ORCL270917P00120000
ORCL Sep 17 2027 120.00 Put
optionOPRA
EODNov 4, 2026
22.00USD0.000%(0.00)1Vol4,452OI
ORCL270917P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 4,451 | 0.000% |
| 2026-11-03 | 22.7500 | 22.7700 | 21.8500 | 22.0000 | -9.577% | 16 | 4,460 | 0.000% |
| 2026-11-02 | 22.2500 | 24.3300 | 21.7500 | 24.3300 | +19.675% | 9 | 4,453 | -9.577% |
| 2026-10-30 | 19.5000 | 20.3300 | 19.4500 | 20.3300 | +21.012% | 18 | 4,441 | +8.214% |
| 2026-10-29 | 16.5500 | 16.8600 | 16.5500 | 16.8000 | +12.000% | 4 | 4,445 | +30.952% |
| 2026-10-28 | 19.8600 | 20.0000 | 15.0000 | 15.0000 | -25.000% | 16 | 4,443 | +46.667% |
| 2026-10-27 | 20.1000 | 20.1300 | 19.6200 | 20.0000 | -4.671% | 25 | 4,420 | +10.000% |
| 2026-10-26 | 21.0500 | 21.4000 | 20.9800 | 20.9800 | -2.191% | 27 | 4,405 | +4.862% |
| 2026-10-23 | 21.8400 | 21.8400 | 21.4500 | 21.4500 | -5.507% | 525 | 3,905 | +2.564% |
| 2026-10-22 | 21.4000 | 22.7000 | 21.4000 | 22.7000 | +9.135% | 46 | 3,875 | -3.084% |
| 2026-10-21 | 20.3500 | 20.8000 | 20.3500 | 20.8000 | +5.316% | 21 | 3,874 | +5.769% |
| 2026-10-20 | 19.8500 | 19.8500 | 19.7500 | 19.7500 | -1.003% | 6 | 3,868 | +11.392% |
| 2026-10-19 | 20.1000 | 20.1500 | 19.9500 | 19.9500 | -4.408% | 10 | 3,858 | +10.276% |
| 2026-10-16 | 19.8000 | 20.8700 | 19.8000 | 20.8700 | +11.604% | 11 | 3,867 | +5.414% |
| 2026-10-15 | 20.2300 | 20.3000 | 18.7000 | 18.7000 | -7.242% | 45 | 3,863 | +17.647% |
| 2026-10-14 | 17.7900 | 20.1600 | 17.7900 | 20.1600 | +28.818% | 712 | 3,156 | +9.127% |
| 2026-10-13 | 17.2500 | 17.2500 | 15.6500 | 15.6500 | -9.798% | 182 | 2,985 | +40.575% |
| 2026-10-12 | 16.8000 | 17.3500 | 16.8000 | 17.3500 | +7.764% | 418 | 2,985 | +26.801% |
| 2026-10-09 | 16.8000 | 16.8000 | 16.0000 | 16.1000 | -12.022% | 58 | 3,034 | +36.646% |
| 2026-10-08 | 16.5000 | 18.3000 | 16.5000 | 18.3000 | +15.094% | 8 | 3,029 | +20.219% |
| 2026-10-07 | 15.8500 | 16.1000 | 15.8500 | 15.9000 | +2.581% | 51 | 3,029 | +38.365% |
| 2026-10-06 | 15.8500 | 15.8500 | 15.5000 | 15.5000 | -4.321% | 36 | 3,007 | +41.935% |
| 2026-10-05 | 16.2000 | 16.5000 | 16.1500 | 16.2000 | -4.706% | 311 | 2,704 | +35.802% |
| 2026-10-02 | 16.8000 | 17.3400 | 16.8000 | 17.0000 | -7.104% | 57 | 2,754 | +29.412% |
| 2026-10-01 | 18.0000 | 18.4700 | 18.0000 | 18.3000 | +1.161% | 3 | 2,754 | +20.219% |
| 2026-09-29 | 17.9500 | 18.0900 | 17.0100 | 18.0900 | -6.269% | 17 | 2,756 | +21.614% |
| 2026-09-28 | 19.0200 | 19.3000 | 19.0200 | 19.3000 | +7.222% | 65 | 2,704 | +13.990% |
| 2026-09-25 | 17.7800 | 18.0000 | 17.7800 | 18.0000 | +1.408% | 52 | 2,652 | +22.222% |
| 2026-09-24 | 18.2000 | 19.4000 | 17.6000 | 17.7500 | +10.592% | 57 | 2,662 | +23.944% |
| 2026-09-23 | 15.7500 | 16.0500 | 15.5500 | 16.0500 | +4.560% | 93 | 2,712 | +37.072% |
| 2026-09-21 | 16.1000 | 16.1000 | 15.0000 | 15.3500 | -1.980% | 75 | 2,648 | +43.322% |
| 2026-09-18 | 16.1700 | 16.3300 | 15.6600 | 15.6600 | +3.026% | 499 | 2,953 | +40.485% |
| 2026-09-17 | 15.5000 | 15.5000 | 15.2000 | 15.2000 | -8.709% | 3 | 2,953 | +44.737% |
| 2026-09-16 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -3.757% | 10 | 2,953 | +32.132% |
| 2026-09-15 | 17.4500 | 17.4500 | 16.7000 | 17.3000 | +2.610% | 69 | 2,894 | +27.168% |
| 2026-09-14 | 17.4500 | 17.4500 | 16.8600 | 16.8600 | +9.766% | 58 | 2,838 | +30.486% |
| 2026-09-11 | 14.5500 | 15.4700 | 14.2900 | 15.3600 | -2.166% | 142 | 2,715 | +43.229% |
| 2026-09-10 | 14.8500 | 15.7000 | 14.8500 | 15.7000 | +11.744% | 993 | 2,241 | +40.127% |
| 2026-09-09 | 14.5000 | 14.5000 | 13.8000 | 14.0500 | -2.768% | 6 | 2,243 | +56.584% |
| 2026-09-08 | 12.7500 | 14.4500 | 12.7500 | 14.4500 | -4.620% | 35 | 2,237 | +52.249% |
| 2026-09-04 | 15.1700 | 15.2500 | 14.5000 | 15.1500 | -5.312% | 331 | 1,979 | +45.215% |
| 2026-09-03 | 17.2500 | 17.2500 | 16.0000 | 16.0000 | -12.329% | 8 | 1,981 | +37.500% |
| 2026-09-02 | 18.6600 | 18.6600 | 18.2500 | 18.2500 | -7.688% | 26 | 1,979 | +20.548% |
| 2026-09-01 | 19.4100 | 20.0000 | 19.4100 | 19.7700 | +10.324% | 224 | 1,757 | +11.280% |
| 2026-08-31 | 17.8500 | 18.0000 | 17.8000 | 17.9200 | -1.808% | 6 | 1,760 | +22.768% |
| 2026-08-28 | 18.1100 | 18.2500 | 18.1100 | 18.2500 | -3.947% | 22 | 1,753 | +20.548% |
| 2026-08-27 | 18.1400 | 19.0500 | 18.1000 | 19.0000 | -0.262% | 12 | 1,752 | +15.789% |
| 2026-08-26 | 19.1500 | 19.4500 | 19.0000 | 19.0500 | -3.788% | 7 | 1,750 | +15.486% |
| 2026-08-25 | 20.0500 | 20.0500 | 19.8000 | 19.8000 | -4.578% | 7 | 1,745 | +11.111% |
| 2026-08-24 | 20.8000 | 21.3000 | 20.5500 | 20.7500 | +2.723% | 17 | 1,732 | +6.024% |
| 2026-08-21 | 20.4000 | 20.4000 | 20.2000 | 20.2000 | -5.386% | 3 | 1,731 | +8.911% |
| 2026-08-20 | 21.2500 | 21.3500 | 21.1400 | 21.3500 | -2.999% | 4 | 1,731 | +3.044% |
| 2026-08-19 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +4.561% | 1 | 1,730 | -0.045% |
| 2026-08-18 | 20.7500 | 21.0500 | 20.7500 | 21.0500 | +2.683% | 4 | 1,728 | +4.513% |
| 2026-08-17 | 20.3000 | 20.5000 | 20.3000 | 20.5000 | +9.333% | 3 | 1,726 | +7.317% |
| 2026-08-13 | 20.0000 | 20.0000 | 18.7500 | 18.7500 | -6.855% | 2 | 1,726 | +17.333% |
| 2026-08-12 | 20.6500 | 20.6500 | 19.7800 | 20.1300 | -8.082% | 8 | 1,726 | +9.290% |
| 2026-08-11 | 21.7000 | 22.0000 | 21.7000 | 21.9000 | -0.815% | 10 | 1,728 | +0.457% |
| 2026-08-10 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | -7.846% | 1 | 1,729 | -0.362% |
| 2026-08-04 | 24.0000 | 24.0000 | 23.4900 | 23.9600 | -6.223% | 8 | 1,735 | -8.180% |
| 2026-08-03 | 27.4000 | 27.4000 | 25.5500 | 25.5500 | -10.351% | 8 | 1,731 | -13.894% |
| 2026-07-31 | 28.0000 | 28.5000 | 28.0000 | 28.5000 | -3.553% | 2 | 1,732 | -22.807% |
| 2026-07-30 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -7.656% | 1 | 1,731 | -25.550% |
| 2026-07-29 | 32.4300 | 32.4300 | 32.0000 | 32.0000 | -2.141% | 6 | 1,727 | -31.250% |
| 2026-07-24 | 32.0000 | 33.0900 | 32.0000 | 32.7000 | +6.863% | 496 | 1,232 | -32.722% |
| 2026-07-23 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +4.580% | 1 | 1,231 | -28.105% |
| 2026-07-22 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | -1.515% | 1 | 1,230 | -24.812% |
| 2026-07-21 | 29.9200 | 29.9200 | 29.7100 | 29.7100 | -3.004% | 5 | 1,233 | -25.951% |
| 2026-07-20 | 30.1600 | 30.6300 | 29.9200 | 30.6300 | +8.233% | 152 | 1,103 | -28.175% |
| 2026-07-17 | 29.2000 | 29.2000 | 28.3000 | 28.3000 | -3.016% | 23 | 1,100 | -22.261% |
| 2026-07-16 | 27.9500 | 29.1800 | 27.7500 | 29.1800 | +11.162% | 26 | 1,078 | -24.606% |
| 2026-07-15 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -2.778% | 10 | 1,068 | -16.190% |
| 2026-07-14 | 26.8800 | 27.5000 | 26.8800 | 27.0000 | +1.124% | 30 | 1,057 | -18.519% |
| 2026-07-13 | 23.7000 | 26.7000 | 23.7000 | 26.7000 | +19.624% | 24 | 1,036 | -17.603% |
| 2026-07-09 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -7.769% | 1 | 1,035 | -1.434% |
| 2026-07-08 | 23.9000 | 24.2000 | 23.9000 | 24.2000 | +1.044% | 12 | 1,023 | -9.091% |
| 2026-07-07 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +5.044% | 2 | 1,023 | -8.142% |
| 2026-07-06 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -0.654% | 1 | 1,022 | -3.509% |
| 2026-07-02 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +5.034% | 3 | 1,019 | -4.139% |
| 2026-07-01 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -3.744% | 10 | 1,029 | +0.686% |
| 2026-06-30 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +8.095% | 4 | 1,033 | -3.084% |
| 2026-06-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.194% | 1 | 1,032 | +4.762% |
| 2026-06-26 | 19.8300 | 20.3500 | 19.8300 | 20.3500 | +2.364% | 4 | 1,032 | +8.108% |
| 2026-06-25 | 20.1000 | 20.1000 | 19.8500 | 19.8800 | +11.937% | 507 | 529 | +10.664% |
| 2026-06-24 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +8.624% | 1 | 528 | +23.874% |
| 2026-06-23 | 16.3000 | 16.3500 | 16.3000 | 16.3500 | +10.548% | 10 | 528 | +34.557% |
| 2026-06-22 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -4.642% | 1 | 527 | +48.749% |
| 2026-06-11 | 14.8200 | 15.5100 | 14.8200 | 15.5100 | +21.838% | 4 | 527 | +41.844% |
| 2026-06-10 | 12.3000 | 12.8700 | 12.3000 | 12.7300 | +27.300% | 10 | 520 | +72.820% |
| 2026-06-04 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | +4.167% | 13 | 510 | +120.000% |
| 2026-06-02 | 9.0000 | 9.6000 | 9.0000 | 9.6000 | -29.256% | 72 | 485 | +129.167% |
| 2026-05-27 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -0.949% | 1 | 485 | +62.122% |
| 2026-05-26 | 13.5900 | 13.7100 | 13.5300 | 13.7000 | +0.735% | 6 | 485 | +60.584% |
| 2026-05-11 | 13.6500 | 13.7000 | 13.4000 | 13.6000 | -7.483% | 222 | 290 | +61.765% |
| 2026-05-05 | 14.7500 | 14.7500 | 14.7000 | 14.7000 | +4.478% | 2 | 290 | +49.660% |
| 2026-04-21 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -21.044% | 15 | 305 | +56.361% |
| 2026-04-14 | 17.8000 | 17.8500 | 17.8000 | 17.8200 | -16.923% | 21 | 305 | +23.457% |
| 2026-03-25 | 21.4000 | 21.4500 | 21.3000 | 21.4500 | +19.832% | 20 | 295 | +2.564% |
| 2026-03-11 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -16.744% | 1 | 294 | +22.905% |
| 2026-03-10 | 21.4000 | 21.5000 | 21.4000 | 21.5000 | -10.825% | 21 | 295 | +2.326% |
| 2026-03-03 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +4.690% | 1 | 274 | -8.752% |
| 2026-03-02 | 23.0000 | 23.0300 | 23.0000 | 23.0300 | -0.087% | 10 | 275 | -4.472% |
| 2026-02-25 | 23.1500 | 23.2000 | 23.0500 | 23.0500 | +11.353% | 174 | 98 | -4.555% |
| 2026-02-17 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +3.190% | 1 | 98 | +6.280% |
| 2026-02-13 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +0.551% | 1 | 98 | +9.671% |
| 2026-02-10 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -2.920% | 1 | 98 | +10.276% |
| 2026-02-09 | 21.0500 | 21.0500 | 20.5500 | 20.5500 | -8.667% | 17 | 99 | +7.056% |
| 2026-02-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +11.331% | 1 | 82 | -2.222% |
| 2026-02-03 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +39.187% | 10 | 81 | +8.857% |
| 2026-01-26 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +21.812% | 1 | 91 | +51.515% |
| 2025-12-31 | 11.9000 | 11.9200 | 11.9000 | 11.9200 | -0.501% | 2 | 92 | +84.564% |
| 2025-12-30 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -1.399% | 1 | 92 | +83.639% |
| 2025-12-23 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.178% | 10 | 91 | +81.070% |
| 2025-12-19 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +6.148% | 4 | 81 | +69.884% |
| 2025-12-11 | 13.6500 | 13.6500 | 12.2000 | 12.2000 | +20.197% | 53 | 77 | +80.328% |
| 2025-12-10 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | 0.000% | 24 | 24 | +116.749% |