ORCL270917P00110000
ORCL Sep 17 2027 110.00 Put
optionOPRA
EODNov 4, 2026
17.20USD+2.077%(+0.35)15Vol4,868OI
ORCL270917P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 17.3100 | 17.3100 | 16.6000 | 17.2000 | +2.077% | 15 | 4,855 | 0.000% |
| 2026-11-03 | 17.1000 | 17.1500 | 16.8500 | 16.8500 | -11.595% | 152 | 4,707 | +2.077% |
| 2026-11-02 | 16.5400 | 19.0600 | 16.5400 | 19.0600 | +22.023% | 714 | 4,142 | -9.759% |
| 2026-10-30 | 13.6500 | 15.6200 | 13.6500 | 15.6200 | +23.576% | 557 | 3,742 | +10.115% |
| 2026-10-29 | 12.4000 | 12.8800 | 12.4000 | 12.6400 | +7.119% | 18 | 3,743 | +36.076% |
| 2026-10-28 | 15.1500 | 15.1500 | 11.8000 | 11.8000 | -29.804% | 6 | 3,747 | +45.763% |
| 2026-10-26 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +0.659% | 1 | 3,746 | +2.320% |
| 2026-10-23 | 16.7000 | 16.7000 | 16.4700 | 16.7000 | -5.382% | 431 | 3,735 | +2.994% |
| 2026-10-22 | 16.3000 | 17.8200 | 16.3000 | 17.6500 | +11.709% | 67 | 3,699 | -2.550% |
| 2026-10-21 | 15.3000 | 15.8000 | 15.3000 | 15.8000 | +5.686% | 3 | 3,698 | +8.861% |
| 2026-10-20 | 16.1000 | 16.1000 | 14.8000 | 14.9500 | -8.000% | 183 | 3,539 | +15.050% |
| 2026-10-16 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +12.457% | 4 | 3,539 | +5.846% |
| 2026-10-15 | 15.2000 | 15.6000 | 14.4500 | 14.4500 | -5.059% | 29 | 3,539 | +19.031% |
| 2026-10-14 | 13.3300 | 15.2200 | 13.3300 | 15.2200 | +29.532% | 515 | 3,050 | +13.009% |
| 2026-10-13 | 13.8000 | 13.8000 | 11.7500 | 11.7500 | -8.275% | 16 | 3,046 | +46.383% |
| 2026-10-12 | 12.7500 | 12.9500 | 12.7000 | 12.8100 | +5.432% | 409 | 2,933 | +34.270% |
| 2026-10-09 | 12.6500 | 12.6500 | 12.1000 | 12.1500 | -11.957% | 701 | 2,371 | +41.564% |
| 2026-10-08 | 12.4900 | 13.8000 | 12.3500 | 13.8000 | +15.481% | 15 | 2,380 | +24.638% |
| 2026-10-07 | 11.8000 | 11.9500 | 11.8000 | 11.9500 | +1.271% | 4 | 2,377 | +43.933% |
| 2026-10-06 | 11.8500 | 11.8500 | 11.6000 | 11.8000 | -3.279% | 7 | 2,372 | +45.763% |
| 2026-10-05 | 12.2500 | 12.2500 | 12.2000 | 12.2000 | -5.864% | 9 | 2,363 | +40.984% |
| 2026-10-02 | 12.6000 | 12.9600 | 12.6000 | 12.9600 | -7.758% | 11 | 2,354 | +32.716% |
| 2026-09-30 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | +2.182% | 7 | 2,351 | +22.420% |
| 2026-09-29 | 14.5500 | 14.5500 | 13.0500 | 13.7500 | -8.333% | 5 | 2,348 | +25.091% |
| 2026-09-28 | 14.6000 | 15.0000 | 14.5500 | 15.0000 | +10.619% | 23 | 2,328 | +14.667% |
| 2026-09-25 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +1.194% | 1 | 2,331 | +26.844% |
| 2026-09-24 | 13.7500 | 14.8000 | 13.3500 | 13.4000 | +12.605% | 52 | 2,305 | +28.358% |
| 2026-09-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.030% | 2 | 2,303 | +44.538% |
| 2026-09-21 | 11.6500 | 11.6800 | 11.3000 | 11.5500 | -0.943% | 1,261 | 1,561 | +48.918% |
| 2026-09-18 | 11.6800 | 11.6800 | 11.6600 | 11.6600 | +1.834% | 4 | 1,565 | +47.513% |
| 2026-09-17 | 11.5500 | 11.6200 | 11.4500 | 11.4500 | -8.327% | 10 | 1,557 | +50.218% |
| 2026-09-16 | 12.7000 | 12.7000 | 12.4300 | 12.4900 | -5.379% | 20 | 1,565 | +37.710% |
| 2026-09-15 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +3.774% | 4 | 1,563 | +30.303% |
| 2026-09-14 | 13.0800 | 13.4000 | 12.3000 | 12.7200 | +10.609% | 26 | 1,539 | +35.220% |
| 2026-09-11 | 10.6600 | 11.5000 | 10.6600 | 11.5000 | -2.542% | 77 | 1,508 | +49.565% |
| 2026-09-10 | 11.2000 | 11.8000 | 11.1300 | 11.8000 | +12.167% | 15 | 1,507 | +45.763% |
| 2026-09-08 | 10.6800 | 10.6800 | 10.5200 | 10.5200 | -10.085% | 6 | 1,508 | +63.498% |
| 2026-09-04 | 11.4500 | 11.7000 | 11.4500 | 11.7000 | -1.515% | 13 | 1,510 | +47.009% |
| 2026-09-03 | 13.3000 | 13.4000 | 11.8800 | 11.8800 | -15.143% | 6 | 1,510 | +44.781% |
| 2026-09-02 | 14.3500 | 14.3500 | 14.0000 | 14.0000 | -6.667% | 29 | 1,517 | +22.857% |
| 2026-09-01 | 14.9000 | 15.4500 | 14.7000 | 15.0000 | +6.990% | 713 | 809 | +14.667% |
| 2026-08-31 | 14.1400 | 14.1400 | 13.7300 | 14.0200 | +0.143% | 4 | 807 | +22.682% |
| 2026-08-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.710% | 15 | 792 | +22.857% |
| 2026-08-27 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -7.161% | 1 | 792 | +19.527% |
| 2026-08-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.727% | 1 | 793 | +10.968% |
| 2026-08-25 | 15.7500 | 16.1000 | 15.7300 | 16.1000 | -0.984% | 31 | 812 | +6.832% |
| 2026-08-21 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +1.308% | 1 | 813 | +5.781% |
| 2026-08-20 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -1.534% | 1 | 812 | +7.165% |
| 2026-08-19 | 16.8500 | 16.8500 | 16.3000 | 16.3000 | +3.165% | 605 | 260 | +5.521% |
| 2026-08-17 | 15.7900 | 16.2000 | 15.7900 | 15.8000 | +7.119% | 68 | 259 | +8.861% |
| 2026-08-13 | 15.1900 | 15.1900 | 14.7500 | 14.7500 | -6.999% | 3 | 258 | +16.610% |
| 2026-08-12 | 16.2500 | 16.2500 | 15.8000 | 15.8600 | -8.271% | 4 | 256 | +8.449% |
| 2026-08-11 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -8.760% | 1 | 256 | -0.521% |
| 2026-08-07 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +1.718% | 1 | 256 | -9.235% |
| 2026-08-04 | 19.8500 | 19.8500 | 18.6300 | 18.6300 | -8.317% | 2 | 256 | -7.676% |
| 2026-08-03 | 20.7700 | 20.8500 | 20.3200 | 20.3200 | -12.677% | 7 | 256 | -15.354% |
| 2026-07-31 | 23.5000 | 23.5000 | 23.2700 | 23.2700 | -14.574% | 2 | 257 | -26.085% |
| 2026-07-29 | 26.7800 | 27.2400 | 26.7800 | 27.2400 | +4.769% | 2 | 256 | -36.858% |
| 2026-07-28 | 27.5000 | 27.5000 | 26.0000 | 26.0000 | -1.141% | 142 | 141 | -33.846% |
| 2026-07-23 | 25.2000 | 26.3000 | 25.2000 | 26.3000 | +11.205% | 11 | 131 | -34.601% |
| 2026-07-21 | 24.3400 | 24.3400 | 23.6500 | 23.6500 | -4.676% | 7 | 125 | -27.273% |
| 2026-07-20 | 23.7800 | 24.8100 | 23.6500 | 24.8100 | +5.440% | 19 | 118 | -30.673% |
| 2026-07-17 | 23.6100 | 23.9000 | 23.5300 | 23.5300 | +8.433% | 4 | 117 | -26.902% |
| 2026-07-15 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.168% | 10 | 117 | -20.737% |
| 2026-07-14 | 21.5700 | 22.4300 | 21.5700 | 22.4100 | +2.469% | 11 | 121 | -23.249% |
| 2026-07-13 | 21.3400 | 21.8700 | 21.3400 | 21.8700 | +19.053% | 8 | 118 | -21.353% |
| 2026-07-10 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +4.020% | 1 | 117 | -6.369% |
| 2026-07-09 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -7.442% | 1 | 116 | -2.605% |
| 2026-07-08 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +8.594% | 2 | 114 | -9.853% |
| 2026-07-01 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +2.569% | 2 | 116 | -2.106% |
| 2026-06-30 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +5.806% | 1 | 115 | +0.409% |
| 2026-06-26 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +1.824% | 2 | 114 | +6.238% |
| 2026-06-25 | 16.0600 | 16.0600 | 15.5700 | 15.9000 | +7.287% | 10 | 106 | +8.176% |
| 2026-06-24 | 14.5000 | 14.8200 | 14.3800 | 14.8200 | +14.617% | 7 | 103 | +16.059% |
| 2026-06-23 | 12.4700 | 12.9300 | 12.4700 | 12.9300 | +11.466% | 9 | 98 | +33.024% |
| 2026-06-11 | 12.0000 | 12.3000 | 11.5000 | 11.6000 | +45.912% | 29 | 80 | +48.276% |
| 2026-06-04 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | +3.786% | 2 | 80 | +116.352% |
| 2026-06-02 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -34.136% | 1 | 80 | +124.543% |
| 2026-05-05 | 11.6000 | 11.6300 | 11.6000 | 11.6300 | -36.759% | 2 | 80 | +47.893% |
| 2026-04-10 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -0.054% | 1 | 81 | -6.471% |
| 2026-03-27 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +16.825% | 2 | 81 | -6.522% |
| 2026-03-23 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +12.500% | 2 | 81 | +9.206% |
| 2026-03-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.889% | 2 | 81 | +22.857% |
| 2026-03-10 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +1.730% | 2 | 81 | +0.880% |
| 2026-02-19 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -1.121% | 2 | 79 | +2.625% |
| 2026-02-18 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +2.108% | 2 | 81 | +1.475% |
| 2026-02-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -9.881% | 47 | 79 | +3.614% |
| 2026-02-05 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +60.174% | 30 | 43 | -6.623% |
| 2026-01-20 | 11.0000 | 11.5100 | 11.0000 | 11.5000 | +23.258% | 31 | 22 | +49.565% |
| 2025-12-31 | 9.3500 | 9.3500 | 9.3300 | 9.3300 | -7.624% | 2 | 2 | +84.352% |
| 2025-12-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +23.472% | 1 | 1 | +70.297% |
| 2025-12-10 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -16.360% | 2 | 1 | +110.269% |
| 2025-12-02 | 9.7500 | 9.7800 | 9.7500 | 9.7800 | 0.000% | 2 | 1 | +75.869% |