ORCL270917P00135000
ORCL Sep 17 2027 135.00 Put
optionOPRA
EODNov 4, 2026
30.40USD-0.751%(-0.23)1Vol895OI
ORCL270917P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 30.40 | 30.40 | 30.40 | 30.40 | -0.751% | 1 | 896 | 0.000% |
| 2026-11-03 | 33.50 | 33.50 | 30.63 | 30.63 | -6.187% | 7 | 895 | -0.751% |
| 2026-11-02 | 28.85 | 32.65 | 28.85 | 32.65 | +15.046% | 31 | 877 | -6.891% |
| 2026-10-30 | 27.15 | 28.38 | 27.15 | 28.38 | +16.983% | 4 | 878 | +7.118% |
| 2026-10-29 | 24.12 | 24.26 | 24.12 | 24.26 | +7.822% | 26 | 900 | +25.309% |
| 2026-10-28 | 28.30 | 28.30 | 22.50 | 22.50 | -19.929% | 45 | 869 | +35.111% |
| 2026-10-27 | 28.24 | 28.25 | 27.70 | 28.10 | -4.907% | 10 | 873 | +8.185% |
| 2026-10-26 | 30.82 | 30.82 | 29.55 | 29.55 | -1.005% | 5 | 869 | +2.876% |
| 2026-10-23 | 30.15 | 30.15 | 29.61 | 29.85 | -1.028% | 17 | 867 | +1.843% |
| 2026-10-22 | 30.16 | 30.16 | 30.16 | 30.16 | +3.465% | 1 | 867 | +0.796% |
| 2026-10-21 | 28.40 | 29.15 | 28.40 | 29.15 | +4.856% | 5 | 864 | +4.288% |
| 2026-10-20 | 27.80 | 27.80 | 27.80 | 27.80 | -1.767% | 1 | 864 | +9.353% |
| 2026-10-19 | 28.30 | 28.30 | 28.30 | 28.30 | -2.749% | 1 | 865 | +7.420% |
| 2026-10-16 | 27.33 | 29.10 | 27.33 | 29.10 | +8.178% | 15 | 860 | +4.467% |
| 2026-10-15 | 28.25 | 28.25 | 26.90 | 26.90 | -4.100% | 2 | 861 | +13.011% |
| 2026-10-14 | 27.00 | 28.05 | 27.00 | 28.05 | +23.297% | 31 | 836 | +8.378% |
| 2026-10-13 | 23.25 | 23.25 | 22.75 | 22.75 | -8.266% | 34 | 831 | +33.626% |
| 2026-10-12 | 24.80 | 24.80 | 24.80 | 24.80 | +6.438% | 1 | 830 | +22.581% |
| 2026-10-09 | 24.10 | 24.10 | 23.21 | 23.30 | -11.069% | 57 | 779 | +30.472% |
| 2026-10-08 | 23.90 | 26.20 | 23.71 | 26.20 | +16.444% | 18 | 766 | +16.031% |
| 2026-10-06 | 22.80 | 22.80 | 22.50 | 22.50 | -3.640% | 6 | 763 | +35.111% |
| 2026-10-05 | 23.30 | 23.98 | 23.30 | 23.35 | -4.499% | 8 | 759 | +30.193% |
| 2026-10-02 | 23.76 | 24.45 | 23.76 | 24.45 | -5.416% | 4 | 759 | +24.335% |
| 2026-10-01 | 25.50 | 26.07 | 25.50 | 25.85 | -0.768% | 4 | 758 | +17.602% |
| 2026-09-30 | 26.05 | 26.05 | 26.05 | 26.05 | +0.969% | 9 | 758 | +16.699% |
| 2026-09-29 | 26.85 | 26.85 | 24.50 | 25.80 | -5.321% | 44 | 745 | +17.829% |
| 2026-09-28 | 27.15 | 27.25 | 27.15 | 27.25 | +6.695% | 16 | 741 | +11.560% |
| 2026-09-25 | 25.55 | 25.55 | 25.50 | 25.54 | -1.769% | 5 | 736 | +19.029% |
| 2026-09-24 | 25.50 | 27.03 | 25.50 | 26.00 | +15.299% | 11 | 737 | +16.923% |
| 2026-09-23 | 22.86 | 23.05 | 22.55 | 22.55 | +2.453% | 38 | 742 | +34.812% |
| 2026-09-22 | 22.01 | 22.01 | 22.01 | 22.01 | -0.856% | 1 | 741 | +38.119% |
| 2026-09-21 | 22.20 | 22.20 | 22.20 | 22.20 | -2.674% | 2 | 741 | +36.937% |
| 2026-09-18 | 23.00 | 23.00 | 22.81 | 22.81 | -2.313% | 3 | 738 | +33.275% |
| 2026-09-16 | 23.35 | 23.35 | 23.35 | 23.35 | -3.152% | 1 | 738 | +30.193% |
| 2026-09-15 | 25.00 | 25.00 | 24.11 | 24.11 | +0.249% | 2 | 737 | +26.089% |
| 2026-09-14 | 24.05 | 24.06 | 23.95 | 24.05 | +11.860% | 206 | 533 | +26.403% |
| 2026-09-11 | 21.55 | 21.55 | 21.50 | 21.50 | -2.139% | 2 | 532 | +41.395% |
| 2026-09-10 | 21.80 | 21.97 | 21.20 | 21.97 | +5.880% | 31 | 513 | +38.371% |
| 2026-09-09 | 20.80 | 20.80 | 20.70 | 20.75 | +0.924% | 6 | 513 | +46.506% |
| 2026-09-08 | 20.00 | 20.65 | 20.00 | 20.56 | -5.688% | 15 | 511 | +47.860% |
| 2026-09-04 | 21.80 | 21.80 | 21.80 | 21.80 | -1.802% | 1 | 511 | +39.450% |
| 2026-09-03 | 23.33 | 23.33 | 22.20 | 22.20 | -14.451% | 11 | 502 | +36.937% |
| 2026-09-02 | 27.80 | 27.80 | 25.95 | 25.95 | -5.499% | 11 | 495 | +17.148% |
| 2026-09-01 | 27.50 | 27.50 | 27.46 | 27.46 | +9.141% | 2 | 495 | +10.706% |
| 2026-08-31 | 25.14 | 25.62 | 24.80 | 25.16 | +0.399% | 112 | 425 | +20.827% |
| 2026-08-28 | 25.06 | 25.06 | 25.06 | 25.06 | -0.949% | 10 | 435 | +21.309% |
| 2026-08-27 | 25.30 | 25.30 | 25.30 | 25.30 | -11.072% | 1 | 434 | +20.158% |
| 2026-08-24 | 28.37 | 28.45 | 28.37 | 28.45 | -3.723% | 2 | 434 | +6.854% |
| 2026-08-19 | 29.55 | 29.55 | 29.55 | 29.55 | +8.640% | 10 | 434 | +2.876% |
| 2026-08-17 | 27.20 | 27.20 | 27.20 | 27.20 | +3.226% | 1 | 433 | +11.765% |
| 2026-08-13 | 26.17 | 26.35 | 26.17 | 26.35 | -4.977% | 16 | 423 | +15.370% |
| 2026-08-12 | 27.95 | 28.45 | 27.73 | 27.73 | -6.223% | 27 | 418 | +9.629% |
| 2026-08-11 | 29.88 | 29.92 | 29.57 | 29.57 | +3.175% | 10 | 412 | +2.807% |
| 2026-08-10 | 29.82 | 29.82 | 28.66 | 28.66 | -8.581% | 22 | 413 | +6.071% |
| 2026-08-07 | 31.35 | 31.35 | 31.35 | 31.35 | -0.096% | 1 | 414 | -3.030% |
| 2026-08-05 | 31.58 | 32.30 | 31.38 | 31.38 | +1.193% | 42 | 373 | -3.123% |
| 2026-08-04 | 32.73 | 32.73 | 31.01 | 31.01 | -15.573% | 5 | 376 | -1.967% |
| 2026-07-31 | 37.05 | 37.05 | 36.73 | 36.73 | -11.280% | 2 | 376 | -17.234% |
| 2026-07-29 | 41.40 | 41.40 | 41.40 | 41.40 | +1.845% | 1 | 375 | -26.570% |
| 2026-07-27 | 40.65 | 40.65 | 40.65 | 40.65 | -2.658% | 1 | 374 | -25.215% |
| 2026-07-24 | 41.76 | 41.76 | 41.76 | 41.76 | +1.016% | 10 | 374 | -27.203% |
| 2026-07-23 | 40.50 | 41.34 | 40.50 | 41.34 | +7.237% | 23 | 351 | -26.463% |
| 2026-07-21 | 38.55 | 38.55 | 38.55 | 38.55 | +2.011% | 1 | 350 | -21.141% |
| 2026-07-17 | 38.43 | 38.43 | 37.79 | 37.79 | -0.159% | 5 | 353 | -19.555% |
| 2026-07-16 | 37.85 | 37.85 | 37.85 | 37.85 | +7.804% | 1 | 353 | -19.683% |
| 2026-07-15 | 35.42 | 35.42 | 35.11 | 35.11 | -5.236% | 2 | 353 | -13.415% |
| 2026-07-14 | 35.00 | 37.05 | 35.00 | 37.05 | +6.160% | 111 | 243 | -17.949% |
| 2026-07-13 | 33.21 | 34.90 | 33.21 | 34.90 | +11.005% | 9 | 235 | -12.894% |
| 2026-07-10 | 31.28 | 31.44 | 31.19 | 31.44 | +4.556% | 20 | 231 | -3.308% |
| 2026-07-09 | 30.07 | 30.07 | 30.07 | 30.07 | -7.477% | 3 | 228 | +1.097% |
| 2026-07-08 | 32.50 | 32.50 | 32.50 | 32.50 | +2.686% | 1 | 228 | -6.462% |
| 2026-07-07 | 32.38 | 32.38 | 31.65 | 31.65 | +1.021% | 2 | 229 | -3.949% |
| 2026-07-02 | 29.21 | 31.33 | 29.21 | 31.33 | +7.368% | 3 | 226 | -2.968% |
| 2026-07-01 | 29.67 | 29.67 | 29.18 | 29.18 | +3.292% | 4 | 225 | +4.181% |
| 2026-06-29 | 28.25 | 28.25 | 28.25 | 28.25 | +25.000% | 1 | 224 | +7.611% |
| 2026-06-23 | 21.18 | 22.60 | 21.18 | 22.60 | +10.513% | 12 | 219 | +34.513% |
| 2026-06-22 | 20.70 | 20.70 | 20.45 | 20.45 | +6.344% | 6 | 220 | +48.655% |
| 2026-06-17 | 18.80 | 19.23 | 18.41 | 19.23 | +4.454% | 5 | 218 | +58.086% |
| 2026-06-16 | 18.41 | 18.41 | 18.41 | 18.41 | -9.533% | 1 | 218 | +65.128% |
| 2026-06-12 | 20.35 | 20.35 | 20.35 | 20.35 | -1.405% | 3 | 221 | +49.386% |
| 2026-06-11 | 20.64 | 20.64 | 20.64 | 20.64 | +51.098% | 1 | 221 | +47.287% |
| 2026-06-04 | 14.90 | 14.90 | 13.66 | 13.66 | +0.073% | 54 | 211 | +122.548% |
| 2026-06-02 | 13.45 | 13.65 | 13.40 | 13.65 | -17.273% | 109 | 226 | +122.711% |
| 2026-05-29 | 16.50 | 16.50 | 16.50 | 16.50 | -18.719% | 2 | 224 | +84.242% |
| 2026-05-19 | 19.85 | 20.30 | 19.85 | 20.30 | +7.237% | 20 | 244 | +49.754% |
| 2026-05-13 | 19.00 | 19.00 | 18.92 | 18.93 | +2.602% | 56 | 203 | +60.592% |
| 2026-05-11 | 18.55 | 18.55 | 18.45 | 18.45 | -0.860% | 42 | 177 | +64.770% |
| 2026-05-08 | 18.61 | 18.61 | 18.61 | 18.61 | -2.820% | 1 | 177 | +63.353% |
| 2026-05-07 | 18.35 | 19.15 | 18.35 | 19.15 | -1.996% | 3 | 177 | +58.747% |
| 2026-05-06 | 19.45 | 19.54 | 19.45 | 19.54 | -2.446% | 2 | 177 | +55.578% |
| 2026-05-05 | 19.95 | 20.10 | 19.95 | 20.03 | -4.209% | 3 | 177 | +51.772% |
| 2026-04-23 | 20.26 | 20.91 | 20.26 | 20.91 | +3.005% | 62 | 176 | +45.385% |
| 2026-04-20 | 20.30 | 20.30 | 20.30 | 20.30 | -16.116% | 2 | 206 | +49.754% |
| 2026-04-14 | 23.09 | 24.20 | 23.09 | 24.20 | -22.733% | 7 | 207 | +25.620% |
| 2026-04-10 | 31.32 | 31.32 | 31.32 | 31.32 | +3.537% | 1 | 206 | -2.937% |
| 2026-04-09 | 30.25 | 30.25 | 30.25 | 30.25 | +9.800% | 11 | 206 | +0.496% |
| 2026-04-08 | 27.80 | 27.85 | 27.55 | 27.55 | -7.705% | 39 | 195 | +10.345% |
| 2026-04-07 | 30.15 | 30.15 | 29.85 | 29.85 | +3.466% | 14 | 196 | +1.843% |
| 2026-04-06 | 28.85 | 28.85 | 28.85 | 28.85 | +2.124% | 2 | 190 | +5.373% |
| 2026-03-31 | 28.45 | 28.45 | 28.25 | 28.25 | -8.783% | 20 | 189 | +7.611% |
| 2026-03-30 | 30.97 | 30.97 | 30.97 | 30.97 | -0.097% | 6 | 185 | -1.840% |
| 2026-03-27 | 31.00 | 31.00 | 31.00 | 31.00 | +10.912% | 5 | 191 | -1.935% |
| 2026-03-24 | 27.95 | 27.95 | 27.95 | 27.95 | +6.883% | 5 | 186 | +8.766% |
| 2026-03-23 | 26.15 | 26.15 | 26.15 | 26.15 | +2.549% | 5 | 181 | +16.252% |
| 2026-03-16 | 25.65 | 25.65 | 25.50 | 25.50 | -1.392% | 54 | 180 | +19.216% |
| 2026-03-13 | 25.55 | 25.86 | 25.55 | 25.86 | +3.028% | 4 | 130 | +17.556% |
| 2026-03-12 | 24.65 | 25.20 | 24.65 | 25.10 | -15.913% | 84 | 127 | +21.116% |
| 2026-03-09 | 30.30 | 30.30 | 29.85 | 29.85 | +5.291% | 15 | 156 | +1.843% |
| 2026-03-04 | 28.35 | 28.35 | 28.35 | 28.35 | -9.396% | 15 | 164 | +7.231% |
| 2026-03-02 | 31.41 | 31.41 | 31.29 | 31.29 | -1.231% | 128 | 150 | -2.844% |
| 2026-02-27 | 31.68 | 31.68 | 31.68 | 31.68 | -2.523% | 3 | 42 | -4.040% |
| 2026-02-24 | 32.50 | 32.50 | 32.50 | 32.50 | -1.366% | 1 | 39 | -6.462% |
| 2026-02-23 | 32.95 | 32.95 | 32.95 | 32.95 | +24.575% | 1 | 38 | -7.739% |
| 2026-02-10 | 26.45 | 26.45 | 26.45 | 26.45 | -4.097% | 10 | 38 | +14.934% |
| 2026-02-09 | 29.09 | 29.09 | 27.58 | 27.58 | -14.108% | 3 | 38 | +10.225% |
| 2026-02-06 | 32.45 | 32.45 | 31.91 | 32.11 | -3.574% | 3 | 38 | -5.325% |
| 2026-02-05 | 32.02 | 33.30 | 32.02 | 33.30 | +14.551% | 14 | 41 | -8.709% |
| 2026-02-04 | 29.14 | 29.76 | 29.07 | 29.07 | +33.226% | 24 | 36 | +4.575% |
| 2026-01-28 | 21.82 | 21.82 | 21.82 | 21.82 | +21.222% | 1 | 12 | +39.322% |
| 2025-12-11 | 18.59 | 18.59 | 18.00 | 18.00 | +7.527% | 2 | 12 | +68.889% |
| 2025-12-02 | 16.71 | 16.74 | 16.71 | 16.74 | -6.480% | 2 | 11 | +81.601% |
| 2025-11-28 | 17.95 | 17.95 | 17.90 | 17.90 | 0.000% | 10 | 10 | +69.832% |