ORCL271015P00175000
ORCL Oct 15 2027 175.00 Put
optionOPRA
EODOct 28, 2026
47.35USD-16.784%(-9.55)7Vol89OI
ORCL271015P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.30 | 47.50 | 46.45 | 47.35 | -16.784% | 7 | 89 | 0.000% |
| 2026-10-21 | 56.90 | 56.90 | 56.90 | 56.90 | +2.800% | 1 | 89 | -16.784% |
| 2026-10-20 | 55.30 | 55.35 | 55.30 | 55.35 | +13.655% | 10 | 84 | -14.453% |
| 2026-10-13 | 48.75 | 48.75 | 48.70 | 48.70 | -1.016% | 10 | 80 | -2.772% |
| 2026-10-09 | 51.00 | 51.00 | 49.20 | 49.20 | -10.821% | 26 | 54 | -3.760% |
| 2026-09-28 | 55.15 | 55.17 | 55.15 | 55.17 | +13.776% | 3 | 54 | -14.174% |
| 2026-09-23 | 48.49 | 48.49 | 48.49 | 48.49 | +3.061% | 2 | 53 | -2.351% |
| 2026-09-10 | 45.69 | 47.05 | 45.69 | 47.05 | -7.382% | 2 | 53 | +0.638% |
| 2026-09-02 | 50.80 | 50.85 | 50.80 | 50.80 | +3.673% | 22 | 43 | -6.791% |
| 2026-08-27 | 49.00 | 49.00 | 49.00 | 49.00 | -8.411% | 1 | 43 | -3.367% |
| 2026-08-19 | 53.50 | 53.50 | 53.50 | 53.50 | -4.242% | 4 | 39 | -11.495% |
| 2026-08-11 | 55.87 | 55.87 | 55.87 | 55.87 | -2.325% | 30 | 59 | -15.250% |
| 2026-08-06 | 57.20 | 57.20 | 57.20 | 57.20 | -0.383% | 30 | 39 | -17.220% |
| 2026-08-04 | 57.42 | 57.42 | 57.42 | 57.42 | -15.397% | 1 | 39 | -17.537% |
| 2026-07-30 | 67.87 | 67.87 | 67.87 | 67.87 | -3.690% | 1 | 39 | -30.234% |
| 2026-07-23 | 70.47 | 70.47 | 70.47 | 70.47 | +5.763% | 6 | 42 | -32.808% |
| 2026-07-16 | 66.45 | 66.63 | 66.45 | 66.63 | +13.105% | 6 | 36 | -28.936% |
| 2026-07-07 | 56.17 | 58.91 | 56.17 | 58.91 | +22.017% | 2 | 35 | -19.623% |
| 2026-06-24 | 48.28 | 48.28 | 48.28 | 48.28 | +17.071% | 1 | 35 | -1.926% |
| 2026-06-22 | 41.24 | 41.24 | 41.24 | 41.24 | +11.309% | 1 | 35 | +14.816% |
| 2026-06-15 | 37.93 | 37.93 | 37.05 | 37.05 | -11.638% | 2 | 36 | +27.800% |
| 2026-06-11 | 42.31 | 42.31 | 41.53 | 41.93 | +25.464% | 6 | 35 | +12.926% |
| 2026-06-08 | 33.44 | 33.44 | 33.12 | 33.42 | +8.506% | 4 | 33 | +41.682% |
| 2026-06-05 | 30.80 | 30.80 | 30.80 | 30.80 | +2.496% | 1 | 34 | +53.734% |
| 2026-06-03 | 30.00 | 30.05 | 30.00 | 30.05 | +4.340% | 3 | 35 | +57.571% |
| 2026-06-02 | 28.90 | 28.90 | 28.80 | 28.80 | -9.718% | 20 | 25 | +64.410% |
| 2026-05-29 | 31.90 | 31.90 | 31.90 | 31.90 | -6.671% | 1 | 25 | +48.433% |
| 2026-05-28 | 34.48 | 34.48 | 34.18 | 34.18 | -7.597% | 2 | 25 | +38.531% |
| 2026-05-22 | 36.93 | 36.99 | 36.93 | 36.99 | -6.212% | 2 | 24 | +28.008% |
| 2026-05-19 | 39.44 | 39.44 | 39.44 | 39.44 | +1.702% | 1 | 23 | +20.056% |
| 2026-05-12 | 38.77 | 38.78 | 38.77 | 38.78 | +5.095% | 2 | 23 | +22.099% |
| 2026-05-11 | 36.90 | 36.90 | 36.90 | 36.90 | -1.072% | 2 | 24 | +28.320% |
| 2026-05-07 | 37.35 | 37.35 | 37.30 | 37.30 | -1.842% | 2 | 24 | +26.944% |
| 2026-05-06 | 38.00 | 38.00 | 38.00 | 38.00 | -6.908% | 5 | 23 | +24.605% |
| 2026-05-04 | 40.82 | 40.82 | 40.82 | 40.82 | -8.063% | 1 | 20 | +15.997% |
| 2026-04-28 | 44.20 | 44.40 | 44.20 | 44.40 | -10.303% | 2 | 20 | +6.644% |
| 2026-04-13 | 49.55 | 49.55 | 49.50 | 49.50 | -3.883% | 2 | 20 | -4.343% |
| 2026-02-10 | 51.50 | 51.50 | 51.50 | 51.50 | -13.445% | 1 | 20 | -8.058% |
| 2026-02-05 | 59.50 | 59.50 | 59.50 | 59.50 | +54.827% | 1 | 19 | -20.420% |
| 2026-01-26 | 38.43 | 38.43 | 38.43 | 38.43 | -6.519% | 1 | 19 | +23.211% |
| 2026-01-22 | 40.87 | 41.11 | 40.87 | 41.11 | -2.583% | 2 | 19 | +15.179% |
| 2026-01-21 | 42.20 | 42.20 | 42.20 | 42.20 | +21.264% | 1 | 19 | +12.204% |
| 2026-01-14 | 34.95 | 34.95 | 34.80 | 34.80 | -3.333% | 2 | 20 | +36.063% |
| 2026-01-07 | 36.00 | 36.00 | 36.00 | 36.00 | +4.348% | 1 | 20 | +31.528% |
| 2026-01-02 | 34.50 | 34.50 | 34.45 | 34.50 | +1.920% | 8 | 19 | +37.246% |
| 2025-12-31 | 33.76 | 33.85 | 33.76 | 33.85 | +0.148% | 2 | 11 | +39.882% |
| 2025-12-30 | 33.85 | 33.85 | 33.80 | 33.80 | -1.054% | 20 | 11 | +40.089% |
| 2025-12-24 | 34.16 | 34.16 | 34.16 | 34.16 | 0.000% | 1 | 0 | +38.612% |