ORCL271015P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | -1.493% | 5 | 202 | 0.000% |
| 2026-11-03 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -7.798% | 1 | 202 | -1.493% |
| 2026-11-02 | 9.4500 | 10.9000 | 9.4500 | 10.9000 | +34.568% | 96 | 199 | -9.174% |
| 2026-10-30 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | +11.724% | 2 | 198 | +22.222% |
| 2026-10-29 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | -22.872% | 32 | 194 | +36.552% |
| 2026-10-26 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -2.490% | 10 | 187 | +5.319% |
| 2026-10-23 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +11.316% | 1 | 187 | +2.697% |
| 2026-10-19 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -6.378% | 3 | 184 | +14.319% |
| 2026-10-16 | 8.3900 | 9.2500 | 8.3900 | 9.2500 | +15.337% | 21 | 171 | +7.027% |
| 2026-10-15 | 8.4500 | 8.7500 | 7.9600 | 8.0200 | +0.250% | 113 | 104 | +23.441% |
| 2026-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.403% | 3 | 104 | +23.750% |
| 2026-10-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 104 | +47.761% |
| 2026-10-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 5 | 99 | +41.429% |
| 2026-10-08 | 6.6500 | 7.5500 | 6.6000 | 7.5500 | +0.667% | 21 | 102 | +31.126% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.266% | 15 | 91 | +32.000% |
| 2026-09-24 | 7.9700 | 7.9700 | 7.5200 | 7.5200 | +17.868% | 2 | 90 | +31.649% |
| 2026-09-23 | 6.2200 | 6.3800 | 6.2200 | 6.3800 | +2.903% | 3 | 89 | +55.172% |
| 2026-09-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -12.306% | 5 | 88 | +59.677% |
| 2026-09-14 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +8.769% | 1 | 87 | +40.028% |
| 2026-09-10 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | -18.648% | 2 | 85 | +52.308% |
| 2026-08-31 | 7.9300 | 7.9900 | 7.9300 | 7.9900 | -16.684% | 2 | 85 | +23.905% |
| 2026-08-24 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +2.130% | 1 | 84 | +3.233% |
| 2026-08-17 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -4.184% | 1 | 84 | +5.431% |
| 2026-08-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -11.392% | 1 | 85 | +1.020% |
| 2026-08-11 | 10.7500 | 11.0600 | 10.7500 | 11.0600 | -3.826% | 11 | 75 | -10.488% |
| 2026-08-07 | 11.5500 | 11.5500 | 11.4000 | 11.5000 | -26.658% | 23 | 54 | -13.913% |
| 2026-07-30 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -8.571% | 4 | 50 | -36.862% |
| 2026-07-27 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -2.112% | 2 | 50 | -42.274% |
| 2026-07-24 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +5.989% | 2 | 52 | -43.493% |
| 2026-07-23 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +22.900% | 2 | 52 | -40.109% |
| 2026-07-14 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | +10.700% | 2 | 51 | -26.394% |
| 2026-07-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.914% | 15 | 51 | -18.519% |
| 2026-07-07 | 12.1000 | 12.1000 | 12.0400 | 12.0400 | +75.255% | 2 | 51 | -17.774% |
| 2026-06-11 | 7.0100 | 7.0100 | 6.8700 | 6.8700 | +18.448% | 2 | 50 | +44.105% |
| 2026-06-09 | 5.8000 | 5.8500 | 5.8000 | 5.8000 | +13.725% | 21 | 40 | +70.690% |
| 2026-06-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 40 | +94.118% |
| 2026-06-03 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -8.696% | 22 | 30 | +88.571% |
| 2026-06-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.534% | 1 | 30 | +72.174% |
| 2026-05-11 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -10.135% | 20 | 20 | +48.872% |
| 2026-05-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.965% | 5 | 20 | +33.784% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -18.966% | 3 | 25 | +40.426% |
| 2026-04-14 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.447% | 1 | 22 | +13.793% |
| 2026-04-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.858% | 1 | 23 | +5.319% |
| 2026-03-18 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -20.960% | 5 | 22 | +0.202% |
| 2026-03-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.958% | 3 | 17 | -20.800% |
| 2026-02-24 | 12.2000 | 12.2600 | 12.2000 | 12.2600 | +40.114% | 2 | 17 | -19.250% |
| 2026-01-30 | 8.5000 | 8.8000 | 8.5000 | 8.7500 | -3.315% | 15 | 17 | +13.143% |
| 2026-01-29 | 8.8000 | 9.0500 | 8.8000 | 9.0500 | 0.000% | 2 | 2 | +9.392% |