ORCL270917P00140000
ORCL Sep 17 2027 140.00 Put
optionOPRA
EODNov 4, 2026
33.50USD-3.736%(-1.30)10Vol2,463OI
ORCL270917P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.37 | 33.50 | 33.30 | 33.50 | -3.736% | 10 | 2,462 | 0.000% |
| 2026-11-03 | 34.80 | 34.80 | 34.80 | 34.80 | -6.827% | 1 | 2,462 | -3.736% |
| 2026-11-02 | 33.88 | 37.35 | 33.88 | 37.35 | +19.520% | 50 | 2,441 | -10.308% |
| 2026-10-30 | 30.00 | 31.25 | 30.00 | 31.25 | +14.469% | 24 | 2,421 | +7.200% |
| 2026-10-29 | 26.95 | 27.75 | 26.60 | 27.30 | +9.419% | 1,047 | 2,428 | +22.711% |
| 2026-10-28 | 31.00 | 31.15 | 24.50 | 24.95 | -19.775% | 45 | 2,408 | +34.269% |
| 2026-10-27 | 31.60 | 31.60 | 31.10 | 31.10 | -5.900% | 6 | 2,410 | +7.717% |
| 2026-10-26 | 32.65 | 33.05 | 32.65 | 33.05 | +0.885% | 9 | 2,406 | +1.362% |
| 2026-10-23 | 32.85 | 32.95 | 32.76 | 32.76 | +0.031% | 9 | 2,406 | +2.259% |
| 2026-10-22 | 32.70 | 32.85 | 32.70 | 32.75 | +4.067% | 7 | 2,406 | +2.290% |
| 2026-10-21 | 31.47 | 31.47 | 31.47 | 31.47 | +3.180% | 1 | 2,405 | +6.451% |
| 2026-10-20 | 30.75 | 30.75 | 30.45 | 30.50 | -2.711% | 401 | 2,205 | +9.836% |
| 2026-10-19 | 31.25 | 31.35 | 30.95 | 31.35 | -3.538% | 12 | 2,198 | +6.858% |
| 2026-10-16 | 30.00 | 32.50 | 30.00 | 32.50 | +9.317% | 6 | 2,194 | +3.077% |
| 2026-10-15 | 31.30 | 31.30 | 29.73 | 29.73 | +0.643% | 3 | 2,195 | +12.681% |
| 2026-10-14 | 29.54 | 29.54 | 29.54 | 29.54 | +16.071% | 1 | 2,214 | +13.406% |
| 2026-10-13 | 27.25 | 27.34 | 25.45 | 25.45 | -6.640% | 45 | 2,227 | +31.631% |
| 2026-10-12 | 26.59 | 27.26 | 26.59 | 27.26 | +4.645% | 2 | 2,225 | +22.891% |
| 2026-10-09 | 26.80 | 26.80 | 26.05 | 26.05 | -10.327% | 5 | 2,227 | +28.599% |
| 2026-10-08 | 26.68 | 29.05 | 26.55 | 29.05 | +11.817% | 11 | 2,225 | +15.318% |
| 2026-10-07 | 25.98 | 25.98 | 25.98 | 25.98 | +3.341% | 1 | 2,225 | +28.945% |
| 2026-10-06 | 25.93 | 25.93 | 25.14 | 25.14 | -4.046% | 16 | 2,237 | +33.254% |
| 2026-10-05 | 26.20 | 26.20 | 26.20 | 26.20 | -2.602% | 2 | 2,237 | +27.863% |
| 2026-10-02 | 26.70 | 26.90 | 26.60 | 26.90 | -7.877% | 4 | 2,247 | +24.535% |
| 2026-10-01 | 29.60 | 29.60 | 29.20 | 29.20 | +0.968% | 13 | 2,236 | +14.726% |
| 2026-09-30 | 29.00 | 29.00 | 28.92 | 28.92 | +0.942% | 4 | 2,233 | +15.837% |
| 2026-09-29 | 27.44 | 28.65 | 27.44 | 28.65 | -6.373% | 21 | 2,254 | +16.928% |
| 2026-09-28 | 29.73 | 30.60 | 29.73 | 30.60 | +7.937% | 51 | 2,264 | +9.477% |
| 2026-09-25 | 28.35 | 28.75 | 28.03 | 28.35 | +0.962% | 97 | 2,213 | +18.166% |
| 2026-09-24 | 29.00 | 30.70 | 27.90 | 28.08 | +10.334% | 50 | 2,197 | +19.302% |
| 2026-09-23 | 25.30 | 25.45 | 25.30 | 25.45 | +4.005% | 7 | 2,197 | +31.631% |
| 2026-09-22 | 24.68 | 24.68 | 24.05 | 24.47 | -1.131% | 5 | 2,194 | +36.902% |
| 2026-09-21 | 24.75 | 24.75 | 24.75 | 24.75 | -3.584% | 2 | 2,192 | +35.354% |
| 2026-09-18 | 25.73 | 25.73 | 25.67 | 25.67 | -5.625% | 2 | 2,190 | +30.503% |
| 2026-09-16 | 27.20 | 27.20 | 27.20 | 27.20 | +0.369% | 1 | 2,191 | +23.162% |
| 2026-09-15 | 27.93 | 27.93 | 27.00 | 27.10 | +0.370% | 23 | 2,168 | +23.616% |
| 2026-09-14 | 26.73 | 27.00 | 26.73 | 27.00 | +10.024% | 9 | 2,160 | +24.074% |
| 2026-09-11 | 26.35 | 26.35 | 21.35 | 24.54 | +0.163% | 44 | 2,143 | +36.512% |
| 2026-09-10 | 24.50 | 24.50 | 24.50 | 24.50 | +8.072% | 10 | 2,133 | +36.735% |
| 2026-09-09 | 23.00 | 23.00 | 22.50 | 22.67 | -2.411% | 3 | 2,133 | +47.772% |
| 2026-09-08 | 22.40 | 23.23 | 22.05 | 23.23 | -4.285% | 24 | 2,124 | +44.210% |
| 2026-09-04 | 24.05 | 24.27 | 24.00 | 24.27 | -2.137% | 22 | 2,145 | +38.030% |
| 2026-09-03 | 27.00 | 27.05 | 24.79 | 24.80 | -11.079% | 15 | 2,155 | +35.081% |
| 2026-09-02 | 29.38 | 29.38 | 27.89 | 27.89 | -8.557% | 2 | 2,155 | +20.115% |
| 2026-09-01 | 29.25 | 30.60 | 29.25 | 30.50 | +10.587% | 27 | 2,130 | +9.836% |
| 2026-08-31 | 28.09 | 28.10 | 27.43 | 27.58 | +1.063% | 8 | 2,134 | +21.465% |
| 2026-08-28 | 27.48 | 27.48 | 27.29 | 27.29 | -3.055% | 4 | 2,134 | +22.756% |
| 2026-08-27 | 28.23 | 28.65 | 28.15 | 28.15 | -3.990% | 6 | 2,133 | +19.005% |
| 2026-08-26 | 28.90 | 29.32 | 28.90 | 29.32 | -3.521% | 84 | 2,079 | +14.256% |
| 2026-08-25 | 30.48 | 30.51 | 30.39 | 30.39 | -5.327% | 102 | 1,990 | +10.234% |
| 2026-08-20 | 32.10 | 32.10 | 32.10 | 32.10 | +1.905% | 2 | 1,992 | +4.361% |
| 2026-08-19 | 31.83 | 31.90 | 31.41 | 31.50 | +0.127% | 14 | 1,986 | +6.349% |
| 2026-08-18 | 31.80 | 31.80 | 31.46 | 31.46 | +6.284% | 10 | 1,984 | +6.484% |
| 2026-08-14 | 29.46 | 29.95 | 28.85 | 29.60 | +3.064% | 66 | 1,948 | +13.176% |
| 2026-08-13 | 27.98 | 28.72 | 27.98 | 28.72 | -3.235% | 36 | 1,978 | +16.643% |
| 2026-08-12 | 30.67 | 30.67 | 29.68 | 29.68 | -9.235% | 7 | 1,973 | +12.871% |
| 2026-08-11 | 32.70 | 32.70 | 32.70 | 32.70 | +2.412% | 1 | 1,974 | +2.446% |
| 2026-08-10 | 32.00 | 32.00 | 31.93 | 31.93 | -2.978% | 2 | 1,974 | +4.917% |
| 2026-08-07 | 34.01 | 34.31 | 32.91 | 32.91 | -4.609% | 4 | 1,972 | +1.793% |
| 2026-08-05 | 34.50 | 34.50 | 34.50 | 34.50 | +0.087% | 2 | 1,972 | -2.899% |
| 2026-08-04 | 35.25 | 35.28 | 34.42 | 34.47 | -6.204% | 5 | 1,975 | -2.814% |
| 2026-08-03 | 38.00 | 38.00 | 36.75 | 36.75 | -15.517% | 6 | 1,971 | -8.844% |
| 2026-07-29 | 43.50 | 43.50 | 43.50 | 43.50 | -3.376% | 3 | 1,968 | -22.989% |
| 2026-07-28 | 46.25 | 46.25 | 45.02 | 45.02 | -1.596% | 2 | 1,968 | -25.589% |
| 2026-07-24 | 45.60 | 45.75 | 45.60 | 45.75 | +5.780% | 2 | 1,969 | -26.776% |
| 2026-07-23 | 43.25 | 43.25 | 43.25 | 43.25 | +3.593% | 2 | 1,967 | -22.543% |
| 2026-07-21 | 41.75 | 41.75 | 41.75 | 41.75 | -2.907% | 1 | 1,968 | -19.760% |
| 2026-07-20 | 39.32 | 43.15 | 39.32 | 43.00 | +7.500% | 4 | 1,969 | -22.093% |
| 2026-07-17 | 40.59 | 40.59 | 40.00 | 40.00 | -2.629% | 11 | 1,959 | -16.250% |
| 2026-07-16 | 41.08 | 41.08 | 41.08 | 41.08 | +6.646% | 1 | 1,958 | -18.452% |
| 2026-07-15 | 38.52 | 38.52 | 38.52 | 38.52 | +3.354% | 1 | 1,959 | -13.032% |
| 2026-07-13 | 35.93 | 37.27 | 35.93 | 37.27 | +11.254% | 4 | 1,956 | -10.115% |
| 2026-07-09 | 33.50 | 33.50 | 33.50 | 33.50 | -4.477% | 2 | 1,954 | 0.000% |
| 2026-07-07 | 34.60 | 35.07 | 34.60 | 35.07 | +4.531% | 3 | 1,953 | -4.477% |
| 2026-07-06 | 33.55 | 33.68 | 33.55 | 33.55 | -3.868% | 5 | 1,953 | -0.149% |
| 2026-07-02 | 33.19 | 34.90 | 33.00 | 34.90 | +9.062% | 53 | 1,911 | -4.011% |
| 2026-07-01 | 31.48 | 32.00 | 31.48 | 32.00 | +2.729% | 3 | 1,909 | +4.688% |
| 2026-06-30 | 31.15 | 31.15 | 31.15 | 31.15 | -2.290% | 1 | 1,908 | +7.544% |
| 2026-06-29 | 29.00 | 31.88 | 29.00 | 31.88 | +7.885% | 12 | 1,898 | +5.082% |
| 2026-06-25 | 29.90 | 29.90 | 29.55 | 29.55 | +18.058% | 3 | 1,896 | +13.367% |
| 2026-06-23 | 23.15 | 25.05 | 23.15 | 25.03 | +10.508% | 1,305 | 621 | +33.839% |
| 2026-06-22 | 22.65 | 22.65 | 22.65 | 22.65 | +12.407% | 6 | 627 | +47.903% |
| 2026-06-17 | 21.12 | 21.12 | 20.10 | 20.15 | +1.358% | 29 | 610 | +66.253% |
| 2026-06-15 | 19.88 | 19.88 | 19.88 | 19.88 | -11.644% | 2 | 610 | +68.511% |
| 2026-06-11 | 23.00 | 23.00 | 22.50 | 22.50 | +46.104% | 22 | 593 | +48.889% |
| 2026-06-04 | 15.45 | 15.45 | 15.40 | 15.40 | +7.317% | 20 | 593 | +117.532% |
| 2026-06-01 | 14.35 | 14.35 | 14.35 | 14.35 | -15.339% | 5 | 593 | +133.449% |
| 2026-05-29 | 16.95 | 16.95 | 16.95 | 16.95 | -7.780% | 1 | 594 | +97.640% |
| 2026-05-28 | 19.06 | 19.06 | 18.38 | 18.38 | -9.990% | 3 | 594 | +82.263% |
| 2026-05-22 | 20.32 | 20.42 | 20.31 | 20.42 | -5.331% | 3 | 595 | +64.055% |
| 2026-05-20 | 22.18 | 22.18 | 21.57 | 21.57 | +0.372% | 2 | 595 | +55.308% |
| 2026-05-18 | 21.65 | 21.65 | 21.49 | 21.49 | +7.075% | 2 | 594 | +55.886% |
| 2026-05-14 | 20.07 | 20.07 | 20.07 | 20.07 | -3.649% | 1 | 594 | +66.916% |
| 2026-05-13 | 20.80 | 20.83 | 20.80 | 20.83 | +2.864% | 2 | 594 | +60.826% |
| 2026-05-11 | 20.30 | 20.30 | 20.25 | 20.25 | -1.937% | 103 | 523 | +65.432% |
| 2026-05-08 | 20.65 | 20.65 | 20.65 | 20.65 | +2.481% | 5 | 523 | +62.228% |
| 2026-05-07 | 20.15 | 20.15 | 20.15 | 20.15 | -3.542% | 1 | 518 | +66.253% |
| 2026-05-06 | 21.35 | 21.62 | 20.89 | 20.89 | -5.774% | 8 | 517 | +60.364% |
| 2026-05-05 | 21.94 | 22.17 | 21.94 | 22.17 | -4.850% | 2 | 517 | +51.105% |
| 2026-04-24 | 23.30 | 23.30 | 23.30 | 23.30 | +3.006% | 1 | 518 | +43.777% |
| 2026-04-16 | 22.62 | 22.62 | 22.62 | 22.62 | -7.899% | 1 | 517 | +48.099% |
| 2026-04-15 | 24.56 | 24.56 | 24.56 | 24.56 | -6.080% | 1 | 517 | +36.401% |
| 2026-04-14 | 25.22 | 26.15 | 25.22 | 26.15 | -20.396% | 7 | 516 | +28.107% |
| 2026-04-10 | 32.85 | 32.85 | 32.85 | 32.85 | +4.952% | 10 | 511 | +1.979% |
| 2026-04-08 | 30.55 | 31.30 | 30.46 | 31.30 | +11.467% | 44 | 501 | +7.029% |
| 2026-03-17 | 28.08 | 28.08 | 28.08 | 28.08 | -9.273% | 460 | 497 | +19.302% |
| 2026-02-09 | 30.71 | 30.95 | 30.64 | 30.95 | -11.394% | 60 | 37 | +8.239% |
| 2026-02-06 | 35.10 | 35.10 | 34.93 | 34.93 | +0.954% | 4 | 7 | -4.094% |
| 2026-02-05 | 34.60 | 34.60 | 34.60 | 34.60 | +43.153% | 1 | 6 | -3.179% |
| 2026-01-21 | 23.61 | 24.17 | 23.61 | 24.17 | +20.850% | 2 | 5 | +38.602% |
| 2026-01-08 | 20.00 | 20.00 | 20.00 | 20.00 | -9.502% | 1 | 4 | +67.500% |
| 2025-12-18 | 22.10 | 22.10 | 22.10 | 22.10 | +18.245% | 2 | 3 | +51.584% |
| 2025-12-11 | 20.05 | 20.05 | 18.66 | 18.69 | -9.272% | 3 | 3 | +79.240% |
| 2025-11-25 | 20.60 | 20.60 | 20.60 | 20.60 | 0.000% | 1 | 1 | +62.621% |