vol1,292OI
ORCL271015P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 36.93 | 37.68 | 36.57 | 37.37 | +1.000% | 242 | 1,158 | 0.000% |
| 2026-11-02 | 36.75 | 37.00 | 36.75 | 37.00 | +5.987% | 2 | 1,158 | +1.000% |
| 2026-10-30 | 33.55 | 34.91 | 33.55 | 34.91 | +9.780% | 11 | 1,153 | +7.047% |
| 2026-10-29 | 30.25 | 31.80 | 30.25 | 31.80 | +10.647% | 18 | 1,157 | +17.516% |
| 2026-10-28 | 28.38 | 28.85 | 28.38 | 28.74 | -17.295% | 11 | 1,168 | +30.028% |
| 2026-10-27 | 34.75 | 34.75 | 34.75 | 34.75 | -1.334% | 7 | 1,168 | +7.540% |
| 2026-10-19 | 35.22 | 35.22 | 35.22 | 35.22 | -2.680% | 1 | 1,180 | +6.104% |
| 2026-10-16 | 36.19 | 36.19 | 36.19 | 36.19 | +8.353% | 1 | 1,180 | +3.261% |
| 2026-10-15 | 35.00 | 35.20 | 33.40 | 33.40 | -4.843% | 15 | 1,179 | +11.886% |
| 2026-10-14 | 34.02 | 35.35 | 34.02 | 35.10 | +13.372% | 27 | 1,152 | +6.467% |
| 2026-10-13 | 30.85 | 30.96 | 30.80 | 30.96 | -1.870% | 14 | 1,157 | +20.704% |
| 2026-10-12 | 31.60 | 31.60 | 31.55 | 31.55 | +5.518% | 3 | 1,158 | +18.447% |
| 2026-10-08 | 29.90 | 29.90 | 29.90 | 29.90 | +2.573% | 4 | 1,158 | +24.983% |
| 2026-10-07 | 29.15 | 29.15 | 29.15 | 29.15 | -3.124% | 1 | 1,157 | +28.199% |
| 2026-10-05 | 30.09 | 30.09 | 30.09 | 30.09 | +0.300% | 1 | 1,157 | +24.194% |
| 2026-10-02 | 30.00 | 30.00 | 30.00 | 30.00 | +5.820% | 1 | 1,158 | +24.567% |
| 2026-09-21 | 28.20 | 28.40 | 28.20 | 28.35 | +1.613% | 3 | 1,157 | +31.817% |
| 2026-09-17 | 29.20 | 29.20 | 27.90 | 27.90 | -7.921% | 2 | 1,157 | +33.943% |
| 2026-09-16 | 30.30 | 30.30 | 30.30 | 30.30 | -3.534% | 445 | 1,475 | +23.333% |
| 2026-09-15 | 30.50 | 31.41 | 30.50 | 31.41 | +3.527% | 2 | 1,475 | +18.975% |
| 2026-09-14 | 30.15 | 30.50 | 30.12 | 30.34 | +19.732% | 869 | 610 | +23.171% |
| 2026-09-08 | 25.34 | 25.34 | 25.34 | 25.34 | -18.521% | 20 | 590 | +47.474% |
| 2026-09-03 | 31.10 | 31.10 | 31.10 | 31.10 | -6.325% | 1 | 590 | +20.161% |
| 2026-09-02 | 33.20 | 33.20 | 33.20 | 33.20 | +6.547% | 1 | 590 | +12.560% |
| 2026-08-28 | 31.20 | 31.20 | 31.16 | 31.16 | -6.707% | 2 | 590 | +19.929% |
| 2026-08-26 | 33.40 | 33.40 | 33.40 | 33.40 | -3.329% | 1 | 590 | +11.886% |
| 2026-08-25 | 34.55 | 34.55 | 34.55 | 34.55 | -0.718% | 1 | 590 | +8.162% |
| 2026-08-24 | 34.85 | 34.85 | 34.80 | 34.80 | -22.855% | 525 | 190 | +7.385% |
| 2026-07-31 | 45.11 | 45.11 | 45.11 | 45.11 | -8.033% | 1 | 191 | -17.158% |
| 2026-07-27 | 49.05 | 49.05 | 49.05 | 49.05 | +3.919% | 1 | 190 | -23.812% |
| 2026-07-20 | 47.20 | 47.20 | 47.20 | 47.20 | +5.357% | 15 | 199 | -20.826% |
| 2026-07-17 | 45.35 | 45.35 | 44.80 | 44.80 | +12.028% | 46 | 161 | -16.585% |
| 2026-07-13 | 39.99 | 39.99 | 39.99 | 39.99 | +5.181% | 1 | 161 | -6.552% |
| 2026-07-10 | 37.80 | 38.02 | 37.80 | 38.02 | +4.022% | 2 | 159 | -1.710% |
| 2026-07-09 | 36.77 | 36.77 | 36.55 | 36.55 | -5.040% | 3 | 160 | +2.244% |
| 2026-07-07 | 38.55 | 38.58 | 38.49 | 38.49 | +2.503% | 5 | 158 | -2.910% |
| 2026-07-02 | 37.55 | 37.55 | 37.55 | 37.55 | +14.342% | 1 | 158 | -0.479% |
| 2026-06-29 | 32.84 | 32.84 | 32.84 | 32.84 | -1.735% | 2 | 156 | +13.794% |
| 2026-06-25 | 32.75 | 33.42 | 32.75 | 33.42 | +45.684% | 2 | 154 | +11.819% |
| 2026-06-15 | 22.70 | 22.95 | 22.70 | 22.94 | -8.423% | 202 | 45 | +62.903% |
| 2026-06-12 | 25.05 | 25.05 | 25.05 | 25.05 | +45.640% | 1 | 45 | +49.182% |
| 2026-06-02 | 17.75 | 17.75 | 17.20 | 17.20 | -18.212% | 55 | 30 | +117.267% |
| 2026-05-28 | 21.30 | 21.30 | 21.03 | 21.03 | -14.927% | 2 | 29 | +77.699% |
| 2026-05-19 | 24.72 | 24.72 | 24.72 | 24.72 | +4.701% | 1 | 28 | +51.173% |
| 2026-05-13 | 23.58 | 23.61 | 23.58 | 23.61 | -2.879% | 2 | 28 | +58.280% |
| 2026-05-12 | 24.39 | 24.39 | 24.31 | 24.31 | -2.252% | 2 | 28 | +53.723% |
| 2026-05-05 | 23.71 | 24.87 | 23.71 | 24.87 | -22.644% | 3 | 28 | +50.261% |
| 2026-04-13 | 32.10 | 32.15 | 32.10 | 32.15 | -6.758% | 2 | 27 | +16.236% |
| 2026-04-01 | 34.60 | 34.60 | 34.48 | 34.48 | +0.525% | 2 | 28 | +8.382% |
| 2026-03-31 | 34.30 | 34.30 | 34.30 | 34.30 | +0.292% | 11 | 28 | +8.950% |
| 2026-03-25 | 34.05 | 34.20 | 34.05 | 34.20 | +6.942% | 15 | 28 | +9.269% |
| 2026-03-16 | 31.98 | 31.98 | 31.98 | 31.98 | +6.211% | 1 | 29 | +16.854% |
| 2026-03-11 | 29.89 | 30.11 | 29.89 | 30.11 | -12.901% | 2 | 29 | +24.112% |
| 2026-03-10 | 33.10 | 34.59 | 33.10 | 34.57 | -3.409% | 3 | 31 | +8.100% |
| 2026-03-09 | 35.79 | 35.79 | 35.79 | 35.79 | -3.531% | 12 | 28 | +4.415% |
| 2026-02-24 | 37.10 | 37.10 | 37.10 | 37.10 | +10.056% | 1 | 18 | +0.728% |
| 2026-02-09 | 33.48 | 33.71 | 33.48 | 33.71 | -8.022% | 60 | 17 | +10.857% |
| 2026-02-04 | 36.24 | 36.75 | 36.24 | 36.65 | +13.117% | 3 | 17 | +1.965% |
| 2026-02-03 | 32.40 | 32.40 | 32.40 | 32.40 | +31.976% | 10 | 17 | +15.340% |
| 2026-01-20 | 24.60 | 24.60 | 24.55 | 24.55 | +21.294% | 2 | 9 | +52.220% |
| 2026-01-13 | 20.18 | 20.24 | 20.18 | 20.24 | +0.847% | 2 | 8 | +84.634% |
| 2026-01-12 | 19.80 | 20.07 | 19.80 | 20.07 | -7.512% | 2 | 8 | +86.198% |
| 2026-01-05 | 21.70 | 21.70 | 21.70 | 21.70 | 0.000% | 7 | 7 | +72.212% |