ORCL271015P00095000
ORCL Oct 15 2027 95.00 Put
optionOPRA
EODNov 4, 2026
11.60USD+0.870%(+0.10)13Vol671OI
ORCL271015P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.4000 | 11.6000 | 11.1000 | 11.6000 | +0.870% | 13 | 663 | 0.000% |
| 2026-11-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 39 | 663 | +0.870% |
| 2026-11-02 | 11.3000 | 12.5000 | 11.3000 | 12.5000 | +21.124% | 19 | 674 | -7.200% |
| 2026-10-30 | 10.4500 | 10.4500 | 10.2500 | 10.3200 | +20.420% | 5 | 669 | +12.403% |
| 2026-10-29 | 8.4000 | 8.7900 | 8.4000 | 8.5700 | +6.460% | 73 | 651 | +35.356% |
| 2026-10-28 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -26.551% | 3 | 650 | +44.099% |
| 2026-10-26 | 11.2000 | 11.2000 | 10.9600 | 10.9600 | -6.325% | 4 | 647 | +5.839% |
| 2026-10-23 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | -2.500% | 4 | 643 | -0.855% |
| 2026-10-22 | 11.4500 | 12.0000 | 11.4500 | 12.0000 | +17.647% | 51 | 593 | -3.333% |
| 2026-10-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.595% | 1 | 593 | +13.725% |
| 2026-10-15 | 10.1000 | 10.1000 | 9.4400 | 9.4800 | -4.915% | 38 | 585 | +22.363% |
| 2026-10-14 | 9.7700 | 9.9700 | 9.7600 | 9.9700 | +23.851% | 3 | 582 | +16.349% |
| 2026-10-08 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +6.341% | 2 | 581 | +44.099% |
| 2026-10-06 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -5.375% | 1 | 582 | +53.236% |
| 2026-10-05 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -5.882% | 6 | 576 | +45.000% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.108% | 1 | 577 | +36.471% |
| 2026-10-01 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 1 | 576 | +25.405% |
| 2026-09-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -8.401% | 1 | 575 | +28.177% |
| 2026-09-28 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +36.276% | 1 | 575 | +17.409% |
| 2026-09-22 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -3.333% | 7 | 572 | +60.000% |
| 2026-09-21 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -1.316% | 2 | 570 | +54.667% |
| 2026-09-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.748% | 1 | 571 | +52.632% |
| 2026-09-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.976% | 30 | 541 | +42.331% |
| 2026-09-15 | 8.7400 | 8.7800 | 8.3000 | 8.4000 | +0.599% | 41 | 508 | +38.095% |
| 2026-09-14 | 8.4700 | 8.4700 | 8.3500 | 8.3500 | +12.081% | 2 | 507 | +38.922% |
| 2026-09-11 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 1 | 507 | +55.705% |
| 2026-09-10 | 7.5700 | 7.6000 | 7.5700 | 7.6000 | +10.145% | 2 | 506 | +52.632% |
| 2026-09-09 | 6.6200 | 6.9000 | 6.6200 | 6.9000 | -15.337% | 2 | 504 | +68.116% |
| 2026-09-03 | 8.4000 | 8.4000 | 8.1500 | 8.1500 | -15.456% | 14 | 504 | +42.331% |
| 2026-09-02 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -8.885% | 2 | 506 | +20.332% |
| 2026-09-01 | 10.2500 | 10.5800 | 10.2500 | 10.5800 | +11.368% | 5 | 505 | +9.641% |
| 2026-08-31 | 9.3500 | 9.5000 | 9.3500 | 9.5000 | 0.000% | 2 | 505 | +22.105% |
| 2026-08-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.091% | 1 | 506 | +22.105% |
| 2026-08-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.241% | 1 | 506 | +11.005% |
| 2026-08-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.977% | 2 | 506 | +7.407% |
| 2026-08-24 | 11.6400 | 11.6400 | 11.6100 | 11.6100 | -1.191% | 2 | 506 | -0.086% |
| 2026-08-20 | 11.3000 | 11.7500 | 11.3000 | 11.7500 | +8.595% | 21 | 505 | -1.277% |
| 2026-08-13 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -1.547% | 1 | 505 | +7.209% |
| 2026-08-12 | 11.5700 | 11.5700 | 10.9900 | 10.9900 | -12.080% | 21 | 505 | +5.551% |
| 2026-08-10 | 12.7700 | 12.7700 | 12.5000 | 12.5000 | -5.303% | 6 | 507 | -7.200% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | -4.693% | 25 | 482 | -12.121% |
| 2026-08-04 | 14.0000 | 14.0000 | 13.6500 | 13.8500 | -17.804% | 9 | 482 | -16.245% |
| 2026-07-31 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -16.169% | 1 | 481 | -31.157% |
| 2026-07-24 | 19.7000 | 20.1000 | 19.5000 | 20.1000 | +6.915% | 118 | 371 | -42.289% |
| 2026-07-23 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +3.753% | 2 | 373 | -38.298% |
| 2026-07-21 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | +14.322% | 4 | 370 | -35.982% |
| 2026-07-14 | 15.5500 | 15.8500 | 15.5500 | 15.8500 | +2.456% | 4 | 368 | -26.814% |
| 2026-07-13 | 14.7000 | 15.4700 | 14.7000 | 15.4700 | +18.544% | 3 | 365 | -25.016% |
| 2026-07-09 | 13.0000 | 13.0500 | 13.0000 | 13.0500 | -5.435% | 95 | 275 | -11.111% |
| 2026-07-07 | 13.6800 | 13.8000 | 13.6800 | 13.8000 | +7.477% | 2 | 275 | -15.942% |
| 2026-07-02 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +5.679% | 1 | 275 | -9.657% |
| 2026-06-29 | 11.9000 | 12.1500 | 11.9000 | 12.1500 | +11.264% | 20 | 284 | -4.527% |
| 2026-06-26 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +0.183% | 4 | 280 | +6.227% |
| 2026-06-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +19.780% | 3 | 277 | +6.422% |
| 2026-06-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.527% | 5 | 278 | +27.473% |
| 2026-06-11 | 8.1500 | 8.9700 | 8.1500 | 8.7900 | +13.419% | 260 | 30 | +31.968% |
| 2026-05-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.738% | 1 | 30 | +49.677% |
| 2026-05-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 2 | 30 | +38.095% |
| 2026-05-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 30 | +36.471% |
| 2026-04-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -28.854% | 1 | 30 | +28.889% |
| 2026-03-10 | 12.6000 | 12.6500 | 12.5500 | 12.6500 | -9.514% | 4 | 29 | -8.300% |
| 2026-02-24 | 13.9500 | 13.9800 | 13.9500 | 13.9800 | +25.946% | 2 | 29 | -17.024% |
| 2026-02-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +30.435% | 15 | 29 | +4.505% |
| 2026-01-23 | 8.4100 | 8.5100 | 8.4100 | 8.5100 | 0.000% | 14 | 14 | +36.310% |