ORCL270917P00130000
ORCL Sep 17 2027 130.00 Put
optionOPRA
EODNov 4, 2026
27.25USD-1.089%(-0.30)18Vol2,046OI
ORCL270917P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 26.92 | 27.45 | 26.92 | 27.25 | -1.089% | 18 | 2,031 | 0.000% |
| 2026-11-03 | 27.50 | 27.55 | 26.98 | 27.55 | -4.007% | 7 | 2,031 | -1.089% |
| 2026-11-02 | 26.35 | 28.70 | 26.35 | 28.70 | +13.889% | 27 | 2,019 | -5.052% |
| 2026-10-30 | 24.49 | 25.20 | 24.49 | 25.20 | +21.739% | 20 | 2,001 | +8.135% |
| 2026-10-29 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 1 | 2,001 | +31.643% |
| 2026-10-28 | 25.20 | 25.54 | 18.95 | 20.70 | -17.034% | 76 | 1,949 | +31.643% |
| 2026-10-27 | 25.32 | 25.40 | 24.80 | 24.95 | -7.593% | 13 | 1,839 | +9.218% |
| 2026-10-26 | 27.35 | 27.75 | 26.85 | 27.00 | +0.746% | 163 | 1,837 | +0.926% |
| 2026-10-23 | 27.26 | 27.26 | 26.80 | 26.80 | -5.634% | 5 | 1,864 | +1.679% |
| 2026-10-22 | 27.20 | 28.40 | 26.86 | 28.40 | +11.068% | 90 | 1,809 | -4.049% |
| 2026-10-21 | 25.43 | 25.70 | 25.43 | 25.57 | +3.105% | 69 | 1,809 | +6.570% |
| 2026-10-20 | 25.85 | 25.85 | 24.80 | 24.80 | -2.362% | 23 | 1,830 | +9.879% |
| 2026-10-19 | 25.60 | 25.60 | 25.15 | 25.40 | -3.970% | 8 | 1,828 | +7.283% |
| 2026-10-16 | 24.55 | 26.45 | 24.55 | 26.45 | +10.208% | 59 | 1,822 | +3.025% |
| 2026-10-15 | 26.00 | 26.00 | 24.00 | 24.00 | -5.251% | 140 | 1,791 | +13.542% |
| 2026-10-14 | 23.57 | 25.40 | 23.57 | 25.33 | +25.086% | 53 | 1,777 | +7.580% |
| 2026-10-13 | 21.85 | 21.85 | 20.25 | 20.25 | -8.743% | 38 | 1,778 | +34.568% |
| 2026-10-12 | 22.19 | 22.19 | 22.19 | 22.19 | +7.302% | 4 | 1,780 | +22.803% |
| 2026-10-09 | 22.95 | 22.95 | 20.66 | 20.68 | -12.000% | 26 | 1,768 | +31.770% |
| 2026-10-08 | 21.25 | 23.50 | 21.25 | 23.50 | +13.801% | 2 | 1,767 | +15.957% |
| 2026-10-07 | 20.72 | 20.73 | 20.54 | 20.65 | +5.897% | 660 | 1,311 | +31.961% |
| 2026-10-06 | 20.30 | 20.30 | 19.50 | 19.50 | -6.921% | 19 | 1,307 | +39.744% |
| 2026-10-05 | 20.80 | 21.48 | 20.80 | 20.95 | -4.250% | 5 | 1,307 | +30.072% |
| 2026-10-02 | 21.13 | 21.90 | 20.90 | 21.88 | -4.870% | 164 | 1,228 | +24.543% |
| 2026-10-01 | 22.59 | 23.65 | 22.59 | 23.00 | -0.347% | 13 | 1,227 | +18.478% |
| 2026-09-30 | 23.50 | 23.50 | 23.08 | 23.08 | +0.087% | 33 | 1,230 | +18.068% |
| 2026-09-29 | 24.36 | 24.36 | 21.80 | 23.06 | -5.492% | 24 | 1,228 | +18.170% |
| 2026-09-28 | 23.89 | 25.10 | 23.89 | 24.40 | +7.206% | 37 | 1,219 | +11.680% |
| 2026-09-25 | 22.80 | 22.88 | 22.75 | 22.76 | +1.607% | 8 | 1,222 | +19.728% |
| 2026-09-24 | 23.00 | 24.65 | 22.40 | 22.40 | +10.617% | 25 | 1,215 | +21.652% |
| 2026-09-23 | 20.15 | 20.25 | 20.15 | 20.25 | +2.896% | 23 | 1,214 | +34.568% |
| 2026-09-22 | 18.60 | 19.68 | 18.60 | 19.68 | -0.606% | 16 | 1,209 | +38.465% |
| 2026-09-21 | 19.80 | 19.80 | 19.80 | 19.80 | -2.319% | 2 | 1,209 | +37.626% |
| 2026-09-18 | 20.91 | 20.91 | 20.27 | 20.27 | +4.216% | 14 | 1,203 | +34.435% |
| 2026-09-17 | 20.03 | 20.03 | 19.45 | 19.45 | -12.190% | 2 | 1,203 | +40.103% |
| 2026-09-16 | 22.25 | 22.45 | 22.15 | 22.15 | -0.449% | 7 | 1,199 | +23.025% |
| 2026-09-15 | 22.25 | 22.26 | 22.25 | 22.25 | +3.248% | 409 | 836 | +22.472% |
| 2026-09-14 | 22.00 | 22.00 | 21.45 | 21.55 | +9.669% | 210 | 655 | +26.450% |
| 2026-09-11 | 19.33 | 19.65 | 19.33 | 19.65 | -1.750% | 21 | 655 | +38.677% |
| 2026-09-10 | 19.45 | 20.00 | 19.45 | 20.00 | +10.193% | 13 | 653 | +36.250% |
| 2026-09-09 | 18.42 | 18.42 | 18.15 | 18.15 | -1.998% | 2 | 654 | +50.138% |
| 2026-09-08 | 18.24 | 18.52 | 17.95 | 18.52 | -6.700% | 7 | 655 | +47.138% |
| 2026-09-04 | 19.40 | 19.85 | 19.36 | 19.85 | -0.750% | 3 | 656 | +37.280% |
| 2026-09-03 | 21.90 | 21.90 | 20.00 | 20.00 | -13.043% | 10 | 658 | +36.250% |
| 2026-09-02 | 23.44 | 24.01 | 23.00 | 23.00 | -7.295% | 16 | 658 | +18.478% |
| 2026-09-01 | 24.24 | 24.81 | 24.24 | 24.81 | +10.561% | 26 | 655 | +9.835% |
| 2026-08-31 | 22.36 | 22.44 | 22.36 | 22.44 | -2.435% | 2 | 655 | +21.435% |
| 2026-08-27 | 23.15 | 23.87 | 23.00 | 23.00 | -2.831% | 6 | 658 | +18.478% |
| 2026-08-26 | 23.67 | 23.67 | 23.67 | 23.67 | -4.940% | 1 | 658 | +15.125% |
| 2026-08-25 | 24.90 | 24.90 | 24.90 | 24.90 | -4.598% | 4 | 661 | +9.438% |
| 2026-08-24 | 26.10 | 26.10 | 26.10 | 26.10 | -0.949% | 3 | 658 | +4.406% |
| 2026-08-18 | 26.35 | 26.35 | 26.35 | 26.35 | +10.021% | 1 | 657 | +3.416% |
| 2026-08-14 | 23.80 | 24.15 | 23.80 | 23.95 | -1.237% | 6 | 654 | +13.779% |
| 2026-08-13 | 23.00 | 24.25 | 23.00 | 24.25 | +0.874% | 2 | 654 | +12.371% |
| 2026-08-12 | 24.75 | 25.35 | 24.04 | 24.04 | -11.455% | 30 | 661 | +13.353% |
| 2026-08-11 | 26.85 | 27.15 | 26.85 | 27.15 | +4.023% | 63 | 601 | +0.368% |
| 2026-08-10 | 26.65 | 26.67 | 26.10 | 26.10 | -9.406% | 27 | 602 | +4.406% |
| 2026-08-04 | 28.15 | 28.81 | 28.15 | 28.81 | -5.355% | 7 | 596 | -5.415% |
| 2026-08-03 | 31.15 | 31.15 | 30.44 | 30.44 | -15.020% | 3 | 597 | -10.480% |
| 2026-07-30 | 35.82 | 35.82 | 35.82 | 35.82 | +1.617% | 2 | 595 | -23.925% |
| 2026-07-21 | 35.25 | 35.25 | 35.25 | 35.25 | -4.212% | 3 | 595 | -22.695% |
| 2026-07-20 | 35.50 | 36.80 | 35.50 | 36.80 | +5.838% | 21 | 578 | -25.951% |
| 2026-07-17 | 35.30 | 35.30 | 34.77 | 34.77 | -0.230% | 10 | 574 | -21.628% |
| 2026-07-16 | 34.15 | 34.90 | 34.15 | 34.85 | +12.601% | 10 | 580 | -21.808% |
| 2026-07-15 | 32.12 | 32.33 | 30.95 | 30.95 | -5.841% | 10 | 578 | -11.955% |
| 2026-07-14 | 31.92 | 33.20 | 31.92 | 32.87 | +1.451% | 7 | 577 | -17.098% |
| 2026-07-13 | 28.85 | 32.40 | 28.85 | 32.40 | +9.831% | 12 | 574 | -15.895% |
| 2026-07-08 | 29.50 | 29.50 | 29.50 | 29.50 | +0.855% | 1 | 574 | -7.627% |
| 2026-07-07 | 29.25 | 29.25 | 29.25 | 29.25 | +2.380% | 1 | 574 | -6.838% |
| 2026-07-02 | 28.55 | 28.57 | 28.55 | 28.57 | +10.951% | 6 | 572 | -4.620% |
| 2026-06-29 | 25.75 | 25.76 | 25.75 | 25.75 | +5.490% | 5 | 577 | +5.825% |
| 2026-06-25 | 24.41 | 24.41 | 24.41 | 24.41 | +16.962% | 4 | 575 | +11.635% |
| 2026-06-24 | 20.87 | 20.87 | 20.87 | 20.87 | +2.154% | 2 | 575 | +30.570% |
| 2026-06-23 | 19.08 | 20.50 | 19.08 | 20.43 | +11.335% | 26 | 562 | +33.382% |
| 2026-06-12 | 18.35 | 18.35 | 18.35 | 18.35 | -0.918% | 1 | 562 | +48.501% |
| 2026-06-11 | 19.00 | 19.00 | 17.65 | 18.52 | +19.023% | 8 | 565 | +47.138% |
| 2026-06-10 | 15.56 | 15.56 | 15.56 | 15.56 | +9.270% | 1 | 565 | +75.129% |
| 2026-06-08 | 14.25 | 14.25 | 14.24 | 14.24 | +13.466% | 2 | 563 | +91.362% |
| 2026-06-04 | 13.40 | 13.41 | 12.55 | 12.55 | +5.462% | 22 | 571 | +117.131% |
| 2026-06-02 | 12.25 | 12.75 | 11.90 | 11.90 | -3.644% | 131 | 492 | +128.992% |
| 2026-06-01 | 12.35 | 12.35 | 12.35 | 12.35 | -28.030% | 1 | 492 | +120.648% |
| 2026-05-13 | 17.10 | 17.16 | 17.10 | 17.16 | +2.754% | 2 | 492 | +58.800% |
| 2026-05-11 | 16.80 | 16.80 | 16.70 | 16.70 | -2.907% | 10 | 492 | +63.174% |
| 2026-05-08 | 17.20 | 17.20 | 17.20 | 17.20 | -4.972% | 1 | 492 | +58.430% |
| 2026-05-05 | 18.10 | 18.10 | 18.10 | 18.10 | -11.707% | 2 | 493 | +50.552% |
| 2026-05-01 | 20.50 | 20.50 | 20.45 | 20.50 | -5.530% | 66 | 429 | +32.927% |
| 2026-04-30 | 21.75 | 22.05 | 21.70 | 21.70 | +14.211% | 60 | 429 | +25.576% |
| 2026-04-24 | 19.00 | 19.00 | 19.00 | 19.00 | +14.458% | 3 | 369 | +43.421% |
| 2026-04-21 | 16.60 | 16.60 | 16.60 | 16.60 | -40.180% | 1 | 366 | +64.157% |
| 2026-04-10 | 27.75 | 27.75 | 27.75 | 27.75 | -0.716% | 3 | 366 | -1.802% |
| 2026-04-09 | 27.48 | 27.95 | 27.48 | 27.95 | +6.679% | 14 | 366 | -2.504% |
| 2026-04-01 | 26.20 | 26.20 | 26.20 | 26.20 | +0.963% | 1 | 353 | +4.008% |
| 2026-03-31 | 25.95 | 25.95 | 25.95 | 25.95 | -1.890% | 11 | 352 | +5.010% |
| 2026-03-25 | 26.25 | 26.45 | 26.25 | 26.45 | +10.901% | 160 | 353 | +3.025% |
| 2026-03-19 | 23.80 | 23.85 | 23.80 | 23.85 | +4.376% | 91 | 219 | +14.256% |
| 2026-03-12 | 22.54 | 22.95 | 22.54 | 22.85 | -13.611% | 33 | 151 | +19.256% |
| 2026-03-06 | 26.40 | 26.45 | 26.40 | 26.45 | +6.653% | 118 | 131 | +3.025% |
| 2026-02-19 | 24.80 | 24.80 | 24.80 | 24.80 | -3.464% | 1 | 21 | +9.879% |
| 2026-02-09 | 27.40 | 27.40 | 25.69 | 25.69 | -13.209% | 13 | 21 | +6.072% |
| 2026-02-06 | 28.90 | 29.60 | 28.90 | 29.60 | -1.792% | 11 | 19 | -7.939% |
| 2026-02-05 | 30.14 | 30.14 | 30.14 | 30.14 | +35.949% | 1 | 8 | -9.589% |
| 2026-01-30 | 22.17 | 22.17 | 22.17 | 22.17 | +36.012% | 1 | 7 | +22.914% |
| 2025-12-11 | 16.67 | 16.67 | 16.30 | 16.30 | +25.385% | 2 | 6 | +67.178% |
| 2025-12-10 | 12.99 | 13.00 | 12.99 | 13.00 | -14.586% | 2 | 5 | +109.615% |
| 2025-12-02 | 16.55 | 16.55 | 15.15 | 15.22 | 0.000% | 5 | 4 | +79.041% |