ORCL271015P00170000
ORCL Oct 15 2027 170.00 Put
optionOPRA
EODOct 29, 2026
47.80USD-13.138%(-7.23)18Vol464OI
ORCL271015P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 47.64 | 47.80 | 47.30 | 47.80 | -13.138% | 18 | 446 | 0.000% |
| 2026-10-26 | 55.03 | 55.03 | 55.03 | 55.03 | +8.605% | 2 | 446 | -13.138% |
| 2026-10-15 | 52.50 | 53.35 | 50.67 | 50.67 | +4.474% | 5 | 446 | -5.664% |
| 2026-10-08 | 48.50 | 48.50 | 48.50 | 48.50 | +6.828% | 1 | 447 | -1.443% |
| 2026-10-07 | 47.50 | 47.50 | 45.40 | 45.40 | -0.329% | 4 | 446 | +5.286% |
| 2026-10-05 | 45.55 | 45.55 | 45.55 | 45.55 | -6.121% | 1 | 445 | +4.940% |
| 2026-09-29 | 48.52 | 48.52 | 48.52 | 48.52 | +22.217% | 1 | 445 | -1.484% |
| 2026-09-09 | 40.35 | 40.35 | 39.70 | 39.70 | -6.036% | 60 | 385 | +20.403% |
| 2026-09-04 | 42.20 | 42.25 | 42.20 | 42.25 | -8.192% | 13 | 374 | +13.136% |
| 2026-08-28 | 46.03 | 46.03 | 46.02 | 46.02 | -27.789% | 2 | 373 | +3.868% |
| 2026-07-30 | 63.73 | 63.73 | 63.73 | 63.73 | -6.650% | 1 | 373 | -24.996% |
| 2026-07-24 | 68.27 | 68.27 | 68.27 | 68.27 | +6.889% | 1 | 372 | -29.984% |
| 2026-07-22 | 64.13 | 64.13 | 63.87 | 63.87 | +21.657% | 4 | 376 | -25.160% |
| 2026-07-02 | 52.50 | 52.50 | 52.50 | 52.50 | +8.808% | 1 | 376 | -8.952% |
| 2026-06-25 | 47.75 | 48.25 | 47.75 | 48.25 | +39.049% | 2 | 377 | -0.933% |
| 2026-06-15 | 35.27 | 35.27 | 34.30 | 34.70 | +2.029% | 108 | 300 | +37.752% |
| 2026-06-10 | 34.01 | 34.01 | 34.01 | 34.01 | +7.118% | 1 | 300 | +40.547% |
| 2026-06-08 | 31.10 | 31.75 | 31.07 | 31.75 | +1.470% | 7 | 301 | +50.551% |
| 2026-06-05 | 30.31 | 31.29 | 30.31 | 31.29 | +14.531% | 2 | 301 | +52.764% |
| 2026-06-04 | 27.32 | 27.32 | 27.32 | 27.32 | -0.328% | 3 | 300 | +74.963% |
| 2026-06-03 | 27.41 | 27.41 | 27.41 | 27.41 | -6.990% | 1 | 299 | +74.389% |
| 2026-05-29 | 29.67 | 29.67 | 29.47 | 29.47 | -7.964% | 6 | 297 | +62.199% |
| 2026-05-28 | 32.10 | 32.10 | 32.02 | 32.02 | -1.628% | 6 | 294 | +49.282% |
| 2026-05-26 | 32.55 | 32.55 | 32.55 | 32.55 | -5.295% | 2 | 294 | +46.851% |
| 2026-05-22 | 34.37 | 34.37 | 34.37 | 34.37 | -6.476% | 10 | 284 | +39.075% |
| 2026-05-19 | 36.75 | 36.75 | 36.75 | 36.75 | -12.249% | 230 | 54 | +30.068% |
| 2026-04-28 | 41.88 | 41.88 | 41.88 | 41.88 | +18.910% | 1 | 54 | +14.136% |
| 2026-04-21 | 37.28 | 37.28 | 35.22 | 35.22 | -4.137% | 18 | 45 | +35.718% |
| 2026-04-17 | 36.74 | 36.74 | 36.74 | 36.74 | -1.104% | 1 | 45 | +30.103% |
| 2026-04-16 | 37.25 | 37.25 | 37.10 | 37.15 | -7.125% | 28 | 45 | +28.668% |
| 2026-04-15 | 39.55 | 40.00 | 39.55 | 40.00 | -6.015% | 11 | 20 | +19.500% |
| 2026-04-14 | 42.56 | 42.56 | 42.56 | 42.56 | -15.354% | 1 | 9 | +12.312% |
| 2026-03-31 | 50.28 | 50.28 | 50.28 | 50.28 | -4.520% | 1 | 8 | -4.932% |
| 2026-03-27 | 52.66 | 52.66 | 52.66 | 52.66 | +15.104% | 8 | 9 | -9.229% |
| 2026-03-13 | 45.75 | 45.75 | 45.75 | 45.75 | -0.435% | 1 | 1 | +4.481% |
| 2026-02-10 | 45.77 | 45.95 | 45.77 | 45.95 | 0.000% | 2 | 0 | +4.026% |