ORCL271015P00160000
ORCL Oct 15 2027 160.00 Put
optionOPRA
EODNov 2, 2026
49.90USD+22.094%(+9.03)6Vol400OI
ORCL271015P00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 49.90 | 49.90 | 49.90 | 49.90 | +22.094% | 6 | 400 | 0.000% |
| 2026-10-29 | 40.99 | 41.03 | 40.77 | 40.87 | -10.077% | 60 | 377 | +22.094% |
| 2026-10-28 | 45.35 | 45.45 | 45.34 | 45.45 | -1.260% | 21 | 397 | +9.791% |
| 2026-10-15 | 46.03 | 46.03 | 46.03 | 46.03 | +21.772% | 1 | 397 | +8.408% |
| 2026-09-23 | 37.80 | 37.80 | 37.80 | 37.80 | +6.389% | 1 | 396 | +32.011% |
| 2026-09-22 | 35.53 | 35.53 | 35.53 | 35.53 | -1.986% | 1 | 397 | +40.445% |
| 2026-09-11 | 34.86 | 36.25 | 34.86 | 36.25 | -16.571% | 51 | 346 | +37.655% |
| 2026-08-19 | 43.65 | 43.65 | 43.45 | 43.45 | +4.447% | 24 | 337 | +14.845% |
| 2026-08-14 | 41.65 | 41.65 | 41.60 | 41.60 | +1.217% | 10 | 327 | +19.952% |
| 2026-08-13 | 41.10 | 41.10 | 41.10 | 41.10 | -27.730% | 1 | 327 | +21.411% |
| 2026-07-21 | 56.87 | 56.87 | 56.87 | 56.87 | +3.212% | 1 | 327 | -12.256% |
| 2026-07-17 | 56.19 | 56.19 | 55.10 | 55.10 | +16.663% | 52 | 279 | -9.437% |
| 2026-07-10 | 47.23 | 47.23 | 47.23 | 47.23 | -0.944% | 1 | 279 | +5.653% |
| 2026-07-08 | 47.68 | 47.68 | 47.68 | 47.68 | +6.524% | 4 | 279 | +4.656% |
| 2026-07-01 | 44.76 | 44.76 | 44.76 | 44.76 | -0.533% | 1 | 279 | +11.483% |
| 2026-06-30 | 45.00 | 45.00 | 45.00 | 45.00 | +5.288% | 1 | 278 | +10.889% |
| 2026-06-26 | 42.70 | 42.74 | 42.70 | 42.74 | +3.137% | 3 | 278 | +16.752% |
| 2026-06-25 | 41.44 | 41.44 | 41.44 | 41.44 | +8.909% | 6 | 284 | +20.415% |
| 2026-06-24 | 38.05 | 38.05 | 38.05 | 38.05 | +17.438% | 1 | 283 | +31.143% |
| 2026-06-12 | 32.55 | 32.60 | 32.40 | 32.40 | -3.657% | 3 | 283 | +54.012% |
| 2026-06-11 | 33.00 | 34.33 | 32.77 | 33.63 | +15.092% | 26 | 273 | +48.379% |
| 2026-06-10 | 29.22 | 29.22 | 29.22 | 29.22 | +15.952% | 1 | 273 | +70.773% |
| 2026-05-29 | 25.15 | 25.20 | 25.15 | 25.20 | -14.865% | 252 | 273 | +98.016% |
| 2026-05-22 | 29.52 | 29.60 | 29.52 | 29.60 | -1.726% | 2 | 273 | +68.581% |
| 2026-05-07 | 30.04 | 30.12 | 30.04 | 30.12 | -19.465% | 2 | 273 | +65.671% |
| 2026-04-30 | 37.40 | 37.40 | 37.40 | 37.40 | +26.565% | 250 | 273 | +33.422% |
| 2026-04-22 | 29.55 | 29.55 | 29.55 | 29.55 | -8.853% | 8 | 23 | +68.866% |
| 2026-04-20 | 32.42 | 32.42 | 32.42 | 32.42 | +0.340% | 67 | 20 | +53.917% |
| 2026-04-16 | 32.40 | 32.40 | 32.30 | 32.31 | -20.124% | 5 | 73 | +54.441% |
| 2026-04-13 | 40.35 | 40.45 | 40.35 | 40.45 | -6.257% | 2 | 74 | +23.362% |
| 2026-04-06 | 43.15 | 43.15 | 43.15 | 43.15 | -6.803% | 2 | 75 | +15.643% |
| 2026-03-27 | 46.25 | 46.30 | 46.25 | 46.30 | +16.595% | 2 | 76 | +7.775% |
| 2026-03-19 | 40.60 | 40.60 | 39.71 | 39.71 | +5.471% | 6 | 75 | +25.661% |
| 2026-03-11 | 35.79 | 37.65 | 35.79 | 37.65 | -13.448% | 69 | 79 | +32.537% |
| 2026-03-10 | 43.50 | 43.50 | 43.50 | 43.50 | +4.718% | 1 | 16 | +14.713% |
| 2026-03-06 | 41.54 | 41.54 | 41.54 | 41.54 | -1.773% | 1 | 17 | +20.125% |
| 2026-03-05 | 42.29 | 42.29 | 42.29 | 42.29 | -3.667% | 5 | 16 | +17.995% |
| 2026-03-04 | 43.90 | 43.90 | 43.90 | 43.90 | -2.488% | 1 | 16 | +13.667% |
| 2026-03-03 | 45.02 | 45.02 | 45.02 | 45.02 | -0.177% | 1 | 17 | +10.840% |
| 2026-03-02 | 45.10 | 45.10 | 45.10 | 45.10 | +1.348% | 1 | 16 | +10.643% |
| 2026-02-26 | 45.00 | 45.00 | 44.50 | 44.50 | -1.657% | 2 | 16 | +12.135% |
| 2026-02-04 | 45.25 | 45.25 | 45.25 | 45.25 | +69.032% | 1 | 14 | +10.276% |
| 2026-01-14 | 26.77 | 26.77 | 26.77 | 26.77 | -0.224% | 10 | 13 | +86.403% |
| 2025-12-31 | 26.74 | 26.83 | 26.74 | 26.83 | -1.360% | 2 | 2 | +85.986% |
| 2025-12-30 | 27.20 | 27.20 | 27.20 | 27.20 | -0.293% | 1 | 2 | +83.456% |
| 2025-12-24 | 27.28 | 27.28 | 27.28 | 27.28 | 0.000% | 1 | 0 | +82.918% |