ORCL271015P00150000
ORCL Oct 15 2027 150.00 Put
optionOPRA
EODNov 3, 2026
41.17USD-7.044%(-3.12)2Vol572OI
ORCL271015P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 40.37 | 41.17 | 40.37 | 41.17 | -7.044% | 2 | 573 | 0.000% |
| 2026-11-02 | 44.15 | 44.35 | 44.15 | 44.29 | +33.003% | 6 | 574 | -7.044% |
| 2026-10-29 | 33.30 | 33.30 | 33.30 | 33.30 | +7.177% | 1 | 574 | +23.634% |
| 2026-10-28 | 35.82 | 35.95 | 31.07 | 31.07 | -18.129% | 58 | 597 | +32.507% |
| 2026-10-27 | 38.60 | 38.74 | 37.70 | 37.95 | -5.831% | 44 | 634 | +8.485% |
| 2026-10-26 | 40.55 | 40.65 | 40.30 | 40.30 | -1.827% | 18 | 633 | +2.159% |
| 2026-10-23 | 41.05 | 41.05 | 41.05 | 41.05 | +6.901% | 1 | 632 | +0.292% |
| 2026-10-16 | 36.85 | 38.40 | 36.85 | 38.40 | +5.495% | 3 | 629 | +7.214% |
| 2026-10-15 | 37.23 | 37.35 | 36.40 | 36.40 | -5.528% | 504 | 311 | +13.104% |
| 2026-10-14 | 36.30 | 38.53 | 36.30 | 38.53 | +11.843% | 61 | 317 | +6.852% |
| 2026-10-12 | 33.30 | 34.57 | 33.30 | 34.45 | +3.298% | 13 | 314 | +19.507% |
| 2026-10-08 | 33.35 | 33.35 | 33.35 | 33.35 | +3.091% | 1 | 314 | +23.448% |
| 2026-10-07 | 32.35 | 32.35 | 32.35 | 32.35 | -5.382% | 8 | 322 | +27.264% |
| 2026-09-29 | 34.19 | 34.19 | 34.19 | 34.19 | -7.719% | 1 | 322 | +20.415% |
| 2026-09-28 | 37.05 | 37.05 | 37.05 | 37.05 | +4.661% | 2 | 320 | +11.120% |
| 2026-09-24 | 35.40 | 35.40 | 35.40 | 35.40 | +9.598% | 2 | 322 | +16.299% |
| 2026-09-23 | 32.30 | 32.30 | 32.30 | 32.30 | +7.309% | 1 | 321 | +27.461% |
| 2026-09-22 | 30.10 | 30.10 | 30.10 | 30.10 | -1.084% | 1 | 322 | +36.777% |
| 2026-09-17 | 30.42 | 30.43 | 30.42 | 30.43 | -7.927% | 2 | 320 | +35.294% |
| 2026-09-16 | 33.05 | 33.05 | 33.05 | 33.05 | -3.952% | 1 | 319 | +24.569% |
| 2026-09-15 | 33.65 | 34.41 | 33.65 | 34.41 | +2.716% | 31 | 288 | +19.645% |
| 2026-09-14 | 33.55 | 33.55 | 33.50 | 33.50 | +9.441% | 11 | 277 | +22.896% |
| 2026-09-11 | 29.95 | 31.00 | 29.95 | 30.61 | -2.825% | 9 | 272 | +34.499% |
| 2026-09-10 | 29.50 | 31.50 | 29.50 | 31.50 | -10.282% | 2 | 270 | +30.698% |
| 2026-09-02 | 35.11 | 35.11 | 35.11 | 35.11 | -5.364% | 2 | 272 | +17.260% |
| 2026-09-01 | 36.68 | 37.15 | 36.68 | 37.10 | +9.440% | 5 | 271 | +10.970% |
| 2026-08-31 | 34.00 | 34.00 | 33.85 | 33.90 | -5.042% | 4 | 269 | +21.445% |
| 2026-08-27 | 34.19 | 35.70 | 34.19 | 35.70 | +0.847% | 3 | 267 | +15.322% |
| 2026-08-26 | 36.20 | 36.20 | 35.40 | 35.40 | -2.183% | 3 | 268 | +16.299% |
| 2026-08-14 | 35.65 | 36.19 | 35.65 | 36.19 | +1.401% | 12 | 258 | +13.761% |
| 2026-08-13 | 35.69 | 35.69 | 35.69 | 35.69 | -3.200% | 1 | 259 | +15.354% |
| 2026-08-12 | 36.55 | 36.87 | 36.55 | 36.87 | -26.157% | 3 | 259 | +11.663% |
| 2026-07-30 | 49.93 | 49.93 | 49.93 | 49.93 | +3.482% | 1 | 259 | -17.545% |
| 2026-07-17 | 49.00 | 49.00 | 48.25 | 48.25 | +8.305% | 23 | 236 | -14.674% |
| 2026-07-13 | 41.90 | 44.65 | 41.90 | 44.55 | +6.835% | 16 | 237 | -7.587% |
| 2026-07-07 | 41.55 | 41.70 | 41.55 | 41.70 | +3.912% | 3 | 238 | -1.271% |
| 2026-07-02 | 40.13 | 40.13 | 40.13 | 40.13 | +5.605% | 1 | 237 | +2.592% |
| 2026-06-29 | 38.00 | 38.00 | 38.00 | 38.00 | +56.443% | 1 | 236 | +8.342% |
| 2026-06-10 | 24.29 | 24.29 | 24.29 | 24.29 | -2.840% | 40 | 196 | +69.494% |
| 2026-06-09 | 25.00 | 25.00 | 25.00 | 25.00 | +13.636% | 1 | 195 | +64.680% |
| 2026-06-05 | 22.00 | 22.00 | 22.00 | 22.00 | +10.000% | 15 | 195 | +87.136% |
| 2026-06-04 | 20.00 | 20.00 | 20.00 | 20.00 | -20.729% | 15 | 210 | +105.850% |
| 2026-05-22 | 25.20 | 25.23 | 25.20 | 25.23 | -5.293% | 2 | 211 | +63.179% |
| 2026-05-12 | 26.83 | 26.83 | 26.55 | 26.64 | +5.505% | 3 | 211 | +54.542% |
| 2026-05-11 | 25.35 | 25.35 | 25.25 | 25.25 | -3.183% | 2 | 211 | +63.050% |
| 2026-05-06 | 26.32 | 26.32 | 26.05 | 26.08 | -3.407% | 13 | 211 | +57.860% |
| 2026-05-05 | 27.00 | 27.00 | 27.00 | 27.00 | -1.280% | 2 | 200 | +52.481% |
| 2026-05-04 | 27.00 | 27.35 | 27.00 | 27.35 | -10.738% | 2 | 200 | +50.530% |
| 2026-05-01 | 30.64 | 30.64 | 30.64 | 30.64 | -0.649% | 1 | 200 | +34.367% |
| 2026-04-28 | 30.84 | 30.84 | 30.84 | 30.84 | -11.252% | 1 | 200 | +33.495% |
| 2026-04-13 | 34.75 | 34.75 | 34.75 | 34.75 | -10.207% | 2 | 199 | +18.475% |
| 2026-03-09 | 39.25 | 39.25 | 38.65 | 38.70 | -0.129% | 79 | 199 | +6.382% |
| 2026-03-02 | 38.75 | 38.75 | 38.75 | 38.75 | +9.309% | 2 | 199 | +6.245% |
| 2026-02-09 | 36.31 | 36.31 | 35.45 | 35.45 | -1.116% | 90 | 197 | +16.135% |
| 2026-02-03 | 35.00 | 36.12 | 35.00 | 35.85 | +27.807% | 3 | 167 | +14.840% |
| 2026-01-28 | 28.05 | 28.05 | 28.05 | 28.05 | -2.401% | 1 | 165 | +46.774% |
| 2026-01-27 | 28.74 | 28.74 | 28.74 | 28.74 | +14.048% | 1 | 166 | +43.250% |
| 2026-01-16 | 25.20 | 25.20 | 25.20 | 25.20 | +6.554% | 160 | 6 | +63.373% |
| 2026-01-15 | 23.65 | 23.65 | 23.65 | 23.65 | +4.461% | 5 | 6 | +74.080% |
| 2025-12-31 | 22.61 | 22.64 | 22.61 | 22.64 | 0.000% | 2 | 0 | +81.846% |