ORCL270917P00165000
ORCL Sep 17 2027 165.00 Put
optionOPRA
EODNov 2, 2026
51.00USD+17.756%(+7.69)2Vol461OI
ORCL270917P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 51.00 | 51.00 | 51.00 | 51.00 | +17.756% | 2 | 463 | 0.000% |
| 2026-10-29 | 43.31 | 43.31 | 43.31 | 43.31 | +9.868% | 1 | 462 | +17.756% |
| 2026-10-28 | 39.00 | 39.42 | 39.00 | 39.42 | -18.301% | 2 | 462 | +29.376% |
| 2026-10-27 | 48.20 | 48.30 | 48.20 | 48.25 | -4.512% | 9 | 454 | +5.699% |
| 2026-10-26 | 50.53 | 50.53 | 50.53 | 50.53 | -3.477% | 2 | 454 | +0.930% |
| 2026-10-22 | 51.00 | 52.85 | 51.00 | 52.35 | +9.404% | 10 | 456 | -2.579% |
| 2026-10-19 | 47.85 | 47.85 | 47.85 | 47.85 | +1.206% | 1 | 455 | +6.583% |
| 2026-10-16 | 47.28 | 47.28 | 47.28 | 47.28 | +1.459% | 2 | 453 | +7.868% |
| 2026-10-15 | 46.70 | 46.70 | 46.60 | 46.60 | -2.815% | 2 | 452 | +9.442% |
| 2026-10-14 | 47.95 | 47.95 | 47.95 | 47.95 | +16.809% | 1 | 451 | +6.361% |
| 2026-10-13 | 41.10 | 41.15 | 41.05 | 41.05 | -6.385% | 23 | 439 | +24.239% |
| 2026-10-12 | 43.85 | 43.85 | 43.85 | 43.85 | +5.030% | 3 | 437 | +16.306% |
| 2026-10-09 | 41.75 | 41.75 | 41.75 | 41.75 | -6.390% | 1 | 436 | +22.156% |
| 2026-10-08 | 41.95 | 44.90 | 41.95 | 44.60 | +9.717% | 9 | 429 | +14.350% |
| 2026-10-06 | 40.65 | 40.65 | 40.65 | 40.65 | -2.284% | 1 | 428 | +25.461% |
| 2026-10-05 | 41.60 | 41.60 | 41.60 | 41.60 | -7.781% | 1 | 427 | +22.596% |
| 2026-09-30 | 45.11 | 45.11 | 45.11 | 45.11 | +2.523% | 20 | 407 | +13.057% |
| 2026-09-29 | 44.12 | 44.15 | 44.00 | 44.00 | -7.950% | 55 | 407 | +15.909% |
| 2026-09-28 | 47.80 | 47.80 | 47.80 | 47.80 | +7.658% | 1 | 408 | +6.695% |
| 2026-09-24 | 46.95 | 46.95 | 44.05 | 44.40 | +9.494% | 37 | 388 | +14.865% |
| 2026-09-23 | 40.55 | 40.55 | 40.55 | 40.55 | +2.658% | 1 | 388 | +25.771% |
| 2026-09-22 | 39.50 | 39.50 | 39.50 | 39.50 | -0.126% | 1 | 387 | +29.114% |
| 2026-09-21 | 39.55 | 39.55 | 39.55 | 39.55 | -6.391% | 1 | 387 | +28.951% |
| 2026-09-16 | 42.25 | 42.25 | 42.25 | 42.25 | -0.118% | 2 | 389 | +20.710% |
| 2026-09-15 | 42.65 | 42.65 | 42.30 | 42.30 | +0.714% | 4 | 392 | +20.567% |
| 2026-09-14 | 42.13 | 42.16 | 42.00 | 42.00 | +10.526% | 51 | 396 | +21.429% |
| 2026-09-11 | 37.68 | 38.00 | 37.68 | 38.00 | +1.469% | 8 | 392 | +34.211% |
| 2026-09-10 | 37.45 | 37.45 | 37.45 | 37.45 | +3.310% | 15 | 407 | +36.182% |
| 2026-09-08 | 36.35 | 36.35 | 36.25 | 36.25 | -5.624% | 2 | 406 | +40.690% |
| 2026-09-04 | 37.95 | 38.41 | 37.95 | 38.41 | -1.538% | 64 | 383 | +32.778% |
| 2026-09-03 | 39.01 | 39.01 | 39.01 | 39.01 | -8.320% | 1 | 382 | +30.736% |
| 2026-08-28 | 42.55 | 42.55 | 42.55 | 42.55 | -0.491% | 3 | 382 | +19.859% |
| 2026-08-27 | 43.14 | 43.14 | 42.76 | 42.76 | -6.515% | 22 | 362 | +19.270% |
| 2026-08-25 | 45.74 | 45.74 | 45.74 | 45.74 | +2.902% | 1 | 362 | +11.500% |
| 2026-08-14 | 44.45 | 44.45 | 44.45 | 44.45 | +3.492% | 10 | 362 | +14.736% |
| 2026-08-13 | 42.50 | 42.95 | 42.50 | 42.95 | -10.892% | 33 | 359 | +18.743% |
| 2026-08-11 | 47.85 | 48.20 | 47.85 | 48.20 | -2.920% | 41 | 318 | +5.809% |
| 2026-08-04 | 50.49 | 50.49 | 49.65 | 49.65 | -15.847% | 3 | 318 | +2.719% |
| 2026-07-30 | 59.31 | 59.31 | 59.00 | 59.00 | -5.373% | 2 | 317 | -13.559% |
| 2026-07-29 | 62.35 | 62.35 | 62.35 | 62.35 | +0.565% | 1 | 316 | -18.204% |
| 2026-07-28 | 62.00 | 62.00 | 62.00 | 62.00 | -0.721% | 1 | 316 | -17.742% |
| 2026-07-27 | 62.00 | 63.00 | 62.00 | 62.45 | -1.654% | 42 | 311 | -18.335% |
| 2026-07-24 | 63.50 | 63.50 | 63.50 | 63.50 | +8.177% | 1 | 311 | -19.685% |
| 2026-07-21 | 58.70 | 58.70 | 58.70 | 58.70 | +0.583% | 1 | 310 | -13.118% |
| 2026-07-17 | 58.36 | 58.36 | 58.36 | 58.36 | +0.534% | 2 | 308 | -12.611% |
| 2026-07-16 | 58.05 | 58.05 | 58.05 | 58.05 | +14.272% | 2 | 308 | -12.145% |
| 2026-07-08 | 50.80 | 50.80 | 50.80 | 50.80 | +7.241% | 1 | 307 | +0.394% |
| 2026-07-01 | 47.37 | 47.37 | 47.37 | 47.37 | +1.652% | 3 | 307 | +7.663% |
| 2026-06-30 | 46.60 | 46.60 | 46.60 | 46.60 | -0.618% | 1 | 308 | +9.442% |
| 2026-06-29 | 43.45 | 46.89 | 43.45 | 46.89 | +7.423% | 4 | 310 | +8.765% |
| 2026-06-25 | 42.10 | 43.65 | 42.10 | 43.65 | +13.879% | 7 | 313 | +16.838% |
| 2026-06-23 | 37.17 | 38.33 | 37.17 | 38.33 | +9.078% | 4 | 315 | +33.055% |
| 2026-06-22 | 35.20 | 35.20 | 35.05 | 35.14 | +10.503% | 11 | 313 | +45.134% |
| 2026-06-16 | 31.28 | 31.80 | 31.28 | 31.80 | +5.020% | 9 | 304 | +60.377% |
| 2026-06-15 | 31.95 | 32.15 | 30.28 | 30.28 | -12.130% | 27 | 291 | +68.428% |
| 2026-06-11 | 35.06 | 35.06 | 34.46 | 34.46 | +16.814% | 12 | 291 | +47.998% |
| 2026-06-09 | 30.39 | 30.50 | 29.50 | 29.50 | +23.690% | 18 | 276 | +72.881% |
| 2026-06-02 | 23.80 | 23.85 | 23.80 | 23.85 | -2.851% | 2 | 277 | +113.836% |
| 2026-06-01 | 24.64 | 24.64 | 24.41 | 24.55 | -7.880% | 46 | 254 | +107.739% |
| 2026-05-29 | 26.65 | 26.65 | 26.65 | 26.65 | -14.254% | 1 | 253 | +91.370% |
| 2026-05-22 | 30.94 | 31.08 | 30.94 | 31.08 | -2.723% | 2 | 252 | +64.093% |
| 2026-05-21 | 31.95 | 31.95 | 31.95 | 31.95 | -4.399% | 4 | 252 | +59.624% |
| 2026-05-19 | 32.30 | 33.42 | 32.30 | 33.42 | +1.828% | 9 | 249 | +52.603% |
| 2026-05-18 | 32.82 | 32.82 | 32.82 | 32.82 | +3.338% | 4 | 249 | +55.393% |
| 2026-05-13 | 31.70 | 31.76 | 31.70 | 31.76 | +2.783% | 2 | 249 | +60.579% |
| 2026-05-07 | 30.70 | 30.90 | 30.70 | 30.90 | -8.580% | 6 | 249 | +65.049% |
| 2026-05-04 | 34.95 | 34.95 | 33.80 | 33.80 | -7.499% | 4 | 249 | +50.888% |
| 2026-04-27 | 36.54 | 36.54 | 36.54 | 36.54 | +14.545% | 1 | 248 | +39.573% |
| 2026-04-22 | 31.90 | 31.90 | 31.90 | 31.90 | -8.016% | 3 | 247 | +59.875% |
| 2026-04-16 | 34.68 | 34.68 | 34.68 | 34.68 | -10.388% | 1 | 247 | +47.059% |
| 2026-04-14 | 37.94 | 39.20 | 37.94 | 38.70 | -20.124% | 15 | 246 | +31.783% |
| 2026-04-09 | 48.45 | 48.45 | 48.45 | 48.45 | +5.326% | 1 | 238 | +5.263% |
| 2026-04-08 | 45.45 | 46.00 | 45.45 | 46.00 | -3.766% | 23 | 237 | +10.870% |
| 2026-04-07 | 47.20 | 48.30 | 47.20 | 47.80 | +21.783% | 44 | 214 | +6.695% |
| 2026-03-11 | 39.25 | 39.25 | 39.25 | 39.25 | -13.317% | 1 | 209 | +29.936% |
| 2026-03-10 | 46.20 | 46.20 | 45.28 | 45.28 | -1.736% | 38 | 210 | +12.633% |
| 2026-02-25 | 46.08 | 46.08 | 46.08 | 46.08 | -10.594% | 1 | 172 | +10.677% |
| 2026-02-23 | 51.54 | 51.54 | 51.54 | 51.54 | +15.173% | 1 | 172 | -1.048% |
| 2026-02-17 | 44.80 | 44.80 | 44.75 | 44.75 | -10.213% | 22 | 173 | +13.966% |
| 2026-02-05 | 48.14 | 50.40 | 48.11 | 49.84 | +14.443% | 65 | 174 | +2.327% |
| 2026-02-03 | 43.55 | 43.55 | 43.55 | 43.55 | +20.905% | 1 | 181 | +17.107% |
| 2026-01-28 | 36.02 | 36.02 | 36.02 | 36.02 | +34.654% | 1 | 181 | +41.588% |
| 2026-01-12 | 26.70 | 26.75 | 26.70 | 26.75 | -14.537% | 2 | 180 | +90.654% |
| 2025-12-19 | 31.30 | 31.30 | 31.30 | 31.30 | -3.544% | 1 | 179 | +62.939% |
| 2025-12-16 | 32.45 | 32.45 | 32.45 | 32.45 | +0.433% | 3 | 178 | +57.165% |
| 2025-12-15 | 32.31 | 32.31 | 32.31 | 32.31 | +6.987% | 35 | 175 | +57.846% |
| 2025-12-11 | 30.20 | 30.20 | 30.20 | 30.20 | +8.438% | 2 | 138 | +68.874% |
| 2025-12-04 | 27.85 | 27.85 | 27.85 | 27.85 | -4.623% | 2 | 138 | +83.124% |
| 2025-12-02 | 28.22 | 29.30 | 28.22 | 29.20 | -0.680% | 123 | 138 | +74.658% |
| 2025-11-28 | 29.80 | 29.90 | 29.40 | 29.40 | -10.229% | 14 | 17 | +73.469% |
| 2025-11-25 | 32.18 | 32.75 | 32.18 | 32.75 | 0.000% | 3 | 3 | +55.725% |