ORCL270917P00160000
ORCL Sep 17 2027 160.00 Put
optionOPRA
EODNov 4, 2026
47.50USD-3.357%(-1.65)1Vol2,094OI
ORCL270917P00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 47.50 | 47.50 | 47.50 | 47.50 | -3.357% | 1 | 2,095 | 0.000% |
| 2026-11-02 | 48.64 | 49.15 | 48.64 | 49.15 | +9.832% | 3 | 2,093 | -3.357% |
| 2026-10-30 | 43.00 | 44.75 | 43.00 | 44.75 | +12.015% | 4 | 2,093 | +6.145% |
| 2026-10-29 | 39.15 | 40.10 | 39.15 | 39.95 | +9.392% | 11 | 2,097 | +18.899% |
| 2026-10-28 | 44.05 | 44.05 | 36.50 | 36.52 | -17.877% | 12 | 2,097 | +30.066% |
| 2026-10-27 | 44.33 | 44.47 | 44.05 | 44.47 | -4.468% | 3 | 2,095 | +6.814% |
| 2026-10-26 | 46.75 | 46.75 | 46.55 | 46.55 | +4.560% | 12 | 2,085 | +2.041% |
| 2026-10-16 | 43.60 | 44.52 | 43.60 | 44.52 | +3.897% | 2 | 2,085 | +6.694% |
| 2026-10-15 | 45.00 | 45.00 | 42.85 | 42.85 | -3.382% | 236 | 1,886 | +10.852% |
| 2026-10-14 | 42.68 | 44.40 | 42.68 | 44.35 | +12.563% | 1,506 | 1,384 | +7.103% |
| 2026-10-13 | 39.40 | 39.40 | 39.40 | 39.40 | -2.548% | 1 | 1,383 | +20.558% |
| 2026-10-12 | 40.43 | 40.43 | 40.43 | 40.43 | -3.393% | 7 | 1,383 | +17.487% |
| 2026-10-08 | 38.90 | 41.90 | 38.90 | 41.85 | +12.198% | 5 | 1,379 | +13.501% |
| 2026-10-06 | 37.30 | 37.30 | 37.25 | 37.30 | -2.611% | 4 | 1,378 | +27.346% |
| 2026-10-05 | 37.95 | 38.45 | 37.95 | 38.30 | -5.943% | 36 | 1,363 | +24.021% |
| 2026-09-29 | 40.72 | 40.72 | 40.72 | 40.72 | -6.563% | 20 | 1,344 | +16.650% |
| 2026-09-28 | 43.05 | 43.58 | 43.05 | 43.58 | +7.605% | 3 | 1,342 | +8.995% |
| 2026-09-24 | 41.75 | 41.75 | 40.50 | 40.50 | +8.725% | 66 | 1,336 | +17.284% |
| 2026-09-23 | 37.25 | 37.25 | 37.25 | 37.25 | +7.815% | 1 | 1,336 | +27.517% |
| 2026-09-22 | 35.11 | 35.11 | 34.55 | 34.55 | -4.690% | 9 | 1,328 | +37.482% |
| 2026-09-21 | 36.13 | 36.25 | 36.13 | 36.25 | -3.718% | 2 | 1,328 | +31.034% |
| 2026-09-18 | 38.20 | 38.20 | 37.65 | 37.65 | +4.583% | 27 | 1,328 | +26.162% |
| 2026-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | -10.224% | 1 | 1,328 | +31.944% |
| 2026-09-15 | 39.29 | 40.11 | 38.75 | 40.10 | +3.967% | 42 | 1,290 | +18.454% |
| 2026-09-14 | 38.57 | 38.57 | 38.57 | 38.57 | +9.730% | 1 | 1,290 | +23.153% |
| 2026-09-11 | 34.58 | 35.15 | 33.80 | 35.15 | -2.361% | 505 | 786 | +35.135% |
| 2026-09-10 | 36.00 | 36.00 | 36.00 | 36.00 | +10.599% | 1 | 786 | +31.944% |
| 2026-09-09 | 32.55 | 32.55 | 32.55 | 32.55 | -3.982% | 12 | 796 | +45.929% |
| 2026-09-08 | 31.90 | 33.90 | 31.90 | 33.90 | -4.775% | 106 | 764 | +40.118% |
| 2026-09-04 | 35.00 | 35.60 | 34.64 | 35.60 | -11.663% | 73 | 693 | +33.427% |
| 2026-08-31 | 40.25 | 40.30 | 40.25 | 40.30 | +1.716% | 3 | 693 | +17.866% |
| 2026-08-28 | 38.95 | 39.62 | 38.95 | 39.62 | -1.565% | 17 | 688 | +19.889% |
| 2026-08-27 | 39.60 | 40.25 | 39.49 | 40.25 | -5.071% | 11 | 687 | +18.012% |
| 2026-08-25 | 42.40 | 42.40 | 42.40 | 42.40 | -2.975% | 1 | 686 | +12.028% |
| 2026-08-20 | 43.70 | 43.70 | 43.70 | 43.70 | +1.984% | 1 | 686 | +8.696% |
| 2026-08-17 | 43.00 | 43.00 | 42.85 | 42.85 | +5.802% | 2 | 686 | +10.852% |
| 2026-08-14 | 40.55 | 40.55 | 40.50 | 40.50 | +0.248% | 9 | 681 | +17.284% |
| 2026-08-13 | 39.41 | 40.40 | 39.41 | 40.40 | -2.179% | 2 | 681 | +17.574% |
| 2026-08-12 | 42.53 | 42.53 | 40.88 | 41.30 | -18.733% | 5 | 678 | +15.012% |
| 2026-08-03 | 50.82 | 50.82 | 50.82 | 50.82 | -8.085% | 5 | 673 | -6.533% |
| 2026-07-30 | 55.29 | 55.29 | 55.29 | 55.29 | -5.568% | 2 | 671 | -14.089% |
| 2026-07-23 | 58.55 | 58.55 | 58.55 | 58.55 | +34.598% | 1 | 670 | -18.873% |
| 2026-07-09 | 43.50 | 43.50 | 43.50 | 43.50 | -7.506% | 1 | 670 | +9.195% |
| 2026-07-02 | 46.60 | 47.03 | 46.60 | 47.03 | +6.644% | 2 | 670 | +0.999% |
| 2026-06-30 | 44.10 | 44.10 | 44.10 | 44.10 | +7.430% | 1 | 669 | +7.710% |
| 2026-06-26 | 41.05 | 41.05 | 41.05 | 41.05 | -0.073% | 250 | 454 | +15.713% |
| 2026-06-25 | 41.08 | 41.08 | 41.08 | 41.08 | +6.701% | 1 | 454 | +15.628% |
| 2026-06-24 | 36.12 | 38.50 | 36.12 | 38.50 | +12.936% | 2 | 454 | +23.377% |
| 2026-06-23 | 33.65 | 34.09 | 33.65 | 34.09 | +6.199% | 2 | 452 | +39.337% |
| 2026-06-22 | 32.40 | 32.40 | 32.00 | 32.10 | +8.814% | 213 | 252 | +47.975% |
| 2026-06-15 | 29.50 | 29.67 | 29.50 | 29.50 | -7.813% | 20 | 252 | +61.017% |
| 2026-06-11 | 31.81 | 32.00 | 31.81 | 32.00 | +14.490% | 3 | 249 | +48.438% |
| 2026-06-10 | 27.95 | 27.95 | 27.95 | 27.95 | +9.180% | 1 | 250 | +69.946% |
| 2026-06-08 | 25.68 | 25.68 | 25.60 | 25.60 | +19.070% | 2 | 249 | +85.547% |
| 2026-06-02 | 21.68 | 21.68 | 21.50 | 21.50 | -4.317% | 40 | 248 | +120.930% |
| 2026-06-01 | 22.32 | 22.47 | 22.24 | 22.47 | -4.788% | 42 | 252 | +111.393% |
| 2026-05-29 | 23.83 | 23.83 | 23.60 | 23.60 | -13.869% | 2 | 254 | +101.271% |
| 2026-05-28 | 27.80 | 27.80 | 27.40 | 27.40 | -5.517% | 6 | 251 | +73.358% |
| 2026-05-26 | 29.10 | 29.10 | 29.00 | 29.00 | -1.695% | 2 | 250 | +63.793% |
| 2026-05-21 | 29.50 | 29.50 | 29.50 | 29.50 | -4.839% | 3 | 250 | +61.017% |
| 2026-05-19 | 29.80 | 31.00 | 29.80 | 31.00 | +1.440% | 14 | 242 | +53.226% |
| 2026-05-18 | 30.00 | 30.56 | 29.87 | 30.56 | +3.946% | 5 | 238 | +55.432% |
| 2026-05-13 | 29.29 | 29.40 | 29.29 | 29.40 | +2.797% | 2 | 237 | +61.565% |
| 2026-05-11 | 28.60 | 28.60 | 28.60 | 28.60 | -11.592% | 10 | 247 | +66.084% |
| 2026-05-04 | 32.35 | 32.35 | 32.35 | 32.35 | -11.733% | 1 | 247 | +46.832% |
| 2026-04-30 | 36.60 | 36.65 | 36.60 | 36.65 | +15.688% | 153 | 246 | +29.604% |
| 2026-04-16 | 31.68 | 31.68 | 31.68 | 31.68 | -12.727% | 1 | 98 | +49.937% |
| 2026-04-14 | 33.00 | 36.51 | 33.00 | 36.30 | -8.101% | 23 | 97 | +30.854% |
| 2026-04-13 | 39.50 | 39.50 | 39.50 | 39.50 | -12.125% | 10 | 88 | +20.253% |
| 2026-04-10 | 44.95 | 44.95 | 44.95 | 44.95 | 0.000% | 3 | 78 | +5.673% |
| 2026-04-09 | 44.95 | 44.95 | 44.95 | 44.95 | +5.023% | 7 | 75 | +5.673% |
| 2026-04-08 | 42.80 | 42.80 | 42.80 | 42.80 | -3.386% | 5 | 70 | +10.981% |
| 2026-04-07 | 44.30 | 44.30 | 44.30 | 44.30 | +3.626% | 4 | 65 | +7.223% |
| 2026-04-06 | 42.75 | 42.75 | 42.75 | 42.75 | 0.000% | 2 | 61 | +11.111% |
| 2026-04-01 | 42.75 | 42.75 | 42.75 | 42.75 | +3.762% | 1 | 63 | +11.111% |
| 2026-03-24 | 41.20 | 41.20 | 41.20 | 41.20 | +5.371% | 10 | 63 | +15.291% |
| 2026-03-17 | 39.10 | 39.10 | 39.10 | 39.10 | +4.406% | 10 | 63 | +21.483% |
| 2026-03-12 | 37.45 | 37.45 | 37.45 | 37.45 | +3.768% | 9 | 63 | +26.836% |
| 2026-03-11 | 35.11 | 36.09 | 35.11 | 36.09 | -18.441% | 6 | 66 | +31.615% |
| 2026-03-09 | 44.37 | 44.66 | 44.25 | 44.25 | 0.000% | 6 | 63 | +7.345% |
| 2026-03-02 | 44.35 | 44.35 | 44.25 | 44.25 | +9.530% | 60 | 61 | +7.345% |
| 2026-02-19 | 40.40 | 40.40 | 40.40 | 40.40 | -1.942% | 10 | 32 | +17.574% |
| 2026-02-11 | 41.41 | 41.41 | 41.20 | 41.20 | +11.051% | 2 | 37 | +15.291% |
| 2026-01-29 | 35.56 | 37.45 | 35.56 | 37.10 | +13.943% | 21 | 35 | +28.032% |
| 2026-01-27 | 32.56 | 32.56 | 32.56 | 32.56 | +6.197% | 1 | 26 | +45.885% |
| 2026-01-21 | 30.66 | 30.66 | 30.66 | 30.66 | +3.093% | 1 | 25 | +54.925% |
| 2026-01-20 | 29.74 | 29.74 | 29.74 | 29.74 | +19.534% | 1 | 25 | +59.718% |
| 2026-01-12 | 24.60 | 24.88 | 24.60 | 24.88 | -11.992% | 2 | 24 | +90.916% |
| 2026-01-07 | 28.27 | 28.27 | 28.27 | 28.27 | +7.901% | 3 | 26 | +68.023% |
| 2025-12-31 | 26.19 | 26.20 | 26.19 | 26.20 | +0.537% | 2 | 24 | +81.298% |
| 2025-12-30 | 26.06 | 26.06 | 26.06 | 26.06 | -4.647% | 2 | 24 | +82.272% |
| 2025-12-23 | 27.33 | 27.33 | 27.33 | 27.33 | -12.544% | 2 | 24 | +73.802% |
| 2025-12-18 | 31.25 | 31.30 | 31.25 | 31.25 | -2.344% | 10 | 22 | +52.000% |
| 2025-12-17 | 31.64 | 32.00 | 31.64 | 32.00 | +15.774% | 5 | 12 | +48.438% |
| 2025-12-12 | 27.56 | 27.64 | 27.56 | 27.64 | +14.451% | 2 | 7 | +71.852% |
| 2025-12-03 | 25.35 | 25.70 | 24.15 | 24.15 | -11.050% | 4 | 5 | +96.687% |
| 2025-12-01 | 27.04 | 27.15 | 27.04 | 27.15 | -5.631% | 2 | 2 | +74.954% |
| 2025-11-25 | 28.70 | 28.77 | 28.70 | 28.77 | 0.000% | 2 | 1 | +65.103% |