ORCL270917P00170000
ORCL Sep 17 2027 170.00 Put
optionOPRA
EODNov 4, 2026
54.81USD-2.003%(-1.12)2Vol822OI
ORCL270917P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 54.81 | 54.81 | 54.81 | 54.81 | -2.003% | 2 | 820 | 0.000% |
| 2026-11-02 | 56.45 | 56.45 | 55.72 | 55.93 | +27.782% | 16 | 806 | -2.003% |
| 2026-10-28 | 43.77 | 43.77 | 43.77 | 43.77 | -19.244% | 3 | 806 | +25.223% |
| 2026-10-26 | 54.20 | 54.20 | 54.20 | 54.20 | -2.745% | 9 | 802 | +1.125% |
| 2026-10-22 | 55.73 | 55.73 | 55.73 | 55.73 | +6.967% | 1 | 802 | -1.651% |
| 2026-10-16 | 52.10 | 52.10 | 52.10 | 52.10 | +2.358% | 1 | 802 | +5.202% |
| 2026-10-14 | 50.90 | 50.90 | 50.90 | 50.90 | +14.511% | 6 | 799 | +7.682% |
| 2026-10-13 | 47.90 | 47.90 | 44.40 | 44.45 | -5.726% | 26 | 787 | +23.307% |
| 2026-10-12 | 47.15 | 47.15 | 47.15 | 47.15 | +3.740% | 1 | 788 | +16.246% |
| 2026-10-09 | 45.65 | 45.68 | 45.38 | 45.45 | -7.528% | 162 | 653 | +20.594% |
| 2026-10-08 | 45.84 | 49.16 | 45.84 | 49.15 | +9.417% | 21 | 641 | +11.516% |
| 2026-10-05 | 44.92 | 44.92 | 44.92 | 44.92 | -12.861% | 2 | 639 | +22.017% |
| 2026-09-28 | 51.50 | 51.55 | 51.50 | 51.55 | +7.845% | 300 | 639 | +6.324% |
| 2026-09-24 | 47.80 | 47.80 | 47.80 | 47.80 | +8.884% | 1 | 638 | +14.665% |
| 2026-09-23 | 43.75 | 43.90 | 43.75 | 43.90 | +2.093% | 6 | 637 | +24.852% |
| 2026-09-21 | 42.80 | 43.00 | 42.80 | 43.00 | +3.365% | 12 | 637 | +27.465% |
| 2026-09-10 | 41.60 | 41.60 | 41.60 | 41.60 | +4.261% | 1 | 637 | +31.755% |
| 2026-09-09 | 39.90 | 39.90 | 39.90 | 39.90 | +1.269% | 2 | 635 | +37.368% |
| 2026-09-08 | 37.85 | 39.40 | 37.80 | 39.40 | -3.902% | 411 | 260 | +39.112% |
| 2026-09-04 | 41.00 | 41.00 | 41.00 | 41.00 | -12.393% | 1 | 260 | +33.683% |
| 2026-08-31 | 46.80 | 46.80 | 46.80 | 46.80 | +2.183% | 1 | 259 | +17.115% |
| 2026-08-28 | 46.30 | 46.30 | 45.80 | 45.80 | -6.416% | 4 | 257 | +19.672% |
| 2026-08-25 | 48.94 | 48.94 | 48.94 | 48.94 | +4.573% | 1 | 256 | +11.994% |
| 2026-08-14 | 46.60 | 46.80 | 46.60 | 46.80 | -13.573% | 2 | 255 | +17.115% |
| 2026-08-04 | 54.15 | 54.15 | 54.15 | 54.15 | -3.217% | 1 | 256 | +1.219% |
| 2026-08-03 | 55.95 | 55.95 | 55.95 | 55.95 | -17.926% | 1 | 255 | -2.038% |
| 2026-07-24 | 68.17 | 68.17 | 68.17 | 68.17 | +12.790% | 1 | 255 | -19.598% |
| 2026-07-14 | 60.44 | 60.44 | 60.44 | 60.44 | +9.851% | 1 | 256 | -9.315% |
| 2026-07-08 | 55.02 | 55.02 | 55.02 | 55.02 | +2.918% | 10 | 266 | -0.382% |
| 2026-07-02 | 50.80 | 53.46 | 50.80 | 53.46 | +13.215% | 21 | 285 | +2.525% |
| 2026-06-25 | 47.10 | 47.22 | 47.10 | 47.22 | +10.327% | 2 | 286 | +16.074% |
| 2026-06-24 | 42.80 | 42.80 | 42.80 | 42.80 | +3.758% | 1 | 287 | +28.061% |
| 2026-06-23 | 38.35 | 41.25 | 38.35 | 41.25 | +8.983% | 19 | 273 | +32.873% |
| 2026-06-22 | 37.95 | 37.95 | 37.85 | 37.85 | +9.647% | 17 | 264 | +44.808% |
| 2026-06-15 | 34.13 | 34.76 | 34.13 | 34.52 | -9.158% | 183 | 176 | +58.778% |
| 2026-06-11 | 38.00 | 38.00 | 38.00 | 38.00 | +22.265% | 5 | 171 | +44.237% |
| 2026-06-10 | 31.08 | 31.08 | 31.08 | 31.08 | +14.139% | 4 | 167 | +76.351% |
| 2026-06-03 | 27.23 | 27.23 | 27.23 | 27.23 | +2.639% | 1 | 167 | +101.285% |
| 2026-06-02 | 25.12 | 26.53 | 25.12 | 26.53 | -14.557% | 2 | 167 | +106.596% |
| 2026-05-28 | 31.05 | 31.05 | 31.00 | 31.05 | -4.462% | 5 | 168 | +76.522% |
| 2026-05-26 | 32.50 | 32.50 | 32.50 | 32.50 | -10.345% | 1 | 169 | +68.646% |
| 2026-05-20 | 36.25 | 36.25 | 36.25 | 36.25 | +6.212% | 10 | 169 | +51.200% |
| 2026-05-13 | 34.10 | 34.13 | 34.10 | 34.13 | -4.798% | 2 | 169 | +60.592% |
| 2026-05-04 | 35.80 | 35.85 | 35.80 | 35.85 | -11.481% | 4 | 169 | +52.887% |
| 2026-04-28 | 40.50 | 40.50 | 40.50 | 40.50 | +10.959% | 1 | 169 | +35.333% |
| 2026-04-24 | 36.50 | 36.50 | 36.50 | 36.50 | -0.055% | 1 | 168 | +50.164% |
| 2026-04-23 | 36.52 | 36.52 | 36.52 | 36.52 | +8.111% | 1 | 168 | +50.082% |
| 2026-04-22 | 33.78 | 33.78 | 33.78 | 33.78 | -1.228% | 20 | 167 | +62.256% |
| 2026-04-21 | 35.00 | 35.00 | 34.20 | 34.20 | -7.317% | 8 | 143 | +60.263% |
| 2026-04-20 | 36.80 | 36.90 | 36.80 | 36.90 | -1.258% | 8 | 143 | +48.537% |
| 2026-04-17 | 35.30 | 37.37 | 35.30 | 37.37 | +1.109% | 2 | 144 | +46.668% |
| 2026-04-16 | 36.60 | 36.96 | 36.60 | 36.96 | -12.084% | 19 | 143 | +48.295% |
| 2026-04-14 | 42.25 | 42.25 | 42.04 | 42.04 | -13.051% | 5 | 132 | +30.376% |
| 2026-04-08 | 48.25 | 48.35 | 48.25 | 48.35 | -2.775% | 2 | 132 | +13.361% |
| 2026-04-07 | 50.10 | 50.10 | 49.73 | 49.73 | -4.896% | 2 | 132 | +10.215% |
| 2026-03-27 | 52.29 | 52.29 | 52.29 | 52.29 | +4.769% | 8 | 132 | +4.819% |
| 2026-03-26 | 49.91 | 49.91 | 49.91 | 49.91 | +0.120% | 8 | 136 | +9.818% |
| 2026-03-10 | 49.85 | 49.85 | 49.85 | 49.85 | +1.095% | 1 | 128 | +9.950% |
| 2026-02-25 | 49.31 | 49.31 | 49.31 | 49.31 | -2.971% | 1 | 127 | +11.154% |
| 2026-02-09 | 50.82 | 50.82 | 50.82 | 50.82 | +12.384% | 1 | 127 | +7.851% |
| 2026-02-03 | 45.22 | 45.22 | 45.22 | 45.22 | +7.156% | 4 | 126 | +21.207% |
| 2026-02-02 | 42.20 | 42.20 | 42.20 | 42.20 | +0.047% | 1 | 122 | +29.882% |
| 2026-01-30 | 42.18 | 42.18 | 42.18 | 42.18 | -3.633% | 1 | 123 | +29.943% |
| 2026-01-29 | 43.77 | 43.77 | 43.77 | 43.77 | +22.536% | 1 | 122 | +25.223% |
| 2026-01-26 | 35.72 | 35.72 | 35.72 | 35.72 | -8.504% | 1 | 123 | +53.443% |
| 2026-01-21 | 39.04 | 39.04 | 39.04 | 39.04 | +21.167% | 1 | 123 | +40.394% |
| 2026-01-14 | 32.22 | 32.22 | 32.22 | 32.22 | +2.286% | 1 | 123 | +70.112% |
| 2025-12-22 | 32.00 | 32.02 | 31.50 | 31.50 | -4.430% | 72 | 122 | +74.000% |
| 2025-12-19 | 32.96 | 32.96 | 32.96 | 32.96 | +1.415% | 1 | 118 | +66.292% |
| 2025-12-12 | 32.50 | 32.50 | 32.50 | 32.50 | +5.691% | 1 | 118 | +68.646% |
| 2025-12-11 | 30.30 | 30.87 | 30.30 | 30.75 | +5.779% | 4 | 117 | +78.244% |
| 2025-12-04 | 29.07 | 29.07 | 29.07 | 29.07 | -2.548% | 12 | 116 | +88.545% |
| 2025-12-03 | 29.83 | 29.83 | 29.83 | 29.83 | -5.302% | 12 | 128 | +83.741% |
| 2025-12-02 | 31.35 | 31.50 | 31.35 | 31.50 | -11.142% | 115 | 116 | +74.000% |
| 2025-11-25 | 35.45 | 35.45 | 35.45 | 35.45 | 0.000% | 1 | 1 | +54.612% |