ORCL270917P00150000
ORCL Sep 17 2027 150.00 Put
optionOPRA
EODNov 4, 2026
40.37USD+0.050%(+0.02)2Vol2,365OI
ORCL270917P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 40.24 | 40.37 | 40.24 | 40.37 | +0.050% | 2 | 2,364 | 0.000% |
| 2026-11-03 | 42.10 | 42.10 | 39.54 | 40.35 | -7.940% | 31 | 2,341 | +0.050% |
| 2026-11-02 | 41.05 | 43.85 | 41.05 | 43.83 | +15.952% | 9 | 2,332 | -7.894% |
| 2026-10-30 | 36.50 | 37.80 | 36.50 | 37.80 | +12.333% | 32 | 2,330 | +6.799% |
| 2026-10-29 | 33.35 | 33.65 | 32.40 | 33.65 | +10.147% | 34 | 2,325 | +19.970% |
| 2026-10-28 | 37.40 | 37.45 | 30.45 | 30.55 | -17.209% | 30 | 2,300 | +32.144% |
| 2026-10-27 | 37.56 | 38.35 | 36.90 | 36.90 | -6.700% | 14 | 2,306 | +9.404% |
| 2026-10-26 | 39.55 | 39.55 | 39.55 | 39.55 | +0.253% | 5 | 2,301 | +2.073% |
| 2026-10-23 | 39.45 | 39.45 | 39.45 | 39.45 | -3.427% | 1 | 2,301 | +2.332% |
| 2026-10-22 | 39.30 | 41.64 | 39.30 | 40.85 | +11.308% | 63 | 2,274 | -1.175% |
| 2026-10-20 | 38.50 | 38.50 | 36.70 | 36.70 | -2.264% | 2 | 2,273 | +10.000% |
| 2026-10-19 | 37.70 | 37.70 | 37.10 | 37.55 | -2.871% | 5 | 2,273 | +7.510% |
| 2026-10-16 | 36.55 | 38.66 | 36.55 | 38.66 | +6.943% | 30 | 2,250 | +4.423% |
| 2026-10-15 | 36.50 | 36.50 | 36.15 | 36.15 | -3.907% | 13 | 2,241 | +11.674% |
| 2026-10-14 | 35.81 | 37.62 | 35.81 | 37.62 | +17.746% | 27 | 2,224 | +7.310% |
| 2026-10-13 | 31.95 | 31.95 | 31.95 | 31.95 | -5.557% | 24 | 2,233 | +26.354% |
| 2026-10-12 | 33.83 | 33.83 | 33.83 | 33.83 | +4.092% | 7 | 2,233 | +19.332% |
| 2026-10-08 | 32.60 | 32.65 | 32.50 | 32.50 | +2.362% | 7 | 2,230 | +24.215% |
| 2026-10-07 | 31.75 | 31.75 | 31.75 | 31.75 | +2.751% | 3 | 2,227 | +27.150% |
| 2026-10-06 | 31.10 | 31.10 | 30.52 | 30.90 | -3.013% | 6 | 2,224 | +30.647% |
| 2026-10-05 | 32.00 | 32.00 | 31.86 | 31.86 | -3.308% | 8 | 2,218 | +26.711% |
| 2026-10-02 | 32.95 | 32.95 | 32.95 | 32.95 | -5.479% | 1 | 2,218 | +22.519% |
| 2026-10-01 | 34.86 | 34.86 | 34.86 | 34.86 | +0.317% | 1 | 2,217 | +15.806% |
| 2026-09-29 | 34.97 | 34.97 | 33.20 | 34.75 | -5.954% | 55 | 2,214 | +16.173% |
| 2026-09-28 | 37.00 | 37.40 | 36.50 | 36.95 | +8.358% | 116 | 2,143 | +9.256% |
| 2026-09-24 | 35.23 | 36.50 | 34.10 | 34.10 | +9.823% | 95 | 2,107 | +18.387% |
| 2026-09-23 | 31.25 | 31.25 | 31.00 | 31.05 | +3.604% | 3 | 2,107 | +30.016% |
| 2026-09-22 | 29.40 | 29.97 | 29.15 | 29.97 | -0.926% | 105 | 2,005 | +34.701% |
| 2026-09-21 | 30.00 | 30.35 | 30.00 | 30.25 | +2.821% | 5 | 2,003 | +33.455% |
| 2026-09-17 | 30.55 | 30.55 | 29.42 | 29.42 | -10.659% | 16 | 1,992 | +37.220% |
| 2026-09-16 | 32.93 | 32.93 | 32.93 | 32.93 | -1.555% | 1 | 1,991 | +22.593% |
| 2026-09-15 | 33.55 | 33.55 | 33.20 | 33.45 | +3.082% | 17 | 1,975 | +20.688% |
| 2026-09-14 | 33.50 | 33.50 | 32.45 | 32.45 | +10.000% | 147 | 1,834 | +24.407% |
| 2026-09-11 | 29.35 | 29.50 | 29.35 | 29.50 | +1.201% | 2 | 1,833 | +36.847% |
| 2026-09-10 | 29.15 | 29.15 | 29.15 | 29.15 | +5.616% | 1 | 1,834 | +38.491% |
| 2026-09-09 | 27.60 | 27.60 | 27.60 | 27.60 | +0.730% | 1 | 1,833 | +46.268% |
| 2026-09-08 | 27.30 | 27.45 | 27.30 | 27.40 | -7.087% | 14 | 1,833 | +47.336% |
| 2026-09-04 | 29.22 | 29.49 | 29.20 | 29.49 | -2.189% | 4 | 1,833 | +36.894% |
| 2026-09-03 | 30.70 | 30.70 | 30.00 | 30.15 | -13.734% | 22 | 1,853 | +33.897% |
| 2026-09-02 | 35.05 | 35.05 | 34.95 | 34.95 | -1.826% | 3 | 1,853 | +15.508% |
| 2026-09-01 | 35.40 | 35.65 | 35.40 | 35.60 | +6.332% | 560 | 1,293 | +13.399% |
| 2026-08-28 | 33.48 | 33.48 | 33.48 | 33.48 | -0.947% | 1 | 1,292 | +20.579% |
| 2026-08-27 | 33.26 | 33.80 | 33.26 | 33.80 | -7.524% | 2 | 1,291 | +19.438% |
| 2026-08-25 | 36.55 | 36.55 | 36.55 | 36.55 | -2.116% | 1 | 1,291 | +10.451% |
| 2026-08-24 | 37.34 | 37.34 | 37.34 | 37.34 | +4.741% | 1 | 1,291 | +8.115% |
| 2026-08-21 | 35.80 | 35.80 | 35.65 | 35.65 | -10.427% | 3 | 1,290 | +13.240% |
| 2026-08-19 | 39.40 | 39.80 | 39.40 | 39.80 | +9.341% | 32 | 1,290 | +1.432% |
| 2026-08-17 | 36.40 | 36.40 | 36.40 | 36.40 | +8.559% | 3 | 1,291 | +10.907% |
| 2026-08-13 | 33.53 | 33.53 | 33.53 | 33.53 | -5.549% | 1 | 1,292 | +20.400% |
| 2026-08-12 | 36.20 | 36.20 | 34.97 | 35.50 | -6.971% | 11 | 1,284 | +13.718% |
| 2026-08-11 | 36.90 | 38.16 | 36.90 | 38.16 | -0.806% | 3 | 1,283 | +5.791% |
| 2026-08-10 | 38.05 | 38.47 | 38.05 | 38.47 | -5.083% | 2 | 1,281 | +4.939% |
| 2026-08-07 | 40.53 | 40.53 | 40.53 | 40.53 | +0.696% | 1 | 1,282 | -0.395% |
| 2026-08-06 | 40.25 | 40.30 | 40.25 | 40.25 | +0.249% | 18 | 1,272 | +0.298% |
| 2026-08-05 | 40.15 | 40.15 | 40.15 | 40.15 | +0.753% | 40 | 1,239 | +0.548% |
| 2026-08-04 | 40.48 | 40.48 | 39.81 | 39.85 | -6.477% | 3 | 1,236 | +1.305% |
| 2026-08-03 | 43.30 | 43.30 | 42.61 | 42.61 | -9.225% | 2 | 1,235 | -5.257% |
| 2026-07-31 | 46.94 | 46.94 | 46.94 | 46.94 | -7.050% | 1 | 1,234 | -13.997% |
| 2026-07-28 | 50.92 | 50.92 | 50.50 | 50.50 | -1.751% | 2 | 1,234 | -20.059% |
| 2026-07-27 | 50.52 | 51.40 | 50.52 | 51.40 | -0.388% | 20 | 1,232 | -21.459% |
| 2026-07-24 | 51.60 | 51.60 | 51.60 | 51.60 | +5.846% | 1 | 1,231 | -21.764% |
| 2026-07-22 | 47.75 | 48.75 | 47.75 | 48.75 | -2.753% | 21 | 1,230 | -17.190% |
| 2026-07-20 | 50.13 | 50.13 | 50.13 | 50.13 | +13.493% | 1 | 1,229 | -19.469% |
| 2026-07-15 | 44.90 | 44.90 | 44.17 | 44.17 | -3.643% | 34 | 1,257 | -8.603% |
| 2026-07-14 | 45.01 | 46.31 | 44.99 | 45.84 | +4.610% | 35 | 1,224 | -11.933% |
| 2026-07-13 | 42.00 | 43.82 | 42.00 | 43.82 | +9.577% | 24 | 1,202 | -7.873% |
| 2026-07-10 | 39.99 | 39.99 | 39.99 | 39.99 | +1.087% | 1 | 1,202 | +0.950% |
| 2026-07-09 | 39.56 | 39.56 | 39.56 | 39.56 | -3.747% | 1 | 1,202 | +2.048% |
| 2026-07-07 | 40.50 | 41.10 | 40.50 | 41.10 | +1.935% | 14 | 1,206 | -1.776% |
| 2026-07-02 | 40.32 | 40.32 | 40.32 | 40.32 | +6.950% | 1 | 1,205 | +0.124% |
| 2026-07-01 | 38.16 | 38.16 | 37.70 | 37.70 | +1.892% | 2 | 1,204 | +7.082% |
| 2026-06-29 | 37.07 | 37.07 | 37.00 | 37.00 | +2.493% | 4 | 1,200 | +9.108% |
| 2026-06-26 | 36.10 | 36.10 | 36.10 | 36.10 | +2.732% | 1 | 1,199 | +11.828% |
| 2026-06-25 | 33.36 | 35.35 | 33.36 | 35.14 | +3.964% | 7 | 1,203 | +14.883% |
| 2026-06-24 | 31.07 | 33.85 | 31.07 | 33.80 | +12.855% | 301 | 1,137 | +19.438% |
| 2026-06-23 | 27.80 | 29.95 | 27.80 | 29.95 | +9.506% | 2 | 1,136 | +34.791% |
| 2026-06-22 | 27.14 | 27.35 | 27.14 | 27.35 | +10.953% | 6 | 1,135 | +47.605% |
| 2026-06-18 | 25.25 | 25.25 | 24.65 | 24.65 | +2.580% | 350 | 817 | +63.773% |
| 2026-06-15 | 24.03 | 24.03 | 24.03 | 24.03 | -11.000% | 1 | 816 | +67.998% |
| 2026-06-11 | 27.00 | 28.31 | 27.00 | 27.00 | +18.421% | 6 | 815 | +49.519% |
| 2026-06-10 | 22.80 | 22.80 | 22.80 | 22.80 | +26.316% | 1 | 815 | +77.061% |
| 2026-06-02 | 18.70 | 18.73 | 17.85 | 18.05 | -2.432% | 134 | 723 | +123.657% |
| 2026-06-01 | 18.73 | 19.25 | 18.20 | 18.50 | -9.800% | 45 | 724 | +118.216% |
| 2026-05-29 | 20.40 | 20.51 | 20.40 | 20.51 | -7.613% | 2 | 724 | +96.831% |
| 2026-05-28 | 22.20 | 22.20 | 22.20 | 22.20 | -8.454% | 4 | 727 | +81.847% |
| 2026-05-27 | 24.77 | 24.77 | 24.25 | 24.25 | +0.289% | 5 | 726 | +66.474% |
| 2026-05-22 | 24.18 | 24.18 | 24.18 | 24.18 | -4.953% | 1 | 725 | +66.956% |
| 2026-05-20 | 25.44 | 25.44 | 25.44 | 25.44 | -3.086% | 3 | 726 | +58.687% |
| 2026-05-19 | 26.37 | 26.37 | 26.07 | 26.25 | +3.550% | 45 | 681 | +53.790% |
| 2026-05-14 | 25.35 | 25.35 | 25.35 | 25.35 | +4.882% | 1 | 680 | +59.250% |
| 2026-05-07 | 24.00 | 24.17 | 24.00 | 24.17 | -7.252% | 3 | 680 | +67.025% |
| 2026-05-05 | 26.40 | 26.40 | 26.06 | 26.06 | -3.374% | 4 | 678 | +54.912% |
| 2026-05-04 | 26.97 | 26.97 | 26.97 | 26.97 | -6.159% | 1 | 678 | +49.685% |
| 2026-05-01 | 28.74 | 28.74 | 28.74 | 28.74 | -8.325% | 1 | 678 | +40.466% |
| 2026-04-29 | 31.21 | 31.35 | 31.21 | 31.35 | +8.103% | 2 | 678 | +28.772% |
| 2026-04-27 | 29.00 | 29.00 | 29.00 | 29.00 | +15.308% | 1 | 679 | +39.207% |
| 2026-04-22 | 25.15 | 25.15 | 25.15 | 25.15 | -1.373% | 1 | 678 | +60.517% |
| 2026-04-21 | 25.50 | 25.50 | 25.50 | 25.50 | -4.637% | 1 | 677 | +58.314% |
| 2026-04-20 | 26.74 | 26.74 | 26.74 | 26.74 | -2.051% | 3 | 677 | +50.972% |
| 2026-04-16 | 28.30 | 28.30 | 27.00 | 27.30 | -12.331% | 118 | 680 | +47.875% |
| 2026-04-14 | 30.95 | 31.28 | 30.95 | 31.14 | -7.459% | 5 | 575 | +29.640% |
| 2026-04-13 | 34.05 | 34.05 | 33.65 | 33.65 | -14.268% | 3 | 573 | +19.970% |
| 2026-04-09 | 39.25 | 39.25 | 39.25 | 39.25 | +7.094% | 1 | 571 | +2.854% |
| 2026-04-08 | 36.00 | 36.90 | 36.00 | 36.65 | -4.929% | 7 | 571 | +10.150% |
| 2026-04-07 | 38.55 | 38.55 | 38.55 | 38.55 | +18.615% | 7 | 565 | +4.721% |
| 2026-03-17 | 32.50 | 32.50 | 32.50 | 32.50 | -3.704% | 1 | 558 | +24.215% |
| 2026-03-13 | 33.75 | 33.75 | 33.75 | 33.75 | +13.065% | 1 | 557 | +19.615% |
| 2026-03-11 | 30.00 | 30.00 | 29.85 | 29.85 | -17.927% | 4 | 556 | +35.243% |
| 2026-03-10 | 36.37 | 36.37 | 36.37 | 36.37 | +0.193% | 5 | 559 | +10.998% |
| 2026-03-05 | 36.25 | 36.30 | 36.25 | 36.30 | +0.138% | 11 | 555 | +11.212% |
| 2026-03-04 | 36.35 | 36.35 | 36.25 | 36.25 | -7.878% | 5 | 556 | +11.366% |
| 2026-02-27 | 39.50 | 39.52 | 39.35 | 39.35 | +0.897% | 18 | 559 | +2.592% |
| 2026-02-26 | 39.00 | 39.00 | 39.00 | 39.00 | -6.227% | 10 | 549 | +3.513% |
| 2026-02-24 | 41.59 | 41.59 | 41.59 | 41.59 | +11.501% | 3 | 549 | -2.933% |
| 2026-02-20 | 37.30 | 37.30 | 37.30 | 37.30 | +7.338% | 1 | 546 | +8.231% |
| 2026-02-11 | 35.70 | 35.70 | 34.75 | 34.75 | -15.758% | 2 | 546 | +16.173% |
| 2026-02-06 | 39.91 | 41.25 | 39.91 | 41.25 | -0.048% | 5 | 545 | -2.133% |
| 2026-02-05 | 40.69 | 41.27 | 40.69 | 41.27 | +8.263% | 101 | 541 | -2.181% |
| 2026-02-04 | 38.12 | 38.12 | 38.12 | 38.12 | +6.928% | 1 | 613 | +5.902% |
| 2026-02-03 | 36.03 | 36.03 | 35.65 | 35.65 | +36.642% | 4 | 613 | +13.240% |
| 2026-01-26 | 26.09 | 26.09 | 26.09 | 26.09 | -5.982% | 1 | 611 | +54.734% |
| 2026-01-23 | 27.75 | 27.75 | 27.75 | 27.75 | +8.145% | 1 | 611 | +45.477% |
| 2026-01-20 | 25.66 | 25.66 | 25.66 | 25.66 | +10.699% | 1 | 610 | +57.327% |
| 2026-01-14 | 23.19 | 23.19 | 23.18 | 23.18 | +0.346% | 2 | 609 | +74.159% |
| 2026-01-07 | 23.15 | 23.15 | 23.10 | 23.10 | -1.911% | 2 | 609 | +74.762% |
| 2025-12-19 | 23.55 | 23.55 | 23.55 | 23.55 | -12.519% | 1 | 609 | +71.423% |
| 2025-12-17 | 26.86 | 26.92 | 26.86 | 26.92 | +9.431% | 4 | 608 | +49.963% |
| 2025-12-16 | 24.60 | 24.60 | 24.60 | 24.60 | -4.280% | 100 | 604 | +64.106% |
| 2025-12-15 | 26.50 | 26.70 | 25.70 | 25.70 | +13.918% | 4 | 504 | +57.082% |
| 2025-12-11 | 24.00 | 24.00 | 22.10 | 22.56 | +15.692% | 71 | 502 | +78.945% |
| 2025-12-10 | 19.50 | 19.50 | 19.50 | 19.50 | -4.412% | 10 | 435 | +107.026% |
| 2025-12-04 | 20.75 | 20.75 | 20.40 | 20.40 | -7.315% | 4 | 445 | +97.892% |
| 2025-12-02 | 22.01 | 22.01 | 22.01 | 22.01 | -5.293% | 10 | 441 | +83.417% |
| 2025-12-01 | 23.24 | 23.24 | 23.24 | 23.24 | -8.540% | 1 | 431 | +73.709% |
| 2025-11-25 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 430 | 430 | +58.874% |