ORCL270917P00125000
ORCL Sep 17 2027 125.00 Put
optionOPRA
EODNov 4, 2026
24.55USD-2.579%(-0.65)11Vol2,781OI
ORCL270917P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 24.40 | 24.55 | 24.35 | 24.55 | -2.579% | 11 | 2,773 | 0.000% |
| 2026-11-03 | 25.20 | 25.20 | 25.20 | 25.20 | -1.754% | 1 | 2,773 | -2.579% |
| 2026-11-02 | 25.00 | 25.65 | 24.93 | 25.65 | +14.509% | 38 | 2,741 | -4.288% |
| 2026-10-30 | 22.40 | 22.40 | 22.40 | 22.40 | +24.444% | 1 | 2,740 | +9.598% |
| 2026-10-28 | 22.50 | 22.50 | 18.00 | 18.00 | -18.809% | 5 | 2,737 | +36.389% |
| 2026-10-27 | 22.95 | 22.95 | 22.10 | 22.17 | -8.237% | 17 | 2,730 | +10.735% |
| 2026-10-26 | 24.55 | 24.55 | 24.16 | 24.16 | +0.457% | 30 | 2,727 | +1.614% |
| 2026-10-23 | 24.73 | 24.73 | 23.95 | 24.05 | -3.800% | 15 | 2,742 | +2.079% |
| 2026-10-22 | 23.95 | 25.49 | 23.85 | 25.00 | +9.170% | 1,070 | 2,705 | -1.800% |
| 2026-10-21 | 23.00 | 23.00 | 22.85 | 22.90 | +4.091% | 6 | 2,702 | +7.205% |
| 2026-10-20 | 21.90 | 22.20 | 21.70 | 22.00 | -2.439% | 49 | 2,703 | +11.591% |
| 2026-10-19 | 22.80 | 22.80 | 22.55 | 22.55 | -4.691% | 2 | 2,705 | +8.869% |
| 2026-10-16 | 21.70 | 23.70 | 21.70 | 23.66 | +10.303% | 120 | 2,683 | +3.762% |
| 2026-10-15 | 22.90 | 23.00 | 21.45 | 21.45 | -5.714% | 20 | 2,683 | +14.452% |
| 2026-10-14 | 20.29 | 22.75 | 20.29 | 22.75 | +26.389% | 8 | 2,675 | +7.912% |
| 2026-10-13 | 19.15 | 19.15 | 17.90 | 18.00 | -8.257% | 42 | 2,677 | +36.389% |
| 2026-10-12 | 19.62 | 19.62 | 19.62 | 19.62 | +6.921% | 1 | 2,678 | +25.127% |
| 2026-10-09 | 19.10 | 19.10 | 18.35 | 18.35 | -11.566% | 8 | 2,676 | +33.787% |
| 2026-10-08 | 18.80 | 20.80 | 18.75 | 20.75 | +14.325% | 279 | 2,658 | +18.313% |
| 2026-10-07 | 18.63 | 18.63 | 17.93 | 18.15 | +2.833% | 3,044 | 611 | +35.262% |
| 2026-10-06 | 18.00 | 18.05 | 17.65 | 17.65 | -4.336% | 7 | 610 | +39.093% |
| 2026-10-05 | 18.50 | 18.50 | 18.45 | 18.45 | -2.639% | 7 | 605 | +33.062% |
| 2026-10-02 | 18.95 | 18.95 | 18.95 | 18.95 | -7.108% | 2 | 607 | +29.551% |
| 2026-10-01 | 20.40 | 20.40 | 20.40 | 20.40 | +0.493% | 3 | 607 | +20.343% |
| 2026-09-29 | 19.98 | 20.30 | 19.40 | 20.30 | -7.727% | 5 | 607 | +20.936% |
| 2026-09-28 | 22.20 | 22.20 | 21.75 | 22.00 | +9.453% | 20 | 619 | +11.591% |
| 2026-09-24 | 21.76 | 21.76 | 19.90 | 20.10 | +12.605% | 20 | 609 | +22.139% |
| 2026-09-23 | 17.75 | 18.01 | 17.75 | 17.85 | +3.779% | 37 | 585 | +37.535% |
| 2026-09-22 | 16.65 | 17.20 | 16.65 | 17.20 | -1.714% | 4 | 584 | +42.733% |
| 2026-09-21 | 17.50 | 17.50 | 17.50 | 17.50 | -3.315% | 3 | 584 | +40.286% |
| 2026-09-18 | 18.55 | 18.55 | 18.10 | 18.10 | +3.134% | 5 | 580 | +35.635% |
| 2026-09-17 | 17.55 | 17.55 | 17.55 | 17.55 | -4.878% | 2 | 578 | +39.886% |
| 2026-09-16 | 18.45 | 18.45 | 18.45 | 18.45 | -6.818% | 1 | 578 | +33.062% |
| 2026-09-15 | 19.35 | 19.80 | 19.35 | 19.80 | +3.448% | 321 | 268 | +23.990% |
| 2026-09-14 | 19.15 | 19.20 | 19.14 | 19.14 | +12.655% | 9 | 260 | +28.265% |
| 2026-09-11 | 16.35 | 17.10 | 16.35 | 16.99 | -3.191% | 15 | 262 | +44.497% |
| 2026-09-10 | 16.95 | 17.55 | 16.80 | 17.55 | +9.894% | 35 | 259 | +39.886% |
| 2026-09-08 | 15.23 | 15.97 | 15.23 | 15.97 | -7.688% | 6 | 258 | +53.726% |
| 2026-09-04 | 17.30 | 17.30 | 17.20 | 17.30 | -2.205% | 7 | 254 | +41.908% |
| 2026-09-03 | 18.37 | 18.37 | 17.69 | 17.69 | -14.541% | 9 | 253 | +38.779% |
| 2026-09-02 | 21.65 | 21.65 | 20.70 | 20.70 | -7.008% | 5 | 251 | +18.599% |
| 2026-09-01 | 21.75 | 22.26 | 21.70 | 22.26 | +9.011% | 5 | 249 | +10.288% |
| 2026-08-31 | 20.80 | 20.80 | 20.42 | 20.42 | -0.390% | 28 | 225 | +20.225% |
| 2026-08-28 | 20.60 | 20.60 | 20.25 | 20.50 | -3.165% | 22 | 215 | +19.756% |
| 2026-08-27 | 21.25 | 21.25 | 21.17 | 21.17 | -0.610% | 10 | 206 | +15.966% |
| 2026-08-26 | 21.75 | 21.75 | 20.90 | 21.30 | -10.316% | 22 | 207 | +15.258% |
| 2026-08-20 | 23.95 | 23.95 | 23.75 | 23.75 | +1.496% | 23 | 188 | +3.368% |
| 2026-08-19 | 23.40 | 23.40 | 23.40 | 23.40 | +4.464% | 1 | 188 | +4.915% |
| 2026-08-17 | 23.00 | 23.00 | 22.40 | 22.40 | +4.918% | 4 | 186 | +9.598% |
| 2026-08-14 | 21.35 | 21.35 | 21.35 | 21.35 | -1.386% | 15 | 171 | +14.988% |
| 2026-08-13 | 21.10 | 21.70 | 21.10 | 21.65 | 0.000% | 4 | 171 | +13.395% |
| 2026-08-12 | 22.10 | 22.50 | 21.65 | 21.65 | -11.088% | 4 | 171 | +13.395% |
| 2026-08-11 | 24.55 | 24.95 | 24.35 | 24.35 | +2.397% | 6 | 168 | +0.821% |
| 2026-08-10 | 23.78 | 23.78 | 23.78 | 23.78 | -9.890% | 4 | 172 | +3.238% |
| 2026-08-07 | 26.39 | 26.39 | 26.39 | 26.39 | +1.227% | 1 | 172 | -6.972% |
| 2026-08-06 | 26.29 | 26.29 | 26.07 | 26.07 | -0.306% | 2 | 173 | -5.830% |
| 2026-08-05 | 26.15 | 26.15 | 26.15 | 26.15 | +2.348% | 1 | 172 | -6.119% |
| 2026-08-04 | 25.55 | 25.55 | 25.55 | 25.55 | -9.075% | 1 | 173 | -3.914% |
| 2026-08-03 | 28.70 | 28.70 | 28.10 | 28.10 | -23.014% | 6 | 171 | -12.633% |
| 2026-07-28 | 36.50 | 36.50 | 36.50 | 36.50 | +1.586% | 2 | 169 | -32.740% |
| 2026-07-24 | 35.92 | 36.18 | 35.92 | 35.93 | +5.676% | 3 | 168 | -31.673% |
| 2026-07-23 | 34.00 | 34.00 | 34.00 | 34.00 | +2.719% | 1 | 167 | -27.794% |
| 2026-07-22 | 32.80 | 33.10 | 32.80 | 33.10 | +1.846% | 40 | 177 | -25.831% |
| 2026-07-21 | 32.50 | 32.63 | 32.49 | 32.50 | +3.470% | 12 | 177 | -24.462% |
| 2026-07-17 | 32.17 | 32.17 | 30.51 | 31.41 | -2.966% | 16 | 170 | -21.840% |
| 2026-07-16 | 30.68 | 32.37 | 30.68 | 32.37 | +7.613% | 9 | 169 | -24.158% |
| 2026-07-15 | 29.90 | 30.08 | 29.90 | 30.08 | -1.828% | 33 | 201 | -18.384% |
| 2026-07-14 | 28.05 | 30.80 | 28.05 | 30.64 | +4.967% | 6 | 201 | -19.876% |
| 2026-07-13 | 27.62 | 29.19 | 27.62 | 29.19 | +19.828% | 37 | 181 | -15.896% |
| 2026-07-09 | 24.36 | 24.36 | 24.36 | 24.36 | -9.945% | 1 | 181 | +0.780% |
| 2026-07-08 | 26.73 | 27.05 | 26.73 | 27.05 | +1.998% | 3 | 181 | -9.242% |
| 2026-07-07 | 26.09 | 26.52 | 26.09 | 26.52 | +15.606% | 3 | 181 | -7.428% |
| 2026-06-29 | 22.94 | 22.94 | 22.94 | 22.94 | +3.801% | 3 | 178 | +7.018% |
| 2026-06-26 | 22.10 | 22.10 | 22.10 | 22.10 | +1.052% | 2 | 180 | +11.086% |
| 2026-06-25 | 21.87 | 21.87 | 21.87 | 21.87 | +16.516% | 2 | 180 | +12.254% |
| 2026-06-24 | 18.77 | 18.77 | 18.77 | 18.77 | +2.289% | 2 | 180 | +30.794% |
| 2026-06-23 | 18.30 | 18.35 | 18.25 | 18.35 | +14.259% | 36 | 156 | +33.787% |
| 2026-06-11 | 16.05 | 16.06 | 16.05 | 16.06 | +14.469% | 2 | 156 | +52.864% |
| 2026-06-10 | 14.03 | 14.03 | 14.03 | 14.03 | +0.573% | 3 | 156 | +74.982% |
| 2026-06-09 | 13.95 | 13.95 | 13.95 | 13.95 | +11.958% | 10 | 146 | +75.986% |
| 2026-06-05 | 12.46 | 12.46 | 12.46 | 12.46 | +4.443% | 1 | 147 | +97.030% |
| 2026-06-04 | 12.03 | 12.03 | 11.93 | 11.93 | +9.149% | 40 | 127 | +105.784% |
| 2026-06-02 | 11.45 | 11.55 | 10.90 | 10.93 | -6.180% | 96 | 77 | +124.611% |
| 2026-06-01 | 11.65 | 11.65 | 11.65 | 11.65 | -23.254% | 20 | 68 | +110.730% |
| 2026-05-26 | 15.15 | 15.18 | 15.15 | 15.18 | -0.328% | 2 | 67 | +61.726% |
| 2026-05-15 | 15.23 | 15.23 | 15.23 | 15.23 | -1.742% | 24 | 82 | +61.195% |
| 2026-05-13 | 15.37 | 15.50 | 15.37 | 15.50 | -0.958% | 2 | 82 | +58.387% |
| 2026-05-07 | 15.20 | 15.95 | 14.95 | 15.65 | -5.438% | 4 | 82 | +56.869% |
| 2026-04-20 | 16.55 | 16.55 | 16.55 | 16.55 | -16.414% | 24 | 83 | +48.338% |
| 2026-04-14 | 19.40 | 19.80 | 19.40 | 19.80 | -22.535% | 11 | 67 | +23.990% |
| 2026-04-09 | 25.56 | 25.56 | 25.56 | 25.56 | +8.535% | 1 | 72 | -3.951% |
| 2026-04-08 | 23.55 | 23.55 | 23.55 | 23.55 | -3.484% | 2 | 71 | +4.246% |
| 2026-04-07 | 24.40 | 24.40 | 24.40 | 24.40 | +3.830% | 1 | 71 | +0.615% |
| 2026-03-31 | 25.55 | 25.55 | 23.50 | 23.50 | -9.091% | 12 | 71 | +4.468% |
| 2026-03-27 | 25.85 | 25.85 | 25.85 | 25.85 | +9.302% | 1 | 76 | -5.029% |
| 2026-03-25 | 23.65 | 23.65 | 23.55 | 23.65 | +13.921% | 50 | 76 | +3.805% |
| 2026-03-12 | 20.00 | 20.80 | 20.00 | 20.76 | -16.727% | 11 | 56 | +18.256% |
| 2026-03-03 | 24.93 | 24.93 | 24.93 | 24.93 | -4.299% | 2 | 48 | -1.524% |
| 2026-02-27 | 26.05 | 26.05 | 26.05 | 26.05 | +6.457% | 3 | 49 | -5.758% |
| 2026-02-09 | 24.47 | 24.47 | 24.47 | 24.47 | -8.146% | 30 | 49 | +0.327% |
| 2026-02-06 | 26.89 | 26.89 | 26.64 | 26.64 | -3.688% | 31 | 51 | -7.845% |
| 2026-02-05 | 26.85 | 27.66 | 26.85 | 27.66 | +8.941% | 4 | 29 | -11.244% |
| 2026-02-04 | 24.22 | 25.69 | 24.10 | 25.39 | +77.428% | 66 | 26 | -3.308% |
| 2026-01-14 | 13.94 | 14.31 | 13.94 | 14.31 | 0.000% | 2 | 1 | +71.558% |