ORCL270917P00100000
ORCL Sep 17 2027 100.00 Put
optionOPRA
EODNov 4, 2026
12.87USD-1.000%(-0.13)9Vol4,028OI
ORCL270917P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.3500 | 13.1000 | 12.3500 | 12.8700 | -1.000% | 9 | 4,024 | 0.000% |
| 2026-11-03 | 13.3500 | 13.3500 | 12.7000 | 13.0000 | -9.218% | 152 | 3,893 | -1.000% |
| 2026-11-02 | 12.9300 | 14.3200 | 12.7500 | 14.3200 | +22.393% | 238 | 3,807 | -10.126% |
| 2026-10-30 | 10.4000 | 11.7000 | 10.4000 | 11.7000 | +23.679% | 72 | 3,795 | +10.000% |
| 2026-10-29 | 9.2000 | 9.6300 | 9.2000 | 9.4600 | +11.294% | 50 | 3,786 | +36.047% |
| 2026-10-28 | 11.3500 | 11.3500 | 8.4500 | 8.5000 | -26.787% | 196 | 3,831 | +51.412% |
| 2026-10-27 | 11.3700 | 11.6200 | 11.3700 | 11.6100 | -4.836% | 7 | 3,836 | +10.853% |
| 2026-10-26 | 12.7500 | 13.0000 | 12.0500 | 12.2000 | -4.314% | 28 | 3,823 | +5.492% |
| 2026-10-23 | 12.5000 | 12.7500 | 12.3500 | 12.7500 | -4.851% | 343 | 3,619 | +0.941% |
| 2026-10-22 | 12.5500 | 13.4000 | 12.5500 | 13.4000 | +13.271% | 7 | 3,624 | -3.955% |
| 2026-10-21 | 11.8500 | 11.8500 | 11.8300 | 11.8300 | +6.577% | 2 | 3,622 | +8.791% |
| 2026-10-20 | 12.4000 | 12.4000 | 11.1000 | 11.1000 | -1.770% | 143 | 3,577 | +15.946% |
| 2026-10-19 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -6.996% | 7 | 3,576 | +13.894% |
| 2026-10-16 | 11.3000 | 12.1500 | 11.3000 | 12.1500 | +16.268% | 1,166 | 2,529 | +5.926% |
| 2026-10-15 | 11.7500 | 11.7500 | 10.4200 | 10.4500 | -8.011% | 199 | 2,471 | +23.158% |
| 2026-10-14 | 10.5500 | 11.3600 | 10.5300 | 11.3600 | +33.647% | 25 | 2,454 | +13.292% |
| 2026-10-13 | 9.4500 | 9.4500 | 8.5000 | 8.5000 | -8.896% | 34 | 2,457 | +51.412% |
| 2026-10-12 | 9.8400 | 9.8500 | 9.3300 | 9.3300 | +6.629% | 47 | 2,457 | +37.942% |
| 2026-10-09 | 9.2000 | 9.2000 | 8.7000 | 8.7500 | -2.235% | 193 | 2,450 | +47.086% |
| 2026-10-08 | 8.9600 | 9.0000 | 8.9500 | 8.9500 | +1.705% | 11 | 2,447 | +43.799% |
| 2026-10-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.762% | 4 | 2,447 | +46.250% |
| 2026-10-06 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -5.085% | 8 | 2,448 | +53.214% |
| 2026-10-05 | 8.8700 | 8.8700 | 8.8500 | 8.8500 | -8.290% | 3 | 2,448 | +45.424% |
| 2026-10-02 | 9.4300 | 9.6500 | 9.0000 | 9.6500 | -4.926% | 20 | 2,452 | +33.368% |
| 2026-09-30 | 9.9500 | 10.1500 | 9.9500 | 10.1500 | +6.842% | 3 | 2,451 | +26.798% |
| 2026-09-29 | 10.5400 | 10.5400 | 9.5000 | 9.5000 | -13.558% | 56 | 2,452 | +35.474% |
| 2026-09-28 | 10.5000 | 11.0500 | 10.5000 | 10.9900 | +11.010% | 71 | 2,384 | +17.106% |
| 2026-09-25 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | +0.508% | 2 | 2,383 | +30.000% |
| 2026-09-24 | 10.0000 | 10.8000 | 9.8500 | 9.8500 | +21.605% | 23 | 2,367 | +30.660% |
| 2026-09-22 | 8.0300 | 8.1000 | 8.0300 | 8.1000 | -3.456% | 23 | 2,364 | +58.889% |
| 2026-09-21 | 8.4000 | 8.4000 | 8.2500 | 8.3900 | -0.356% | 19 | 2,355 | +53.397% |
| 2026-09-18 | 8.5400 | 8.5400 | 8.3800 | 8.4200 | -0.941% | 9 | 2,358 | +52.850% |
| 2026-09-17 | 8.5300 | 8.5500 | 8.5000 | 8.5000 | -7.609% | 7 | 2,357 | +51.412% |
| 2026-09-16 | 9.6500 | 9.6500 | 8.9500 | 9.2000 | -3.158% | 524 | 2,104 | +39.891% |
| 2026-09-15 | 9.4000 | 9.5000 | 9.2300 | 9.5000 | +1.713% | 1,325 | 1,301 | +35.474% |
| 2026-09-14 | 9.4000 | 9.4000 | 9.3400 | 9.3400 | +11.190% | 8 | 1,293 | +37.794% |
| 2026-09-11 | 8.0000 | 8.4000 | 7.9000 | 8.4000 | -1.408% | 21 | 1,285 | +53.214% |
| 2026-09-10 | 8.5000 | 8.5200 | 8.1000 | 8.5200 | +11.811% | 88 | 1,231 | +51.056% |
| 2026-09-09 | 7.7700 | 7.7800 | 7.6000 | 7.6200 | -1.804% | 6 | 1,229 | +68.898% |
| 2026-09-08 | 7.4300 | 7.9100 | 7.4300 | 7.7600 | -5.939% | 9 | 1,227 | +65.851% |
| 2026-09-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.333% | 30 | 1,227 | +56.000% |
| 2026-09-03 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -11.765% | 4 | 1,225 | +43.000% |
| 2026-09-02 | 10.6300 | 11.0000 | 10.2000 | 10.2000 | -11.381% | 8 | 1,225 | +26.176% |
| 2026-09-01 | 11.3100 | 11.5500 | 11.0000 | 11.5100 | +7.570% | 814 | 419 | +11.816% |
| 2026-08-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.422% | 10 | 409 | +20.280% |
| 2026-08-28 | 10.7000 | 10.7000 | 10.5500 | 10.5500 | -5.551% | 4 | 408 | +21.991% |
| 2026-08-27 | 11.0500 | 11.1800 | 11.0500 | 11.1700 | -2.103% | 22 | 408 | +15.219% |
| 2026-08-26 | 11.4100 | 11.4100 | 11.4000 | 11.4100 | -4.118% | 68 | 365 | +12.796% |
| 2026-08-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.751% | 8 | 357 | +8.151% |
| 2026-08-21 | 12.0600 | 12.1900 | 11.9900 | 11.9900 | -5.739% | 3 | 355 | +7.339% |
| 2026-08-20 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -3.636% | 1 | 354 | +1.179% |
| 2026-08-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.529% | 3 | 354 | -2.500% |
| 2026-08-18 | 12.5400 | 12.7500 | 12.5400 | 12.7500 | +4.082% | 2 | 353 | +0.941% |
| 2026-08-17 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.061% | 1 | 352 | +5.061% |
| 2026-08-14 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -6.478% | 1 | 353 | +11.429% |
| 2026-08-12 | 13.0000 | 13.6000 | 12.0100 | 12.3500 | -9.722% | 24 | 333 | +4.211% |
| 2026-08-11 | 13.4500 | 13.7300 | 13.4500 | 13.6800 | -8.982% | 13 | 324 | -5.921% |
| 2026-08-07 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +1.554% | 1 | 325 | -14.371% |
| 2026-08-06 | 15.7300 | 15.7300 | 14.8000 | 14.8000 | +0.680% | 4 | 324 | -13.041% |
| 2026-08-04 | 14.6000 | 14.7000 | 14.6000 | 14.7000 | -6.667% | 2 | 324 | -12.449% |
| 2026-08-03 | 16.2400 | 16.4100 | 15.7500 | 15.7500 | -13.604% | 4 | 324 | -18.286% |
| 2026-07-31 | 18.1300 | 18.3800 | 18.1300 | 18.2300 | -6.417% | 3 | 325 | -29.402% |
| 2026-07-30 | 19.9000 | 19.9000 | 19.4800 | 19.4800 | -9.395% | 3 | 326 | -33.932% |
| 2026-07-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.725% | 1 | 326 | -40.140% |
| 2026-07-28 | 21.4300 | 21.4300 | 20.3500 | 20.5300 | -1.535% | 6 | 327 | -37.311% |
| 2026-07-27 | 21.0500 | 21.0500 | 20.8000 | 20.8500 | -6.711% | 17 | 318 | -38.273% |
| 2026-07-24 | 21.6500 | 22.3500 | 21.6500 | 22.3500 | +6.429% | 2 | 318 | -42.416% |
| 2026-07-23 | 20.4000 | 21.0000 | 20.4000 | 21.0000 | +7.198% | 5 | 318 | -38.714% |
| 2026-07-22 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +3.926% | 7 | 318 | -34.303% |
| 2026-07-21 | 18.5500 | 18.8500 | 18.5500 | 18.8500 | -6.032% | 10 | 326 | -31.724% |
| 2026-07-20 | 18.7200 | 20.0600 | 18.7200 | 20.0600 | +7.215% | 8 | 325 | -35.842% |
| 2026-07-17 | 18.7900 | 18.7900 | 18.7100 | 18.7100 | +0.161% | 6 | 325 | -31.213% |
| 2026-07-16 | 18.0900 | 18.6800 | 18.0900 | 18.6800 | +11.990% | 4 | 324 | -31.103% |
| 2026-07-15 | 17.0000 | 17.0000 | 16.6800 | 16.6800 | -2.910% | 14 | 311 | -22.842% |
| 2026-07-14 | 17.1500 | 17.1800 | 16.7900 | 17.1800 | +1.597% | 7 | 311 | -25.087% |
| 2026-07-13 | 16.5500 | 16.9100 | 16.5000 | 16.9100 | +20.786% | 4 | 310 | -23.891% |
| 2026-07-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.016% | 1 | 310 | -8.071% |
| 2026-07-08 | 15.1500 | 15.2200 | 15.1500 | 15.2200 | +2.907% | 84 | 231 | -15.440% |
| 2026-07-07 | 14.1700 | 15.0600 | 14.1700 | 14.7900 | +3.935% | 11 | 225 | -12.982% |
| 2026-07-06 | 14.2800 | 14.3000 | 13.9000 | 14.2300 | -3.591% | 35 | 216 | -9.557% |
| 2026-07-02 | 13.4000 | 14.7600 | 13.4000 | 14.7600 | +9.333% | 13 | 214 | -12.805% |
| 2026-07-01 | 13.7800 | 13.7800 | 13.5000 | 13.5000 | +1.351% | 6 | 217 | -4.667% |
| 2026-06-30 | 12.9300 | 13.5500 | 12.9300 | 13.3200 | +0.909% | 11 | 214 | -3.378% |
| 2026-06-29 | 12.0500 | 13.4300 | 12.0500 | 13.2000 | +5.179% | 29 | 226 | -2.500% |
| 2026-06-26 | 12.4500 | 12.5500 | 12.4500 | 12.5500 | +4.583% | 14 | 226 | +2.550% |
| 2026-06-25 | 11.3800 | 12.3000 | 11.3800 | 12.0000 | +8.794% | 37 | 197 | +7.250% |
| 2026-06-24 | 11.1000 | 11.5700 | 10.8500 | 11.0300 | +25.341% | 36 | 226 | +16.682% |
| 2026-06-12 | 8.7500 | 8.8000 | 8.6500 | 8.8000 | -4.659% | 3 | 225 | +46.250% |
| 2026-06-11 | 10.3800 | 10.3800 | 8.8400 | 9.2300 | +24.059% | 114 | 159 | +39.437% |
| 2026-06-10 | 7.2500 | 7.4400 | 7.0700 | 7.4400 | +21.967% | 16 | 158 | +72.984% |
| 2026-06-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 2 | 156 | +110.984% |
| 2026-06-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 1 | 156 | +101.094% |
| 2026-06-02 | 6.3500 | 6.3500 | 6.3000 | 6.3500 | -11.189% | 44 | 119 | +102.677% |
| 2026-05-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -12.592% | 1 | 120 | +80.000% |
| 2026-05-27 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +0.988% | 5 | 115 | +57.335% |
| 2026-05-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.857% | 1 | 116 | +58.889% |
| 2026-05-22 | 8.0500 | 8.1700 | 8.0500 | 8.1700 | -5.658% | 41 | 156 | +57.528% |
| 2026-05-20 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -3.778% | 2 | 156 | +48.614% |
| 2026-05-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 1 | 155 | +43.000% |
| 2026-05-18 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.488% | 1 | 155 | +48.786% |
| 2026-05-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.712% | 25 | 180 | +56.951% |
| 2026-05-08 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -2.658% | 1 | 180 | +46.416% |
| 2026-05-05 | 9.0200 | 9.0300 | 9.0200 | 9.0300 | -5.147% | 40 | 181 | +42.525% |
| 2026-05-04 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -1.142% | 1 | 160 | +35.189% |
| 2026-05-01 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -15.895% | 1 | 160 | +33.645% |
| 2026-04-30 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +24.457% | 1 | 160 | +12.402% |
| 2026-04-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -18.512% | 1 | 159 | +39.891% |
| 2026-04-14 | 11.2000 | 11.2900 | 11.2000 | 11.2900 | -10.040% | 54 | 159 | +13.995% |
| 2026-04-13 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -11.119% | 2 | 168 | +2.550% |
| 2026-04-10 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +2.097% | 1 | 166 | -8.853% |
| 2026-04-09 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -6.869% | 1 | 166 | -6.941% |
| 2026-03-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +7.531% | 1 | 166 | -13.333% |
| 2026-03-26 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +8.314% | 1 | 166 | -6.807% |
| 2026-03-23 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.508% | 4 | 165 | +0.941% |
| 2026-03-13 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +14.232% | 3 | 161 | +5.492% |
| 2026-03-11 | 11.0200 | 11.0200 | 10.6800 | 10.6800 | -22.609% | 2 | 161 | +20.506% |
| 2026-03-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.762% | 1 | 162 | -6.739% |
| 2026-03-09 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -6.092% | 1 | 162 | -11.180% |
| 2026-02-24 | 15.4100 | 15.4300 | 15.4100 | 15.4300 | +11.569% | 2 | 161 | -16.591% |
| 2026-02-20 | 13.9000 | 13.9000 | 13.8300 | 13.8300 | +5.653% | 14 | 161 | -6.941% |
| 2026-02-19 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -5.487% | 6 | 170 | -1.681% |
| 2026-02-17 | 13.1000 | 13.9000 | 13.1000 | 13.8500 | +1.838% | 20 | 173 | -7.076% |
| 2026-02-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.642% | 1 | 161 | -5.368% |
| 2026-02-11 | 13.2500 | 13.3200 | 13.2000 | 13.2500 | +3.516% | 6 | 161 | -2.868% |
| 2026-02-04 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 159 | +0.547% |
| 2026-01-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +13.000% | 12 | 158 | +13.894% |
| 2026-01-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +12.994% | 1 | 158 | +28.700% |
| 2026-01-20 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | +10.625% | 14 | 157 | +45.424% |
| 2026-01-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.031% | 1 | 148 | +60.875% |
| 2026-01-15 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +10.967% | 1 | 148 | +67.360% |
| 2026-01-12 | 6.9100 | 6.9300 | 6.9100 | 6.9300 | -6.729% | 2 | 147 | +85.714% |
| 2026-01-09 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +0.270% | 1 | 146 | +73.217% |
| 2026-01-06 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +2.917% | 1 | 145 | +73.684% |
| 2026-01-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 144 | +78.750% |
| 2025-12-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.960% | 1 | 144 | +81.268% |
| 2025-12-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +5.742% | 1 | 144 | +70.464% |
| 2025-12-26 | 7.7500 | 7.7500 | 7.1400 | 7.1400 | -22.811% | 14 | 144 | +80.252% |
| 2025-12-18 | 8.9500 | 9.2500 | 8.9500 | 9.2500 | +1.648% | 36 | 132 | +39.135% |
| 2025-12-17 | 8.9700 | 9.1500 | 8.8000 | 9.1000 | +10.976% | 7 | 101 | +41.429% |
| 2025-12-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.235% | 1 | 98 | +56.951% |
| 2025-12-12 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +8.725% | 2 | 97 | +58.889% |
| 2025-12-11 | 8.0000 | 8.1000 | 7.4500 | 7.4500 | +17.323% | 4 | 95 | +72.752% |
| 2025-12-10 | 6.3500 | 6.4500 | 6.3000 | 6.3500 | -5.224% | 71 | 92 | +102.677% |
| 2025-12-08 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -17.079% | 23 | 27 | +92.090% |
| 2025-12-01 | 8.0500 | 8.0800 | 8.0500 | 8.0800 | -3.810% | 2 | 4 | +59.282% |
| 2025-11-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.417% | 1 | 4 | +53.214% |
| 2025-11-26 | 7.6800 | 7.8200 | 7.6800 | 7.8200 | -6.905% | 2 | 2 | +64.578% |
| 2025-11-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 2 | 0 | +53.214% |