ORCL270917P00105000
ORCL Sep 17 2027 105.00 Put
optionOPRA
EODNov 4, 2026
14.89USD-0.067%(-0.01)5Vol1,692OI
ORCL270917P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 14.7000 | 14.9000 | 14.6000 | 14.8900 | -0.067% | 5 | 1,687 | 0.000% |
| 2026-11-03 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.025% | 1 | 1,686 | -0.067% |
| 2026-11-02 | 16.0000 | 16.2000 | 16.0000 | 16.2000 | +22.264% | 11 | 1,686 | -8.086% |
| 2026-10-30 | 12.0300 | 13.2500 | 12.0300 | 13.2500 | +18.834% | 30 | 1,660 | +12.377% |
| 2026-10-29 | 11.0000 | 11.1500 | 11.0000 | 11.1500 | +11.500% | 2 | 1,660 | +33.543% |
| 2026-10-28 | 13.2000 | 13.2000 | 10.0000 | 10.0000 | -23.954% | 11 | 1,650 | +48.900% |
| 2026-10-27 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | -8.042% | 13 | 1,637 | +13.232% |
| 2026-10-26 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | -0.694% | 12 | 1,625 | +4.126% |
| 2026-10-23 | 14.5500 | 14.5500 | 14.4000 | 14.4000 | -7.097% | 10 | 1,616 | +3.403% |
| 2026-10-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +14.815% | 1 | 1,616 | -3.935% |
| 2026-10-21 | 12.9500 | 13.6500 | 12.9500 | 13.5000 | +3.053% | 6 | 1,610 | +10.296% |
| 2026-10-20 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -1.132% | 9 | 1,601 | +13.664% |
| 2026-10-19 | 13.0500 | 13.2500 | 13.0500 | 13.2500 | -5.357% | 43 | 1,563 | +12.377% |
| 2026-10-16 | 12.9000 | 14.0000 | 12.9000 | 14.0000 | +13.821% | 338 | 1,255 | +6.357% |
| 2026-10-15 | 13.1500 | 13.5000 | 12.3000 | 12.3000 | -6.818% | 614 | 838 | +21.057% |
| 2026-10-14 | 10.8000 | 13.3500 | 10.8000 | 13.2000 | +22.222% | 4 | 835 | +12.803% |
| 2026-10-13 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | -1.818% | 9 | 832 | +37.870% |
| 2026-10-12 | 11.0300 | 11.0300 | 10.9000 | 11.0000 | +5.364% | 28 | 814 | +35.364% |
| 2026-10-09 | 10.8500 | 10.9000 | 10.4400 | 10.4400 | -11.525% | 14 | 808 | +42.625% |
| 2026-10-08 | 10.5500 | 12.0500 | 10.3500 | 11.8000 | +17.530% | 35 | 787 | +26.186% |
| 2026-10-06 | 10.4000 | 10.4000 | 10.0400 | 10.0400 | -4.381% | 20 | 797 | +48.307% |
| 2026-10-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.250% | 6 | 791 | +41.810% |
| 2026-10-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.438% | 1 | 791 | +32.946% |
| 2026-10-01 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | +4.310% | 13 | 782 | +23.058% |
| 2026-09-30 | 11.8500 | 11.8500 | 11.6000 | 11.6000 | -7.200% | 60 | 722 | +28.362% |
| 2026-09-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.225% | 1 | 721 | +19.120% |
| 2026-09-25 | 11.3800 | 11.6400 | 11.3800 | 11.5500 | 0.000% | 6 | 722 | +28.918% |
| 2026-09-24 | 12.3500 | 12.8000 | 11.5500 | 11.5500 | +13.793% | 285 | 545 | +28.918% |
| 2026-09-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +6.283% | 21 | 543 | +46.700% |
| 2026-09-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.535% | 4 | 539 | +55.916% |
| 2026-09-21 | 9.7900 | 9.9000 | 9.7900 | 9.9000 | -4.348% | 7 | 532 | +50.404% |
| 2026-09-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -4.520% | 1 | 531 | +43.865% |
| 2026-09-16 | 10.8000 | 10.9200 | 10.6600 | 10.8400 | 0.000% | 62 | 521 | +37.362% |
| 2026-09-14 | 11.2000 | 11.2000 | 10.8400 | 10.8400 | +14.709% | 2 | 520 | +37.362% |
| 2026-09-11 | 9.5000 | 9.6000 | 9.4500 | 9.4500 | -5.025% | 419 | 186 | +57.566% |
| 2026-09-10 | 9.6300 | 9.9500 | 9.5500 | 9.9500 | +10.556% | 12 | 184 | +49.648% |
| 2026-09-09 | 8.7000 | 9.0500 | 8.7000 | 9.0000 | -3.537% | 26 | 184 | +65.444% |
| 2026-09-08 | 9.2000 | 9.3300 | 9.2000 | 9.3300 | -11.981% | 42 | 142 | +59.593% |
| 2026-09-03 | 11.6000 | 11.6000 | 10.6000 | 10.6000 | -12.757% | 2 | 142 | +40.472% |
| 2026-09-02 | 12.2000 | 12.2000 | 12.1000 | 12.1500 | +1.250% | 31 | 133 | +22.551% |
| 2026-08-31 | 11.9200 | 12.0000 | 11.9200 | 12.0000 | -1.639% | 2 | 132 | +24.083% |
| 2026-08-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.819% | 1 | 131 | +22.049% |
| 2026-08-25 | 13.7000 | 13.7500 | 13.6800 | 13.6800 | -3.594% | 7 | 125 | +8.845% |
| 2026-08-21 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +0.071% | 1 | 125 | +4.933% |
| 2026-08-20 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -1.664% | 1 | 125 | +5.007% |
| 2026-08-18 | 14.6000 | 14.6000 | 14.3400 | 14.4200 | +10.923% | 20 | 125 | +3.259% |
| 2026-08-13 | 13.4500 | 13.4500 | 13.0000 | 13.0000 | -3.346% | 2 | 124 | +14.538% |
| 2026-08-12 | 14.2800 | 14.2800 | 13.4500 | 13.4500 | -13.892% | 2 | 122 | +10.706% |
| 2026-08-11 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +0.774% | 9 | 131 | -4.673% |
| 2026-08-10 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.615% | 2 | 131 | -3.935% |
| 2026-08-07 | 16.6500 | 16.6500 | 16.2500 | 16.2500 | -6.877% | 2 | 132 | -8.369% |
| 2026-08-05 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -1.412% | 1 | 132 | -14.670% |
| 2026-08-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.170% | 1 | 133 | -15.876% |
| 2026-08-03 | 19.0000 | 19.0000 | 17.6700 | 17.6700 | -17.928% | 5 | 134 | -15.733% |
| 2026-07-30 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | -9.462% | 2 | 132 | -30.841% |
| 2026-07-29 | 23.9000 | 24.0500 | 23.7800 | 23.7800 | +2.324% | 18 | 124 | -37.384% |
| 2026-07-28 | 23.7500 | 23.7500 | 23.2400 | 23.2400 | -1.316% | 4 | 124 | -35.929% |
| 2026-07-27 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -4.268% | 4 | 122 | -36.773% |
| 2026-07-24 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +13.103% | 1 | 122 | -39.472% |
| 2026-07-22 | 21.3700 | 21.7500 | 21.3700 | 21.7500 | -2.115% | 6 | 117 | -31.540% |
| 2026-07-20 | 22.2500 | 22.2500 | 22.2200 | 22.2200 | +5.659% | 4 | 118 | -32.988% |
| 2026-07-17 | 21.3200 | 21.4800 | 20.9600 | 21.0300 | +4.109% | 8 | 117 | -29.196% |
| 2026-07-16 | 20.4000 | 20.4000 | 20.2000 | 20.2000 | +3.219% | 4 | 116 | -26.287% |
| 2026-07-13 | 18.7500 | 19.5700 | 18.7500 | 19.5700 | +16.142% | 9 | 111 | -23.914% |
| 2026-07-10 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -1.462% | 1 | 110 | -11.632% |
| 2026-07-07 | 16.1700 | 17.1000 | 16.1700 | 17.1000 | +9.827% | 4 | 111 | -12.924% |
| 2026-07-01 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +3.593% | 2 | 109 | -4.367% |
| 2026-06-29 | 14.5000 | 15.0300 | 14.5000 | 15.0300 | +9.468% | 8 | 112 | -0.931% |
| 2026-06-25 | 13.7600 | 13.7600 | 13.7300 | 13.7300 | +5.453% | 4 | 114 | +8.449% |
| 2026-06-24 | 12.6800 | 13.0200 | 12.6800 | 13.0200 | +15.426% | 6 | 108 | +14.363% |
| 2026-06-23 | 11.1100 | 11.2800 | 11.1100 | 11.2800 | +6.415% | 6 | 102 | +32.004% |
| 2026-06-11 | 10.4500 | 10.6000 | 10.4500 | 10.6000 | +32.666% | 9 | 101 | +40.472% |
| 2026-06-08 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +18.899% | 1 | 101 | +86.358% |
| 2026-06-02 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -3.309% | 1 | 102 | +121.577% |
| 2026-06-01 | 7.2500 | 7.3500 | 6.9500 | 6.9500 | -7.333% | 52 | 68 | +114.245% |
| 2026-05-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -20.635% | 10 | 68 | +98.533% |
| 2026-05-26 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 2 | 67 | +57.566% |
| 2026-05-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 1 | 68 | +48.900% |
| 2026-05-08 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +2.256% | 1 | 68 | +49.348% |
| 2026-05-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -6.250% | 1 | 69 | +52.718% |
| 2026-05-05 | 10.2500 | 10.4000 | 10.2500 | 10.4000 | -35.484% | 2 | 69 | +43.173% |
| 2026-04-10 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +1.703% | 1 | 68 | -7.630% |
| 2026-03-26 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +18.284% | 1 | 68 | -6.057% |
| 2026-03-12 | 13.3500 | 13.4000 | 13.3500 | 13.4000 | -10.904% | 2 | 67 | +11.119% |
| 2026-02-11 | 14.9800 | 15.0400 | 14.9800 | 15.0400 | -12.710% | 2 | 68 | -0.997% |
| 2026-02-05 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +55.086% | 1 | 68 | -13.581% |
| 2026-01-23 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +10.547% | 1 | 68 | +34.023% |
| 2026-01-20 | 10.0000 | 10.0500 | 9.9800 | 10.0500 | +9.836% | 30 | 67 | +48.159% |
| 2026-01-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.780% | 1 | 56 | +62.732% |
| 2026-01-14 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +7.453% | 39 | 56 | +72.139% |
| 2026-01-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.959% | 1 | 31 | +84.969% |
| 2026-01-06 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -17.767% | 1 | 30 | +75.797% |
| 2025-12-18 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +7.292% | 15 | 30 | +44.563% |
| 2025-12-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.865% | 2 | 16 | +55.104% |
| 2025-12-11 | 9.0000 | 9.0000 | 8.8500 | 8.9000 | +24.650% | 12 | 14 | +67.303% |
| 2025-12-10 | 7.1500 | 7.1800 | 7.1400 | 7.1400 | 0.000% | 4 | 2 | +108.543% |