ORCL270917P00145000
ORCL Sep 17 2027 145.00 Put
optionOPRA
EODNov 4, 2026
36.30USD-1.626%(-0.60)6Vol1,729OI
ORCL270917P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 36.35 | 36.35 | 36.30 | 36.30 | -1.626% | 6 | 1,732 | 0.000% |
| 2026-11-03 | 36.10 | 36.95 | 36.10 | 36.90 | -8.323% | 32 | 1,725 | -1.626% |
| 2026-11-02 | 37.00 | 40.25 | 37.00 | 40.25 | +15.827% | 36 | 1,704 | -9.814% |
| 2026-10-30 | 32.71 | 34.75 | 32.71 | 34.75 | +14.876% | 10 | 1,702 | +4.460% |
| 2026-10-29 | 28.90 | 30.60 | 28.90 | 30.25 | +8.618% | 40 | 1,711 | +20.000% |
| 2026-10-28 | 34.50 | 34.50 | 26.93 | 27.85 | -17.236% | 71 | 1,658 | +30.341% |
| 2026-10-27 | 34.25 | 34.25 | 33.65 | 33.65 | -6.267% | 8 | 1,658 | +7.875% |
| 2026-10-26 | 36.95 | 36.95 | 35.90 | 35.90 | -0.966% | 34 | 1,666 | +1.114% |
| 2026-10-23 | 36.30 | 36.30 | 36.00 | 36.25 | -4.278% | 30 | 1,641 | +0.138% |
| 2026-10-22 | 37.87 | 37.87 | 37.87 | 37.87 | +6.827% | 2 | 1,641 | -4.146% |
| 2026-10-21 | 34.48 | 35.45 | 34.48 | 35.45 | +4.572% | 70 | 1,709 | +2.398% |
| 2026-10-20 | 33.90 | 33.90 | 33.90 | 33.90 | -2.165% | 1 | 1,743 | +7.080% |
| 2026-10-19 | 34.50 | 34.65 | 34.15 | 34.65 | -1.422% | 286 | 1,675 | +4.762% |
| 2026-10-16 | 33.35 | 35.25 | 33.35 | 35.15 | +3.382% | 280 | 1,513 | +3.272% |
| 2026-10-14 | 31.15 | 34.49 | 31.15 | 34.00 | +19.508% | 4 | 1,510 | +6.765% |
| 2026-10-13 | 30.18 | 30.18 | 28.45 | 28.45 | -1.215% | 2 | 1,509 | +27.592% |
| 2026-10-09 | 29.00 | 29.00 | 28.80 | 28.80 | -2.207% | 244 | 1,314 | +26.042% |
| 2026-10-08 | 29.10 | 29.60 | 29.10 | 29.45 | +4.433% | 3 | 1,312 | +23.260% |
| 2026-10-06 | 28.25 | 28.25 | 28.20 | 28.20 | -2.759% | 2 | 1,311 | +28.723% |
| 2026-10-05 | 28.70 | 29.35 | 28.70 | 29.00 | -3.494% | 12 | 1,303 | +25.172% |
| 2026-10-02 | 30.05 | 30.05 | 30.05 | 30.05 | -5.444% | 22 | 1,303 | +20.799% |
| 2026-10-01 | 32.15 | 32.15 | 31.78 | 31.78 | -0.220% | 8 | 1,296 | +14.223% |
| 2026-09-29 | 33.18 | 33.18 | 31.75 | 31.85 | +0.951% | 32 | 1,296 | +13.972% |
| 2026-09-25 | 31.35 | 31.60 | 31.10 | 31.55 | -1.406% | 15 | 1,302 | +15.055% |
| 2026-09-24 | 32.10 | 32.10 | 32.00 | 32.00 | +13.475% | 3 | 1,303 | +13.437% |
| 2026-09-23 | 28.20 | 28.20 | 28.20 | 28.20 | +3.297% | 1 | 1,303 | +28.723% |
| 2026-09-22 | 26.70 | 27.30 | 26.00 | 27.30 | -1.087% | 5 | 1,303 | +32.967% |
| 2026-09-21 | 26.97 | 27.60 | 26.97 | 27.60 | -3.022% | 5 | 1,306 | +31.522% |
| 2026-09-18 | 29.09 | 29.09 | 28.46 | 28.46 | -3.164% | 29 | 1,303 | +27.547% |
| 2026-09-16 | 29.05 | 29.90 | 29.05 | 29.39 | -2.521% | 14 | 1,312 | +23.511% |
| 2026-09-15 | 30.15 | 30.15 | 30.15 | 30.15 | +1.447% | 1 | 1,311 | +20.398% |
| 2026-09-14 | 29.64 | 29.72 | 29.62 | 29.72 | +11.940% | 12 | 1,300 | +22.140% |
| 2026-09-11 | 26.55 | 26.55 | 26.55 | 26.55 | -4.221% | 1 | 1,300 | +36.723% |
| 2026-09-10 | 26.91 | 27.73 | 26.91 | 27.72 | +8.408% | 30 | 1,271 | +30.952% |
| 2026-09-09 | 25.60 | 25.60 | 25.57 | 25.57 | -0.156% | 2 | 1,270 | +41.963% |
| 2026-09-08 | 24.85 | 25.61 | 24.75 | 25.61 | -3.540% | 24 | 1,251 | +41.742% |
| 2026-09-04 | 26.55 | 26.55 | 26.55 | 26.55 | -17.547% | 30 | 1,281 | +36.723% |
| 2026-09-01 | 32.20 | 32.20 | 32.20 | 32.20 | +5.921% | 30 | 1,251 | +12.733% |
| 2026-08-31 | 31.12 | 31.13 | 30.13 | 30.40 | -4.941% | 10 | 1,245 | +19.408% |
| 2026-08-27 | 31.30 | 31.98 | 31.30 | 31.98 | -5.941% | 3 | 1,242 | +13.508% |
| 2026-08-24 | 33.96 | 34.00 | 33.96 | 34.00 | +3.406% | 21 | 1,222 | +6.765% |
| 2026-08-21 | 32.65 | 32.88 | 32.53 | 32.88 | -5.218% | 11 | 1,213 | +10.401% |
| 2026-08-19 | 34.69 | 34.69 | 34.69 | 34.69 | +1.433% | 1 | 1,212 | +4.641% |
| 2026-08-18 | 34.50 | 34.50 | 34.20 | 34.20 | +4.046% | 211 | 1,001 | +6.140% |
| 2026-08-17 | 32.87 | 32.87 | 32.87 | 32.87 | +0.520% | 1 | 1,001 | +10.435% |
| 2026-08-14 | 32.70 | 32.70 | 32.70 | 32.70 | -0.578% | 1 | 1,000 | +11.009% |
| 2026-08-12 | 33.51 | 34.85 | 32.87 | 32.89 | -6.536% | 358 | 776 | +10.368% |
| 2026-08-11 | 34.25 | 35.19 | 34.25 | 35.19 | +3.166% | 4 | 772 | +3.154% |
| 2026-08-10 | 34.11 | 34.11 | 34.11 | 34.11 | -7.736% | 1 | 773 | +6.420% |
| 2026-08-07 | 36.97 | 36.97 | 36.97 | 36.97 | -1.936% | 1 | 774 | -1.812% |
| 2026-08-06 | 37.35 | 37.70 | 37.35 | 37.70 | +1.399% | 211 | 563 | -3.714% |
| 2026-08-05 | 37.53 | 37.75 | 37.18 | 37.18 | +0.486% | 12 | 555 | -2.367% |
| 2026-08-04 | 37.00 | 37.00 | 37.00 | 37.00 | -26.015% | 10 | 545 | -1.892% |
| 2026-07-28 | 50.01 | 50.01 | 50.01 | 50.01 | +4.079% | 2 | 547 | -27.415% |
| 2026-07-24 | 48.05 | 48.05 | 48.05 | 48.05 | +8.465% | 1 | 548 | -24.454% |
| 2026-07-21 | 45.10 | 45.10 | 44.30 | 44.30 | -3.507% | 12 | 538 | -18.059% |
| 2026-07-20 | 45.91 | 45.91 | 45.91 | 45.91 | +6.126% | 1 | 537 | -20.932% |
| 2026-07-17 | 43.26 | 43.26 | 43.26 | 43.26 | +13.722% | 1 | 536 | -16.089% |
| 2026-07-13 | 38.04 | 38.04 | 38.04 | 38.04 | +2.396% | 1 | 535 | -4.574% |
| 2026-07-10 | 37.15 | 37.15 | 37.15 | 37.15 | +2.596% | 200 | 683 | -2.288% |
| 2026-07-09 | 34.76 | 36.21 | 34.76 | 36.21 | +0.166% | 202 | 481 | +0.249% |
| 2026-07-06 | 36.15 | 36.15 | 36.15 | 36.15 | -4.365% | 1 | 480 | +0.415% |
| 2026-07-02 | 37.17 | 37.80 | 37.00 | 37.80 | +7.204% | 3 | 478 | -3.968% |
| 2026-07-01 | 35.26 | 35.26 | 35.26 | 35.26 | +2.500% | 1 | 478 | +2.950% |
| 2026-06-30 | 34.15 | 34.76 | 34.15 | 34.40 | +0.116% | 354 | 173 | +5.523% |
| 2026-06-29 | 34.36 | 34.36 | 34.36 | 34.36 | +6.115% | 1 | 173 | +5.646% |
| 2026-06-25 | 31.91 | 32.40 | 31.91 | 32.38 | +29.780% | 48 | 141 | +12.106% |
| 2026-06-22 | 24.95 | 24.95 | 24.95 | 24.95 | +10.643% | 2 | 141 | +45.491% |
| 2026-06-17 | 22.70 | 22.78 | 22.30 | 22.55 | +4.884% | 54 | 100 | +60.976% |
| 2026-06-10 | 21.50 | 21.50 | 21.50 | 21.50 | +25.731% | 1 | 100 | +68.837% |
| 2026-06-02 | 16.47 | 17.10 | 16.47 | 17.10 | -0.984% | 3 | 101 | +112.281% |
| 2026-06-01 | 17.30 | 17.30 | 17.27 | 17.27 | -9.105% | 40 | 92 | +110.191% |
| 2026-05-29 | 19.00 | 19.00 | 19.00 | 19.00 | -7.901% | 2 | 92 | +91.053% |
| 2026-05-28 | 21.05 | 21.05 | 20.63 | 20.63 | -8.311% | 6 | 89 | +75.957% |
| 2026-05-26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.671% | 10 | 89 | +61.333% |
| 2026-05-22 | 22.21 | 22.35 | 22.21 | 22.35 | +1.591% | 2 | 89 | +62.416% |
| 2026-05-15 | 22.83 | 22.83 | 22.00 | 22.00 | -9.053% | 11 | 89 | +65.000% |
| 2026-05-05 | 24.14 | 24.19 | 24.14 | 24.19 | -10.274% | 2 | 89 | +50.062% |
| 2026-05-01 | 26.96 | 26.96 | 26.96 | 26.96 | +6.857% | 1 | 89 | +34.644% |
| 2026-04-17 | 24.75 | 25.23 | 24.75 | 25.23 | -6.382% | 3 | 89 | +43.876% |
| 2026-04-15 | 26.95 | 26.95 | 26.95 | 26.95 | -4.568% | 1 | 91 | +34.694% |
| 2026-04-14 | 28.24 | 28.24 | 28.24 | 28.24 | -8.933% | 1 | 91 | +28.541% |
| 2026-04-13 | 33.08 | 33.08 | 31.01 | 31.01 | -14.219% | 2 | 91 | +17.059% |
| 2026-04-09 | 36.15 | 36.15 | 36.15 | 36.15 | +6.324% | 1 | 90 | +0.415% |
| 2026-04-08 | 33.60 | 34.00 | 33.60 | 34.00 | -3.272% | 28 | 89 | +6.765% |
| 2026-04-07 | 35.80 | 35.80 | 35.15 | 35.15 | -2.847% | 17 | 61 | +3.272% |
| 2026-03-30 | 36.18 | 36.18 | 36.18 | 36.18 | +1.090% | 1 | 48 | +0.332% |
| 2026-03-27 | 35.79 | 35.79 | 35.79 | 35.79 | +15.975% | 1 | 48 | +1.425% |
| 2026-03-23 | 30.86 | 30.86 | 30.86 | 30.86 | -9.235% | 1 | 48 | +17.628% |
| 2026-03-06 | 33.75 | 34.00 | 33.75 | 34.00 | -12.031% | 2 | 48 | +6.765% |
| 2026-02-23 | 38.65 | 38.65 | 38.65 | 38.65 | +17.121% | 2 | 48 | -6.080% |
| 2026-02-17 | 33.00 | 33.00 | 33.00 | 33.00 | +0.825% | 1 | 48 | +10.000% |
| 2026-02-11 | 32.73 | 32.73 | 32.73 | 32.73 | +4.569% | 1 | 48 | +10.907% |
| 2026-02-10 | 32.00 | 32.00 | 31.30 | 31.30 | -10.648% | 20 | 47 | +15.974% |
| 2026-02-04 | 35.00 | 35.03 | 35.00 | 35.03 | +7.685% | 2 | 39 | +3.625% |
| 2026-02-03 | 31.30 | 32.60 | 31.30 | 32.53 | +9.713% | 24 | 38 | +11.589% |
| 2026-01-29 | 29.65 | 29.65 | 29.65 | 29.65 | +15.370% | 2 | 16 | +22.428% |
| 2026-01-28 | 26.33 | 26.33 | 25.70 | 25.70 | +7.128% | 2 | 14 | +41.245% |
| 2026-01-26 | 23.99 | 23.99 | 23.99 | 23.99 | +11.946% | 1 | 14 | +51.313% |
| 2026-01-14 | 21.13 | 21.43 | 21.13 | 21.43 | +6.617% | 2 | 15 | +69.389% |
| 2025-12-31 | 20.10 | 20.10 | 20.10 | 20.10 | +0.249% | 2 | 15 | +80.597% |
| 2025-12-30 | 20.10 | 20.10 | 20.05 | 20.05 | -18.130% | 20 | 15 | +81.047% |
| 2025-12-17 | 24.57 | 24.57 | 24.49 | 24.49 | +7.459% | 2 | 5 | +48.224% |
| 2025-12-16 | 22.96 | 22.96 | 22.79 | 22.79 | +28.034% | 2 | 4 | +59.280% |
| 2025-12-10 | 17.80 | 17.80 | 17.80 | 17.80 | -11.706% | 10 | 2 | +103.933% |
| 2025-12-02 | 20.21 | 20.21 | 19.99 | 20.16 | -5.129% | 12 | 12 | +80.060% |
| 2025-11-28 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 1 | 1 | +70.824% |