ORCL271015P00165000
ORCL Oct 15 2027 165.00 Put
optionOPRA
EODOct 30, 2026
46.48USD+14.314%(+5.82)1Vol423OI
ORCL271015P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 46.48 | 46.48 | 46.48 | 46.48 | +14.314% | 1 | 424 | 0.000% |
| 2026-10-28 | 48.91 | 48.91 | 40.66 | 40.66 | -18.419% | 5 | 424 | +14.314% |
| 2026-10-21 | 49.84 | 49.84 | 49.84 | 49.84 | +3.082% | 2 | 424 | -6.742% |
| 2026-10-20 | 48.30 | 48.40 | 48.25 | 48.35 | +0.104% | 10 | 416 | -3.868% |
| 2026-10-16 | 48.30 | 48.30 | 48.30 | 48.30 | +1.258% | 2 | 414 | -3.768% |
| 2026-10-15 | 48.94 | 48.94 | 47.70 | 47.70 | -2.354% | 2 | 415 | -2.558% |
| 2026-10-14 | 46.80 | 49.20 | 46.80 | 48.85 | +15.485% | 11 | 413 | -4.852% |
| 2026-10-09 | 42.45 | 42.60 | 42.30 | 42.30 | -8.541% | 38 | 408 | +9.882% |
| 2026-10-08 | 45.25 | 46.30 | 45.25 | 46.25 | +10.250% | 4 | 408 | +0.497% |
| 2026-10-07 | 41.95 | 41.95 | 41.95 | 41.95 | +1.451% | 2 | 411 | +10.799% |
| 2026-10-06 | 41.45 | 41.45 | 40.67 | 41.35 | -2.246% | 197 | 320 | +12.406% |
| 2026-10-05 | 42.50 | 42.50 | 42.30 | 42.30 | -5.791% | 28 | 317 | +9.882% |
| 2026-09-29 | 44.90 | 44.90 | 44.90 | 44.90 | -3.854% | 2 | 317 | +3.519% |
| 2026-08-19 | 46.70 | 46.70 | 46.70 | 46.70 | -12.629% | 8 | 309 | -0.471% |
| 2026-08-03 | 53.45 | 53.45 | 53.45 | 53.45 | -12.045% | 1 | 310 | -13.040% |
| 2026-07-30 | 59.25 | 60.77 | 59.25 | 60.77 | -2.768% | 2 | 310 | -23.515% |
| 2026-07-27 | 62.50 | 62.50 | 62.50 | 62.50 | -2.602% | 1 | 309 | -25.632% |
| 2026-07-24 | 64.17 | 64.17 | 64.17 | 64.17 | +8.855% | 1 | 310 | -27.567% |
| 2026-07-17 | 58.95 | 58.95 | 58.95 | 58.95 | +3.877% | 7 | 303 | -21.154% |
| 2026-07-16 | 56.75 | 56.75 | 56.75 | 56.75 | -1.236% | 7 | 310 | -18.097% |
| 2026-07-14 | 57.46 | 57.46 | 57.46 | 57.46 | +15.497% | 1 | 309 | -19.109% |
| 2026-07-10 | 49.75 | 49.75 | 49.75 | 49.75 | -3.342% | 7 | 305 | -6.573% |
| 2026-07-07 | 51.40 | 51.47 | 51.40 | 51.47 | +2.571% | 2 | 305 | -9.695% |
| 2026-07-06 | 50.18 | 50.18 | 50.18 | 50.18 | +19.761% | 1 | 305 | -7.373% |
| 2026-06-24 | 41.02 | 41.90 | 41.02 | 41.90 | +6.291% | 5 | 304 | +10.931% |
| 2026-06-23 | 39.14 | 39.42 | 39.14 | 39.42 | +9.348% | 6 | 308 | +17.910% |
| 2026-06-22 | 36.05 | 36.05 | 36.05 | 36.05 | +0.362% | 250 | 58 | +28.932% |
| 2026-06-11 | 35.92 | 35.92 | 35.92 | 35.92 | +44.839% | 6 | 54 | +29.399% |
| 2026-06-02 | 24.99 | 24.99 | 24.80 | 24.80 | -18.421% | 3 | 53 | +87.419% |
| 2026-05-28 | 30.40 | 30.40 | 30.40 | 30.40 | -5.148% | 1 | 53 | +52.895% |
| 2026-05-22 | 32.05 | 32.05 | 32.05 | 32.05 | -1.566% | 2 | 52 | +45.023% |
| 2026-05-07 | 32.35 | 32.56 | 32.35 | 32.56 | -7.526% | 2 | 52 | +42.752% |
| 2026-04-23 | 34.72 | 35.21 | 34.72 | 35.21 | +9.077% | 2 | 51 | +32.008% |
| 2026-04-22 | 32.28 | 32.28 | 32.28 | 32.28 | -14.080% | 20 | 51 | +43.990% |
| 2026-04-15 | 37.57 | 37.57 | 37.57 | 37.57 | +2.678% | 20 | 51 | +23.716% |
| 2026-04-14 | 36.59 | 36.59 | 36.59 | 36.59 | -13.804% | 7 | 31 | +27.029% |
| 2026-04-13 | 42.55 | 42.55 | 42.45 | 42.45 | -13.119% | 2 | 36 | +9.494% |
| 2026-03-30 | 48.86 | 48.86 | 48.86 | 48.86 | +0.846% | 1 | 36 | -4.871% |
| 2026-03-09 | 48.45 | 48.45 | 48.45 | 48.45 | +13.095% | 2 | 36 | -4.066% |
| 2026-02-10 | 42.93 | 42.93 | 42.84 | 42.84 | +32.632% | 2 | 35 | +8.497% |
| 2026-01-16 | 32.30 | 32.30 | 32.30 | 32.30 | +7.131% | 1 | 33 | +43.901% |
| 2026-01-14 | 30.20 | 30.20 | 30.15 | 30.15 | -0.166% | 21 | 33 | +54.163% |
| 2026-01-05 | 30.20 | 30.20 | 30.20 | 30.20 | +2.062% | 7 | 15 | +53.907% |
| 2026-01-02 | 29.55 | 29.59 | 29.55 | 29.59 | +1.859% | 10 | 15 | +57.080% |
| 2025-12-31 | 28.99 | 29.05 | 28.99 | 29.05 | -1.692% | 2 | 10 | +60.000% |
| 2025-12-30 | 28.70 | 29.55 | 28.70 | 29.55 | -0.169% | 9 | 10 | +57.293% |
| 2025-12-24 | 29.60 | 29.60 | 29.60 | 29.60 | 0.000% | 1 | 0 | +57.027% |