ORCL271015P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -3.966% | 3 | 845 | 0.000% |
| 2026-11-03 | 6.6500 | 6.6500 | 5.8000 | 5.8000 | +1.754% | 3 | 844 | -3.966% |
| 2026-11-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +23.913% | 1 | 844 | -2.281% |
| 2026-10-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.580% | 6 | 844 | +21.087% |
| 2026-10-28 | 5.1000 | 5.1000 | 4.0500 | 4.0500 | -20.898% | 3 | 842 | +37.531% |
| 2026-10-27 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -10.175% | 3 | 845 | +8.789% |
| 2026-10-23 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -0.524% | 59 | 830 | -2.281% |
| 2026-10-22 | 5.4000 | 5.7300 | 5.4000 | 5.7300 | +8.935% | 446 | 430 | -2.792% |
| 2026-10-21 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | +7.347% | 2 | 429 | +5.894% |
| 2026-10-19 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | -6.667% | 23 | 416 | +13.673% |
| 2026-10-16 | 4.5500 | 5.2500 | 4.5500 | 5.2500 | +15.385% | 5 | 414 | +6.095% |
| 2026-10-15 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | -6.186% | 8 | 411 | +22.418% |
| 2026-10-14 | 4.2000 | 4.9000 | 4.2000 | 4.8500 | +45.210% | 281 | 241 | +14.845% |
| 2026-10-08 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 240 | +66.766% |
| 2026-10-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 1 | 239 | +63.824% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +18.462% | 1 | 239 | +44.675% |
| 2026-09-11 | 3.2200 | 3.2600 | 3.2200 | 3.2500 | +1.562% | 4 | 235 | +71.385% |
| 2026-09-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 1 | 235 | +74.063% |
| 2026-09-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -21.111% | 1 | 235 | +56.901% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.813% | 1 | 234 | +23.778% |
| 2026-08-12 | 5.8900 | 5.8900 | 5.7400 | 5.8300 | -13.630% | 4 | 235 | -4.460% |
| 2026-08-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 1 | 234 | -17.481% |
| 2026-08-07 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -35.455% | 38 | 234 | -21.549% |
| 2026-07-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.111% | 1 | 234 | -49.364% |
| 2026-07-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.223% | 6 | 228 | -43.737% |
| 2026-07-17 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +3.556% | 1 | 227 | -40.236% |
| 2026-07-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.091% | 2 | 226 | -38.111% |
| 2026-07-15 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -1.198% | 2 | 225 | -32.485% |
| 2026-07-14 | 8.4500 | 8.4600 | 8.3500 | 8.3500 | +15.972% | 37 | 199 | -33.293% |
| 2026-07-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.109% | 1 | 198 | -22.639% |
| 2026-07-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -7.432% | 2 | 197 | -18.686% |
| 2026-07-07 | 7.4000 | 7.4000 | 7.3500 | 7.4000 | +85.000% | 42 | 186 | -24.730% |
| 2026-06-22 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | +14.943% | 2 | 185 | +39.250% |
| 2026-06-08 | 3.3400 | 3.4800 | 3.3400 | 3.4800 | -10.769% | 2 | 184 | +60.057% |
| 2026-06-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 1 | 184 | +42.821% |
| 2026-05-28 | 3.7000 | 3.7500 | 3.5000 | 3.5500 | -12.776% | 50 | 201 | +56.901% |
| 2026-05-26 | 4.0500 | 4.1500 | 4.0500 | 4.0700 | -9.556% | 40 | 206 | +36.855% |
| 2026-05-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 206 | +23.778% |
| 2026-05-14 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -6.977% | 20 | 207 | +39.250% |
| 2026-05-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -21.818% | 1 | 208 | +29.535% |
| 2026-04-30 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +34.146% | 18 | 208 | +1.273% |
| 2026-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -18.972% | 1 | 203 | +35.854% |
| 2026-04-15 | 5.0500 | 5.0600 | 5.0500 | 5.0600 | -19.040% | 2 | 203 | +10.079% |
| 2026-03-23 | 6.2900 | 6.2900 | 6.2500 | 6.2500 | +14.679% | 35 | 201 | -10.880% |
| 2026-03-11 | 5.4500 | 5.5500 | 5.4000 | 5.4500 | -19.259% | 375 | 166 | +2.202% |
| 2026-03-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -18.182% | 1 | 139 | -17.481% |
| 2026-02-05 | 7.7500 | 8.2500 | 7.7500 | 8.2500 | 0.000% | 167 | 139 | -32.485% |