ORCL270917P00155000
ORCL Sep 17 2027 155.00 Put
optionOPRA
EODNov 3, 2026
44.09USD+8.143%(+3.32)2Vol509OI
ORCL270917P00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 43.93 | 44.09 | 43.93 | 44.09 | +8.143% | 2 | 509 | 0.000% |
| 2026-10-30 | 40.70 | 40.77 | 40.70 | 40.77 | +11.699% | 2 | 508 | +8.143% |
| 2026-10-29 | 35.45 | 36.85 | 35.05 | 36.50 | -11.192% | 27 | 517 | +20.795% |
| 2026-10-28 | 41.10 | 41.10 | 41.10 | 41.10 | +1.256% | 1 | 516 | +7.275% |
| 2026-10-27 | 40.50 | 40.59 | 40.50 | 40.59 | -7.117% | 2 | 515 | +8.623% |
| 2026-10-23 | 42.85 | 43.70 | 42.85 | 43.70 | +0.460% | 5 | 514 | +0.892% |
| 2026-10-22 | 43.50 | 43.50 | 43.50 | 43.50 | +10.969% | 3 | 514 | +1.356% |
| 2026-10-15 | 42.35 | 42.35 | 39.20 | 39.20 | -4.039% | 49 | 505 | +12.474% |
| 2026-10-14 | 39.51 | 41.25 | 39.49 | 40.85 | +8.069% | 585 | 753 | +7.931% |
| 2026-10-08 | 35.60 | 37.85 | 35.60 | 37.80 | +10.365% | 21 | 740 | +16.640% |
| 2026-10-06 | 34.25 | 34.25 | 34.25 | 34.25 | -2.422% | 26 | 740 | +28.730% |
| 2026-10-05 | 34.60 | 35.10 | 34.60 | 35.10 | -8.784% | 15 | 727 | +25.613% |
| 2026-10-01 | 38.48 | 38.48 | 38.48 | 38.48 | +1.477% | 1 | 727 | +14.579% |
| 2026-09-29 | 38.10 | 38.10 | 37.92 | 37.92 | -6.139% | 28 | 701 | +16.271% |
| 2026-09-28 | 39.67 | 40.50 | 39.67 | 40.40 | +7.219% | 42 | 664 | +9.134% |
| 2026-09-25 | 37.61 | 37.75 | 37.61 | 37.68 | +0.884% | 52 | 664 | +17.012% |
| 2026-09-24 | 38.45 | 38.45 | 37.35 | 37.35 | +9.370% | 42 | 636 | +18.046% |
| 2026-09-23 | 33.80 | 34.15 | 33.80 | 34.15 | +5.564% | 2 | 634 | +29.107% |
| 2026-09-22 | 32.35 | 32.35 | 32.35 | 32.35 | -2.413% | 2 | 634 | +36.291% |
| 2026-09-21 | 33.30 | 33.30 | 33.15 | 33.15 | -1.923% | 3 | 633 | +33.002% |
| 2026-09-18 | 34.90 | 34.90 | 33.80 | 33.80 | +2.269% | 6 | 631 | +30.444% |
| 2026-09-17 | 33.21 | 33.21 | 33.05 | 33.05 | -7.682% | 16 | 621 | +33.404% |
| 2026-09-14 | 35.80 | 35.80 | 35.80 | 35.80 | +10.324% | 1 | 620 | +23.156% |
| 2026-09-11 | 31.25 | 32.70 | 31.14 | 32.45 | +2.140% | 508 | 164 | +35.871% |
| 2026-09-10 | 33.00 | 33.00 | 31.53 | 31.77 | +4.507% | 3 | 163 | +38.779% |
| 2026-09-09 | 30.40 | 30.40 | 30.40 | 30.40 | +0.496% | 1 | 163 | +45.033% |
| 2026-09-08 | 30.25 | 30.25 | 30.25 | 30.25 | -7.322% | 3 | 160 | +45.752% |
| 2026-09-04 | 32.00 | 32.64 | 32.00 | 32.64 | -3.203% | 11 | 159 | +35.080% |
| 2026-09-03 | 35.40 | 35.40 | 33.72 | 33.72 | -12.529% | 4 | 157 | +30.753% |
| 2026-09-01 | 38.55 | 38.55 | 38.55 | 38.55 | +2.527% | 1 | 157 | +14.371% |
| 2026-08-26 | 37.65 | 37.65 | 37.60 | 37.60 | -4.350% | 2 | 156 | +17.261% |
| 2026-08-25 | 39.31 | 39.31 | 39.31 | 39.31 | -4.239% | 1 | 156 | +12.160% |
| 2026-08-24 | 41.05 | 41.05 | 41.05 | 41.05 | +0.860% | 2 | 156 | +7.406% |
| 2026-08-20 | 40.70 | 40.70 | 40.70 | 40.70 | +0.867% | 1 | 155 | +8.329% |
| 2026-08-18 | 40.35 | 40.35 | 40.35 | 40.35 | +1.637% | 2 | 153 | +9.269% |
| 2026-08-12 | 39.75 | 39.75 | 39.70 | 39.70 | +0.761% | 2 | 151 | +11.058% |
| 2026-08-10 | 41.00 | 41.00 | 39.40 | 39.40 | -23.997% | 11 | 142 | +11.904% |
| 2026-07-30 | 51.59 | 51.84 | 51.59 | 51.84 | -4.793% | 2 | 141 | -14.950% |
| 2026-07-23 | 54.22 | 54.53 | 54.22 | 54.45 | +5.687% | 7 | 141 | -19.027% |
| 2026-07-22 | 51.52 | 51.52 | 51.52 | 51.52 | +15.749% | 2 | 139 | -14.422% |
| 2026-07-08 | 44.51 | 44.51 | 44.51 | 44.51 | +6.867% | 1 | 139 | -0.944% |
| 2026-07-02 | 41.65 | 41.65 | 41.65 | 41.65 | +1.834% | 1 | 139 | +5.858% |
| 2026-07-01 | 40.90 | 40.90 | 40.90 | 40.90 | +8.431% | 13 | 126 | +7.800% |
| 2026-06-29 | 37.65 | 37.72 | 37.65 | 37.72 | -0.212% | 6 | 125 | +16.888% |
| 2026-06-25 | 37.72 | 38.05 | 37.72 | 37.80 | +10.076% | 5 | 126 | +16.640% |
| 2026-06-24 | 34.34 | 34.34 | 34.34 | 34.34 | +15.429% | 1 | 125 | +28.393% |
| 2026-06-22 | 29.80 | 29.80 | 29.75 | 29.75 | +12.053% | 2 | 126 | +48.202% |
| 2026-06-15 | 26.55 | 26.55 | 26.55 | 26.55 | -9.540% | 2 | 126 | +66.064% |
| 2026-06-12 | 29.35 | 29.55 | 29.05 | 29.35 | +19.067% | 92 | 82 | +50.221% |
| 2026-06-10 | 24.65 | 24.65 | 24.65 | 24.65 | +21.728% | 2 | 82 | +78.864% |
| 2026-06-02 | 20.25 | 20.25 | 20.05 | 20.25 | +0.248% | 10 | 81 | +117.728% |
| 2026-06-01 | 20.75 | 20.88 | 20.20 | 20.20 | -23.048% | 42 | 82 | +118.267% |
| 2026-05-14 | 26.17 | 26.25 | 26.17 | 26.25 | -3.493% | 2 | 80 | +67.962% |
| 2026-05-13 | 27.05 | 27.20 | 27.05 | 27.20 | -6.849% | 2 | 79 | +62.096% |
| 2026-04-16 | 29.15 | 29.25 | 29.06 | 29.20 | -13.737% | 6 | 79 | +50.993% |
| 2026-04-14 | 33.85 | 33.85 | 33.85 | 33.85 | -7.766% | 2 | 82 | +30.251% |
| 2026-04-13 | 36.70 | 36.70 | 36.70 | 36.70 | -12.306% | 5 | 81 | +20.136% |
| 2026-04-10 | 41.85 | 41.85 | 41.85 | 41.85 | -0.594% | 3 | 81 | +5.352% |
| 2026-04-09 | 41.80 | 42.10 | 41.80 | 42.10 | +6.179% | 8 | 81 | +4.727% |
| 2026-04-08 | 39.00 | 39.65 | 39.00 | 39.65 | -5.144% | 6 | 80 | +11.198% |
| 2026-04-07 | 41.50 | 41.80 | 41.50 | 41.80 | +6.091% | 13 | 85 | +5.478% |
| 2026-04-01 | 39.40 | 39.40 | 39.40 | 39.40 | +12.571% | 5 | 84 | +11.904% |
| 2026-03-13 | 35.00 | 35.00 | 35.00 | 35.00 | -10.256% | 3 | 84 | +25.971% |
| 2026-03-05 | 39.05 | 39.10 | 38.95 | 39.00 | -4.365% | 63 | 81 | +13.051% |
| 2026-02-20 | 40.85 | 40.85 | 40.78 | 40.78 | +7.090% | 2 | 44 | +8.117% |
| 2026-02-12 | 37.94 | 38.08 | 37.94 | 38.08 | +1.601% | 10 | 45 | +15.783% |
| 2026-02-10 | 37.48 | 37.48 | 37.48 | 37.48 | -0.186% | 30 | 38 | +17.636% |
| 2026-02-09 | 37.55 | 37.55 | 37.55 | 37.55 | -5.772% | 30 | 38 | +17.417% |
| 2026-02-04 | 38.51 | 39.85 | 38.51 | 39.85 | +40.564% | 6 | 8 | +10.640% |
| 2026-01-26 | 28.35 | 28.35 | 28.35 | 28.35 | -7.865% | 2 | 5 | +55.520% |
| 2026-01-21 | 30.77 | 30.77 | 30.77 | 30.77 | +8.345% | 2 | 5 | +43.289% |
| 2025-12-18 | 28.46 | 28.46 | 28.40 | 28.40 | +10.291% | 2 | 3 | +55.246% |
| 2025-12-11 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 2 | 2 | +71.223% |