ORCL271015P00070000
ORCL Oct 15 2027 70.00 Put
optionOPRA
EODNov 4, 2026
4.80USD+0.209%(+0.01)28Vol1,060OI
ORCL271015P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.3500 | 4.8000 | 4.3500 | 4.8000 | +0.209% | 28 | 1,065 | 0.000% |
| 2026-11-03 | 4.7300 | 4.7900 | 4.7300 | 4.7900 | -6.078% | 2 | 1,063 | +0.209% |
| 2026-11-02 | 4.3500 | 5.1000 | 4.3500 | 5.1000 | +60.377% | 34 | 1,086 | -5.882% |
| 2026-10-29 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | -6.745% | 173 | 914 | +50.943% |
| 2026-10-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -25.870% | 1 | 914 | +40.762% |
| 2026-10-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 2 | 912 | +4.348% |
| 2026-10-23 | 4.8000 | 4.8000 | 4.6500 | 4.7500 | +1.064% | 45 | 902 | +1.053% |
| 2026-10-22 | 4.4300 | 4.7000 | 4.4300 | 4.7000 | +9.557% | 332 | 627 | +2.128% |
| 2026-10-21 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +6.188% | 1 | 626 | +11.888% |
| 2026-10-20 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +2.278% | 5 | 626 | +18.812% |
| 2026-10-19 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | +6.757% | 190 | 447 | +21.519% |
| 2026-10-15 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | -6.329% | 2 | 448 | +29.730% |
| 2026-10-14 | 3.4500 | 3.9500 | 3.4500 | 3.9500 | +35.274% | 6 | 449 | +21.519% |
| 2026-10-08 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.456% | 2 | 450 | +64.384% |
| 2026-10-05 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | -8.065% | 4 | 448 | +68.421% |
| 2026-10-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 448 | +54.839% |
| 2026-10-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 447 | +45.455% |
| 2026-09-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 447 | +41.176% |
| 2026-09-28 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +36.187% | 10 | 446 | +37.143% |
| 2026-09-22 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.515% | 1 | 447 | +86.770% |
| 2026-09-17 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.333% | 1 | 448 | +76.471% |
| 2026-09-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +13.208% | 2 | 447 | +60.000% |
| 2026-09-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -28.378% | 1 | 448 | +81.132% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.960% | 1 | 449 | +29.730% |
| 2026-09-01 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +3.077% | 3 | 449 | +19.403% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.250% | 10 | 449 | +23.077% |
| 2026-08-26 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | -7.143% | 25 | 424 | +15.385% |
| 2026-08-21 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | -9.677% | 2 | 424 | +7.143% |
| 2026-08-12 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | -15.932% | 11 | 429 | -3.226% |
| 2026-08-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.993% | 1 | 429 | -18.644% |
| 2026-08-06 | 6.0500 | 6.1000 | 6.0200 | 6.0200 | -4.444% | 57 | 452 | -20.266% |
| 2026-08-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 1 | 453 | -23.810% |
| 2026-08-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.286% | 1 | 453 | -25.581% |
| 2026-08-03 | 6.8000 | 6.8100 | 6.8000 | 6.8100 | -25.165% | 2 | 452 | -29.515% |
| 2026-07-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.552% | 40 | 412 | -47.253% |
| 2026-07-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.549% | 1 | 412 | -46.961% |
| 2026-07-23 | 8.7000 | 9.1000 | 8.7000 | 9.1000 | +13.750% | 16 | 423 | -47.253% |
| 2026-07-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 15 | 409 | -40.000% |
| 2026-07-20 | 8.3800 | 8.5000 | 8.2700 | 8.5000 | +10.390% | 22 | 428 | -43.529% |
| 2026-07-16 | 7.3000 | 7.7000 | 7.1500 | 7.7000 | +14.074% | 85 | 388 | -37.662% |
| 2026-07-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 5 | 388 | -28.889% |
| 2026-07-14 | 7.0000 | 7.2000 | 6.9000 | 7.1000 | +3.650% | 56 | 435 | -32.394% |
| 2026-07-13 | 6.5300 | 6.8500 | 6.5300 | 6.8500 | +13.223% | 8 | 435 | -29.927% |
| 2026-07-10 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | +8.036% | 11 | 428 | -20.661% |
| 2026-07-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.400% | 69 | 386 | -14.286% |
| 2026-07-08 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -1.884% | 41 | 375 | -23.200% |
| 2026-07-07 | 6.2500 | 6.3700 | 6.1500 | 6.3700 | +15.818% | 22 | 369 | -24.647% |
| 2026-07-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 20 | 349 | -12.727% |
| 2026-07-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +9.780% | 1 | 348 | -12.727% |
| 2026-06-26 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +11.581% | 1 | 347 | -4.192% |
| 2026-06-24 | 3.9000 | 4.4900 | 3.9000 | 4.4900 | +47.213% | 19 | 334 | +6.904% |
| 2026-06-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.329% | 4 | 334 | +57.377% |
| 2026-06-15 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | -14.366% | 62 | 302 | +57.895% |
| 2026-06-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +20.748% | 3 | 299 | +35.211% |
| 2026-06-08 | 3.0900 | 3.0900 | 2.9400 | 2.9400 | +19.028% | 4 | 299 | +63.265% |
| 2026-06-02 | 2.1600 | 2.4700 | 2.1600 | 2.4700 | -21.338% | 2 | 300 | +94.332% |
| 2026-05-28 | 3.0500 | 3.1600 | 3.0500 | 3.1400 | -8.986% | 20 | 297 | +52.866% |
| 2026-05-26 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | -8.000% | 40 | 296 | +39.130% |
| 2026-05-18 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | +15.385% | 6 | 298 | +28.000% |
| 2026-05-14 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -5.797% | 222 | 193 | +47.692% |
| 2026-05-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 10 | 193 | +39.130% |
| 2026-05-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.978% | 25 | 193 | +31.507% |
| 2026-04-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +23.611% | 25 | 178 | +7.865% |
| 2026-04-21 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -16.279% | 2 | 163 | +33.333% |
| 2026-04-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 2 | 163 | +11.628% |
| 2026-04-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -24.590% | 2 | 165 | +4.348% |
| 2026-04-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.929% | 4 | 161 | -21.311% |
| 2026-03-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 1 | 161 | -14.286% |
| 2026-03-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 15 | 161 | -17.949% |
| 2026-03-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.256% | 2 | 146 | -7.692% |
| 2026-03-13 | 4.9000 | 5.3500 | 4.9000 | 5.3200 | +10.603% | 125 | 144 | -9.774% |
| 2026-03-11 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -19.160% | 1 | 19 | -0.208% |
| 2026-03-10 | 6.3000 | 6.3000 | 5.9500 | 5.9500 | -6.299% | 22 | 18 | -19.328% |
| 2026-02-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.642% | 10 | 44 | -24.409% |
| 2026-02-24 | 6.6000 | 6.6000 | 6.5000 | 6.5900 | +13.621% | 32 | 44 | -27.162% |
| 2026-02-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 30 | 31 | -17.241% |
| 2026-02-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 1 | 1 | -27.273% |