ORCL271015P00155000
ORCL Oct 15 2027 155.00 Put
optionOPRA
EODOct 30, 2026
41.61USD+13.379%(+4.91)4Vol291OI
ORCL271015P00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 41.61 | 41.61 | 41.61 | 41.61 | +13.379% | 4 | 293 | 0.000% |
| 2026-10-29 | 36.95 | 36.95 | 36.70 | 36.70 | +5.886% | 3 | 294 | +13.379% |
| 2026-10-28 | 35.29 | 35.29 | 34.05 | 34.66 | -16.300% | 9 | 292 | +20.052% |
| 2026-10-27 | 41.29 | 41.57 | 41.06 | 41.41 | +4.518% | 77 | 222 | +0.483% |
| 2026-10-14 | 39.62 | 39.62 | 39.62 | 39.62 | +12.333% | 5 | 217 | +5.023% |
| 2026-10-13 | 38.33 | 38.33 | 35.27 | 35.27 | -7.013% | 22 | 205 | +17.976% |
| 2026-10-12 | 37.93 | 37.93 | 37.93 | 37.93 | +5.361% | 4 | 201 | +9.702% |
| 2026-10-09 | 35.95 | 36.05 | 35.95 | 36.00 | -8.280% | 18 | 183 | +15.583% |
| 2026-10-08 | 39.25 | 39.25 | 39.25 | 39.25 | +12.271% | 1 | 182 | +6.013% |
| 2026-10-06 | 35.02 | 35.02 | 34.59 | 34.96 | -10.036% | 13 | 179 | +19.022% |
| 2026-10-01 | 39.58 | 39.84 | 38.60 | 38.86 | +5.255% | 116 | 145 | +7.077% |
| 2026-09-29 | 40.29 | 40.29 | 36.92 | 36.92 | -4.104% | 5 | 144 | +12.703% |
| 2026-09-24 | 38.50 | 38.50 | 38.50 | 38.50 | +8.911% | 3 | 144 | +8.078% |
| 2026-09-18 | 35.22 | 35.35 | 35.22 | 35.35 | +9.749% | 2 | 142 | +17.709% |
| 2026-09-11 | 32.21 | 32.21 | 32.21 | 32.21 | -3.128% | 2 | 140 | +29.183% |
| 2026-09-10 | 33.25 | 33.25 | 33.25 | 33.25 | +5.824% | 3 | 140 | +25.143% |
| 2026-09-08 | 31.52 | 31.52 | 31.42 | 31.42 | -5.133% | 3 | 143 | +32.432% |
| 2026-09-04 | 33.12 | 33.12 | 33.12 | 33.12 | -12.819% | 3 | 146 | +25.634% |
| 2026-08-31 | 37.99 | 37.99 | 37.99 | 37.99 | -5.965% | 2 | 144 | +9.529% |
| 2026-08-19 | 40.45 | 40.45 | 40.30 | 40.40 | +9.337% | 36 | 108 | +2.995% |
| 2026-08-13 | 36.95 | 36.95 | 36.95 | 36.95 | -12.337% | 3 | 108 | +12.612% |
| 2026-08-11 | 42.15 | 42.15 | 42.15 | 42.15 | -4.875% | 2 | 106 | -1.281% |
| 2026-08-04 | 45.07 | 45.07 | 44.31 | 44.31 | -19.946% | 5 | 101 | -6.093% |
| 2026-07-23 | 55.35 | 55.35 | 55.35 | 55.35 | +6.647% | 1 | 100 | -24.824% |
| 2026-07-17 | 51.90 | 52.00 | 51.90 | 51.90 | +8.464% | 16 | 84 | -19.827% |
| 2026-07-13 | 47.90 | 47.90 | 47.85 | 47.85 | +6.689% | 24 | 86 | -13.041% |
| 2026-07-07 | 44.75 | 44.85 | 44.75 | 44.85 | +0.787% | 2 | 86 | -7.224% |
| 2026-07-06 | 44.50 | 44.50 | 44.50 | 44.50 | +4.313% | 3 | 86 | -6.494% |
| 2026-07-01 | 42.66 | 42.66 | 42.66 | 42.66 | +4.354% | 1 | 87 | -2.461% |
| 2026-06-29 | 38.00 | 40.88 | 38.00 | 40.88 | +49.197% | 4 | 83 | +1.786% |
| 2026-05-22 | 27.40 | 27.40 | 27.40 | 27.40 | -5.157% | 2 | 83 | +51.861% |
| 2026-05-12 | 29.15 | 29.30 | 28.80 | 28.89 | +3.921% | 63 | 24 | +44.029% |
| 2026-05-07 | 27.73 | 27.80 | 27.73 | 27.80 | -5.922% | 2 | 24 | +49.676% |
| 2026-05-05 | 29.25 | 29.55 | 29.25 | 29.55 | -5.288% | 2 | 24 | +40.812% |
| 2026-05-04 | 31.20 | 31.20 | 31.20 | 31.20 | -3.376% | 1 | 25 | +33.365% |
| 2026-05-01 | 32.29 | 32.29 | 32.29 | 32.29 | +17.718% | 1 | 25 | +28.863% |
| 2026-04-22 | 28.15 | 28.15 | 27.43 | 27.43 | -8.015% | 4 | 25 | +51.695% |
| 2026-04-20 | 29.82 | 29.82 | 29.82 | 29.82 | -13.565% | 3 | 28 | +39.537% |
| 2026-04-13 | 34.50 | 34.50 | 34.50 | 34.50 | -20.835% | 1 | 25 | +20.609% |
| 2026-04-10 | 43.58 | 43.58 | 43.58 | 43.58 | -0.115% | 13 | 24 | -4.520% |
| 2026-03-30 | 43.63 | 43.63 | 43.63 | 43.63 | +16.068% | 2 | 23 | -4.630% |
| 2026-03-19 | 37.33 | 37.59 | 37.33 | 37.59 | -8.093% | 2 | 25 | +10.694% |
| 2026-03-10 | 40.90 | 40.90 | 40.90 | 40.90 | -0.969% | 15 | 24 | +1.736% |
| 2026-03-09 | 42.01 | 42.01 | 41.30 | 41.30 | +3.276% | 22 | 24 | +0.751% |
| 2026-02-20 | 39.99 | 39.99 | 39.99 | 39.99 | +5.962% | 30 | 2 | +4.051% |
| 2026-02-13 | 37.74 | 37.74 | 37.74 | 37.74 | -4.817% | 30 | 2 | +10.254% |
| 2026-02-12 | 38.50 | 39.65 | 38.50 | 39.65 | -0.701% | 60 | 2 | +4.943% |
| 2026-02-09 | 39.93 | 39.93 | 39.93 | 39.93 | -6.157% | 1 | 2 | +4.207% |
| 2026-02-04 | 42.55 | 42.55 | 42.55 | 42.55 | +42.260% | 2 | 2 | -2.209% |
| 2026-01-22 | 29.91 | 29.91 | 29.91 | 29.91 | +25.094% | 1 | 1 | +39.117% |
| 2026-01-12 | 23.72 | 23.91 | 23.72 | 23.91 | -13.055% | 2 | 1 | +74.028% |
| 2026-01-07 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 1 | 1 | +51.309% |