ORCL270917P00115000
ORCL Sep 17 2027 115.00 Put
optionOPRA
EODNov 4, 2026
19.05USD-12.293%(-2.67)1Vol2,294OI
ORCL270917P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -12.293% | 1 | 2,293 | 0.000% |
| 2026-11-02 | 19.7100 | 21.7200 | 19.6500 | 21.7200 | +21.886% | 279 | 2,056 | -12.293% |
| 2026-10-30 | 17.1000 | 17.8200 | 17.1000 | 17.8200 | +16.852% | 4 | 2,055 | +6.902% |
| 2026-10-29 | 14.3000 | 15.2500 | 14.3000 | 15.2500 | +12.963% | 59 | 2,053 | +24.918% |
| 2026-10-28 | 17.4500 | 17.4500 | 13.5000 | 13.5000 | -21.512% | 57 | 2,068 | +41.111% |
| 2026-10-27 | 17.8300 | 17.8300 | 17.2000 | 17.2000 | -8.995% | 17 | 2,053 | +10.756% |
| 2026-10-23 | 19.6000 | 19.6000 | 18.8000 | 18.9000 | -6.436% | 5 | 2,052 | +0.794% |
| 2026-10-22 | 19.2500 | 20.3000 | 19.2500 | 20.2000 | +18.129% | 179 | 1,891 | -5.693% |
| 2026-10-20 | 17.8000 | 17.8500 | 17.1000 | 17.1000 | -3.116% | 6 | 1,891 | +11.404% |
| 2026-10-19 | 17.8500 | 17.8500 | 17.3500 | 17.6500 | -4.852% | 28 | 1,878 | +7.932% |
| 2026-10-16 | 16.9000 | 18.5500 | 16.9000 | 18.5500 | +9.440% | 429 | 1,474 | +2.695% |
| 2026-10-15 | 17.4000 | 17.9000 | 16.9000 | 16.9500 | -2.586% | 60 | 1,434 | +12.389% |
| 2026-10-14 | 15.5000 | 17.5000 | 15.5000 | 17.4000 | +27.473% | 53 | 1,382 | +9.483% |
| 2026-10-13 | 14.6000 | 14.6000 | 13.6000 | 13.6500 | -8.696% | 71 | 1,401 | +39.560% |
| 2026-10-12 | 15.0000 | 15.1000 | 14.7800 | 14.9500 | +6.406% | 5 | 1,401 | +27.425% |
| 2026-10-09 | 14.7000 | 14.7000 | 14.0000 | 14.0500 | -2.091% | 165 | 1,299 | +35.587% |
| 2026-10-08 | 14.5500 | 14.5500 | 14.3500 | 14.3500 | +1.701% | 10 | 1,305 | +32.753% |
| 2026-10-07 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +3.370% | 1 | 1,304 | +35.011% |
| 2026-10-06 | 14.0000 | 14.0000 | 13.6500 | 13.6500 | -9.901% | 17 | 1,295 | +39.560% |
| 2026-10-02 | 14.6500 | 15.2000 | 14.6000 | 15.1500 | -5.016% | 787 | 916 | +25.743% |
| 2026-10-01 | 16.4500 | 16.4500 | 15.9500 | 15.9500 | -1.238% | 20 | 917 | +19.436% |
| 2026-09-30 | 16.1000 | 16.1500 | 16.0500 | 16.1500 | +6.954% | 4 | 913 | +17.957% |
| 2026-09-29 | 14.9000 | 15.1500 | 14.9000 | 15.1000 | -12.464% | 20 | 913 | +26.159% |
| 2026-09-28 | 16.9000 | 17.2500 | 16.8500 | 17.2500 | +10.224% | 4 | 909 | +10.435% |
| 2026-09-25 | 15.6000 | 15.7000 | 15.5500 | 15.6500 | +1.294% | 51 | 860 | +21.725% |
| 2026-09-24 | 16.8900 | 16.8900 | 15.4000 | 15.4500 | +10.753% | 18 | 846 | +23.301% |
| 2026-09-23 | 13.6500 | 13.9500 | 13.5500 | 13.9500 | +6.897% | 54 | 796 | +36.559% |
| 2026-09-22 | 12.7400 | 13.0500 | 12.7400 | 13.0500 | -2.247% | 2 | 796 | +45.977% |
| 2026-09-21 | 13.2000 | 13.4200 | 13.2000 | 13.3500 | -1.621% | 12 | 793 | +42.697% |
| 2026-09-18 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +0.519% | 1 | 792 | +40.383% |
| 2026-09-17 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | -7.534% | 2 | 792 | +41.111% |
| 2026-09-16 | 14.0500 | 14.6000 | 14.0500 | 14.6000 | +0.137% | 6 | 787 | +30.479% |
| 2026-09-15 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -0.951% | 1 | 786 | +30.658% |
| 2026-09-14 | 15.2500 | 15.4000 | 14.7200 | 14.7200 | +10.180% | 8 | 784 | +29.416% |
| 2026-09-11 | 12.9500 | 13.3600 | 12.9500 | 13.3600 | -2.624% | 10 | 775 | +42.590% |
| 2026-09-10 | 12.9300 | 13.7200 | 12.9300 | 13.7200 | +1.105% | 21 | 756 | +38.848% |
| 2026-09-04 | 13.2000 | 13.5700 | 13.2000 | 13.5700 | -0.949% | 2 | 756 | +40.383% |
| 2026-09-03 | 14.7500 | 14.7500 | 13.7000 | 13.7000 | -14.053% | 3 | 755 | +39.051% |
| 2026-09-02 | 16.8400 | 16.8400 | 15.9400 | 15.9400 | -9.122% | 352 | 521 | +19.511% |
| 2026-09-01 | 17.3500 | 17.5400 | 17.3500 | 17.5400 | +11.365% | 223 | 298 | +8.609% |
| 2026-08-31 | 15.6700 | 15.7500 | 15.6700 | 15.7500 | -13.462% | 2 | 298 | +20.952% |
| 2026-08-25 | 18.0500 | 18.2000 | 17.7500 | 18.2000 | +1.676% | 5 | 295 | +4.670% |
| 2026-08-21 | 17.6500 | 17.9000 | 17.6500 | 17.9000 | -1.105% | 34 | 291 | +6.425% |
| 2026-08-19 | 19.7500 | 19.8500 | 18.1000 | 18.1000 | -3.209% | 8 | 286 | +5.249% |
| 2026-08-18 | 18.8000 | 18.8000 | 18.7000 | 18.7000 | +9.742% | 11 | 279 | +1.872% |
| 2026-08-13 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -2.906% | 1 | 279 | +11.796% |
| 2026-08-12 | 18.6500 | 18.6500 | 17.5500 | 17.5500 | -10.092% | 8 | 283 | +8.547% |
| 2026-08-11 | 19.0500 | 20.0500 | 19.0500 | 19.5200 | +1.140% | 12 | 279 | -2.408% |
| 2026-08-10 | 19.0000 | 19.3000 | 19.0000 | 19.3000 | -6.988% | 5 | 283 | -1.295% |
| 2026-08-07 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -2.628% | 1 | 282 | -8.193% |
| 2026-08-05 | 21.3000 | 21.3100 | 21.3000 | 21.3100 | -7.869% | 41 | 241 | -10.605% |
| 2026-08-03 | 24.0000 | 24.0000 | 23.1300 | 23.1300 | -21.407% | 6 | 238 | -17.639% |
| 2026-07-29 | 29.4900 | 29.4900 | 29.4300 | 29.4300 | +2.187% | 2 | 237 | -35.270% |
| 2026-07-28 | 30.0000 | 30.0000 | 28.8000 | 28.8000 | -0.346% | 10 | 239 | -33.854% |
| 2026-07-27 | 29.5300 | 29.5300 | 27.9000 | 28.9000 | -3.183% | 5 | 239 | -34.083% |
| 2026-07-24 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +5.664% | 1 | 239 | -36.181% |
| 2026-07-23 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +3.102% | 1 | 238 | -32.566% |
| 2026-07-22 | 27.3500 | 27.4000 | 27.3500 | 27.4000 | +1.632% | 20 | 228 | -30.474% |
| 2026-07-21 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -1.999% | 1 | 228 | -29.340% |
| 2026-07-20 | 27.5000 | 27.5100 | 27.4900 | 27.5100 | +2.496% | 10 | 228 | -30.752% |
| 2026-07-17 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | +16.443% | 2 | 229 | -29.024% |
| 2026-07-13 | 22.0900 | 23.0500 | 22.0900 | 23.0500 | +5.492% | 8 | 222 | -17.354% |
| 2026-07-08 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +1.251% | 116 | 221 | -12.815% |
| 2026-07-07 | 21.4900 | 21.5800 | 21.4900 | 21.5800 | +5.526% | 2 | 221 | -11.724% |
| 2026-07-06 | 20.5600 | 20.5700 | 20.2400 | 20.4500 | -2.433% | 12 | 217 | -6.846% |
| 2026-07-02 | 19.6200 | 21.4300 | 19.6200 | 20.9600 | +8.827% | 11 | 214 | -9.113% |
| 2026-06-30 | 19.5000 | 20.0000 | 19.2600 | 19.2600 | +0.208% | 5 | 214 | -1.090% |
| 2026-06-29 | 17.5600 | 19.2200 | 17.5600 | 19.2200 | +5.257% | 24 | 212 | -0.884% |
| 2026-06-26 | 18.2300 | 18.2600 | 18.1900 | 18.2600 | +3.986% | 5 | 212 | +4.326% |
| 2026-06-25 | 16.8600 | 17.6400 | 16.8600 | 17.5600 | +4.462% | 4 | 213 | +8.485% |
| 2026-06-24 | 15.5200 | 16.9400 | 15.5200 | 16.8100 | +19.051% | 34 | 229 | +13.325% |
| 2026-06-23 | 13.4500 | 14.1200 | 13.4500 | 14.1200 | +20.478% | 20 | 212 | +34.915% |
| 2026-06-16 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -9.218% | 1 | 212 | +62.543% |
| 2026-06-12 | 13.1900 | 13.1900 | 12.6200 | 12.9100 | -4.015% | 5 | 210 | +47.560% |
| 2026-06-11 | 14.6600 | 14.6600 | 12.9300 | 13.4500 | +30.203% | 93 | 159 | +41.636% |
| 2026-06-10 | 10.3700 | 10.3900 | 10.3300 | 10.3300 | +5.949% | 15 | 151 | +84.414% |
| 2026-06-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -19.221% | 18 | 149 | +95.385% |
| 2026-05-26 | 12.0700 | 12.2200 | 12.0700 | 12.0700 | +1.089% | 8 | 150 | +57.829% |
| 2026-05-22 | 11.9500 | 11.9500 | 11.8900 | 11.9400 | -6.573% | 12 | 160 | +59.548% |
| 2026-05-18 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +8.489% | 10 | 150 | +49.061% |
| 2026-05-14 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -8.682% | 1 | 150 | +61.715% |
| 2026-05-12 | 12.9100 | 12.9100 | 12.9000 | 12.9000 | +6.086% | 4 | 150 | +47.674% |
| 2026-05-11 | 12.3000 | 12.3000 | 12.1500 | 12.1600 | -2.953% | 104 | 67 | +56.661% |
| 2026-05-07 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -42.125% | 2 | 67 | +52.035% |
| 2026-03-30 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +5.507% | 2 | 68 | -12.009% |
| 2026-03-27 | 20.8000 | 20.8500 | 20.5200 | 20.5200 | +17.931% | 13 | 70 | -7.164% |
| 2026-03-19 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -12.563% | 1 | 62 | +9.483% |
| 2026-03-06 | 19.7000 | 19.9000 | 19.7000 | 19.9000 | +5.124% | 2 | 61 | -4.271% |
| 2026-03-05 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +0.852% | 2 | 60 | +0.634% |
| 2026-02-13 | 18.6400 | 18.7700 | 18.6400 | 18.7700 | +0.107% | 2 | 58 | +1.492% |
| 2026-02-11 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -15.388% | 1 | 58 | +1.600% |
| 2026-02-06 | 21.3000 | 22.1600 | 21.2500 | 22.1600 | +6.029% | 60 | 57 | -14.034% |
| 2026-02-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +18.079% | 1 | 29 | -8.852% |
| 2026-02-03 | 17.7500 | 17.8000 | 17.7000 | 17.7000 | +59.459% | 22 | 29 | +7.627% |
| 2025-12-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 1 | 23 | +71.622% |
| 2025-12-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 2 | 23 | +73.182% |
| 2025-12-02 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | -4.219% | 4 | 23 | +67.841% |
| 2025-11-28 | 11.9000 | 11.9000 | 11.7000 | 11.8500 | +4.405% | 19 | 21 | +60.759% |
| 2025-11-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 0.000% | 2 | 0 | +67.841% |