ORCL270917P00175000
ORCL Sep 17 2027 175.00 Put
optionOPRA
EODNov 2, 2026
62.00USD+6.438%(+3.75)2Vol325OI
ORCL270917P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 60.80 | 62.00 | 60.80 | 62.00 | +6.438% | 2 | 323 | 0.000% |
| 2026-10-23 | 58.23 | 58.25 | 58.23 | 58.25 | -0.716% | 58 | 267 | +6.438% |
| 2026-10-22 | 58.67 | 58.67 | 58.67 | 58.67 | +4.228% | 22 | 250 | +5.676% |
| 2026-10-16 | 56.29 | 56.29 | 56.29 | 56.29 | +5.019% | 3 | 250 | +10.144% |
| 2026-10-15 | 53.60 | 53.75 | 53.60 | 53.60 | -1.921% | 11 | 245 | +15.672% |
| 2026-10-14 | 54.05 | 54.65 | 54.00 | 54.65 | +14.450% | 21 | 236 | +13.449% |
| 2026-10-13 | 49.30 | 49.80 | 47.45 | 47.75 | -6.004% | 50 | 231 | +29.843% |
| 2026-10-12 | 50.80 | 50.80 | 50.80 | 50.80 | +4.312% | 1 | 231 | +22.047% |
| 2026-10-09 | 49.25 | 49.25 | 48.70 | 48.70 | -7.852% | 12 | 232 | +27.310% |
| 2026-10-08 | 49.25 | 52.85 | 49.25 | 52.85 | +9.014% | 17 | 231 | +17.313% |
| 2026-10-05 | 48.40 | 48.48 | 48.40 | 48.48 | +2.712% | 20 | 218 | +27.888% |
| 2026-09-23 | 47.20 | 47.20 | 47.20 | 47.20 | +3.509% | 5 | 214 | +31.356% |
| 2026-09-22 | 45.45 | 46.45 | 45.40 | 45.60 | -1.830% | 59 | 187 | +35.965% |
| 2026-09-21 | 46.45 | 46.45 | 46.45 | 46.45 | -3.047% | 6 | 187 | +33.477% |
| 2026-09-18 | 47.91 | 47.91 | 47.91 | 47.91 | +6.278% | 1 | 187 | +29.409% |
| 2026-09-17 | 45.05 | 45.08 | 45.05 | 45.08 | -8.504% | 2 | 188 | +37.533% |
| 2026-09-14 | 49.27 | 49.27 | 49.27 | 49.27 | +8.644% | 1 | 188 | +25.837% |
| 2026-09-11 | 44.85 | 45.35 | 44.80 | 45.35 | -1.627% | 5 | 189 | +36.714% |
| 2026-09-10 | 46.10 | 46.10 | 46.10 | 46.10 | +8.216% | 1 | 190 | +34.490% |
| 2026-09-08 | 42.60 | 42.60 | 42.60 | 42.60 | -13.327% | 1 | 189 | +45.540% |
| 2026-08-28 | 49.15 | 49.15 | 49.15 | 49.15 | -6.470% | 1 | 188 | +26.144% |
| 2026-08-25 | 52.79 | 52.79 | 52.55 | 52.55 | +0.478% | 2 | 188 | +17.983% |
| 2026-08-21 | 51.95 | 52.30 | 51.95 | 52.30 | +8.506% | 5 | 188 | +18.547% |
| 2026-08-13 | 48.20 | 48.20 | 48.20 | 48.20 | -6.006% | 1 | 187 | +28.631% |
| 2026-08-12 | 51.25 | 51.28 | 51.25 | 51.28 | -2.324% | 2 | 188 | +20.905% |
| 2026-08-10 | 52.52 | 52.52 | 52.50 | 52.50 | -6.667% | 4 | 187 | +18.095% |
| 2026-08-04 | 56.25 | 56.25 | 56.25 | 56.25 | -11.903% | 1 | 186 | +10.222% |
| 2026-07-31 | 63.85 | 63.85 | 63.85 | 63.85 | -4.872% | 1 | 185 | -2.897% |
| 2026-07-30 | 67.12 | 67.12 | 67.12 | 67.12 | -3.216% | 1 | 186 | -7.628% |
| 2026-07-27 | 69.35 | 69.35 | 69.35 | 69.35 | -1.687% | 1 | 185 | -10.598% |
| 2026-07-24 | 70.54 | 70.54 | 70.54 | 70.54 | +1.351% | 2 | 187 | -12.107% |
| 2026-07-23 | 69.60 | 69.60 | 69.60 | 69.60 | +2.473% | 1 | 188 | -10.920% |
| 2026-07-20 | 67.92 | 67.92 | 67.92 | 67.92 | +17.917% | 1 | 187 | -8.716% |
| 2026-07-10 | 57.60 | 57.60 | 57.60 | 57.60 | +0.191% | 1 | 186 | +7.639% |
| 2026-07-02 | 57.49 | 57.49 | 57.49 | 57.49 | +6.364% | 1 | 185 | +7.845% |
| 2026-06-30 | 54.05 | 54.05 | 54.05 | 54.05 | +0.896% | 1 | 184 | +14.709% |
| 2026-06-29 | 50.15 | 53.57 | 50.15 | 53.57 | +6.184% | 2 | 184 | +15.736% |
| 2026-06-26 | 50.45 | 50.45 | 50.45 | 50.45 | +6.345% | 2 | 186 | +22.894% |
| 2026-06-24 | 47.44 | 47.44 | 47.44 | 47.44 | +9.942% | 1 | 185 | +30.691% |
| 2026-06-23 | 41.83 | 43.15 | 41.83 | 43.15 | +5.630% | 4 | 188 | +43.685% |
| 2026-06-22 | 40.85 | 40.85 | 40.85 | 40.85 | +10.945% | 8 | 186 | +51.775% |
| 2026-06-17 | 36.82 | 36.82 | 36.82 | 36.82 | +2.849% | 3 | 183 | +68.387% |
| 2026-06-15 | 37.30 | 37.30 | 35.80 | 35.80 | -9.527% | 13 | 178 | +73.184% |
| 2026-06-12 | 39.47 | 39.57 | 39.47 | 39.57 | -4.305% | 2 | 176 | +56.684% |
| 2026-06-11 | 41.05 | 41.50 | 41.05 | 41.35 | +27.584% | 3 | 176 | +49.940% |
| 2026-06-08 | 32.19 | 32.41 | 32.19 | 32.41 | +10.276% | 2 | 177 | +91.299% |
| 2026-06-03 | 28.92 | 29.39 | 28.92 | 29.39 | +7.774% | 4 | 181 | +110.956% |
| 2026-06-02 | 27.27 | 27.27 | 27.27 | 27.27 | -13.920% | 1 | 182 | +127.356% |
| 2026-05-29 | 31.68 | 31.68 | 31.68 | 31.68 | -12.583% | 2 | 182 | +95.707% |
| 2026-05-22 | 36.04 | 36.24 | 36.04 | 36.24 | -0.984% | 2 | 182 | +71.082% |
| 2026-05-19 | 36.60 | 36.60 | 36.60 | 36.60 | -0.136% | 3 | 179 | +69.399% |
| 2026-05-13 | 36.57 | 36.65 | 36.57 | 36.65 | -0.597% | 2 | 180 | +69.168% |
| 2026-05-08 | 36.77 | 37.08 | 36.77 | 36.87 | +4.744% | 10 | 180 | +68.158% |
| 2026-05-07 | 35.85 | 35.85 | 35.20 | 35.20 | -4.659% | 21 | 180 | +76.136% |
| 2026-05-06 | 36.83 | 36.92 | 36.83 | 36.92 | -5.285% | 6 | 188 | +67.931% |
| 2026-05-05 | 38.90 | 38.98 | 38.90 | 38.98 | -1.937% | 64 | 187 | +59.056% |
| 2026-05-04 | 39.75 | 39.75 | 39.75 | 39.75 | -5.984% | 10 | 149 | +55.975% |
| 2026-05-01 | 42.28 | 42.28 | 42.28 | 42.28 | -10.023% | 1 | 160 | +46.641% |
| 2026-04-30 | 46.99 | 46.99 | 46.99 | 46.99 | +8.272% | 1 | 160 | +31.943% |
| 2026-04-28 | 43.40 | 43.40 | 43.40 | 43.40 | +2.966% | 1 | 161 | +42.857% |
| 2026-04-27 | 43.80 | 43.80 | 42.15 | 42.15 | +4.332% | 8 | 161 | +47.094% |
| 2026-04-24 | 40.40 | 40.40 | 40.40 | 40.40 | +2.512% | 9 | 154 | +53.465% |
| 2026-04-23 | 39.41 | 39.41 | 39.41 | 39.41 | -0.730% | 14 | 145 | +57.320% |
| 2026-04-20 | 39.70 | 39.70 | 39.70 | 39.70 | -2.910% | 2 | 131 | +56.171% |
| 2026-04-17 | 40.89 | 40.89 | 40.89 | 40.89 | +2.739% | 10 | 131 | +51.626% |
| 2026-04-16 | 39.81 | 39.81 | 39.80 | 39.80 | -5.103% | 21 | 141 | +55.779% |
| 2026-04-15 | 41.94 | 41.94 | 41.94 | 41.94 | -6.862% | 3 | 131 | +47.830% |
| 2026-04-14 | 43.69 | 45.25 | 43.69 | 45.03 | -14.392% | 9 | 128 | +37.686% |
| 2026-03-26 | 52.69 | 52.69 | 52.60 | 52.60 | +3.218% | 31 | 129 | +17.871% |
| 2026-03-20 | 50.96 | 50.96 | 50.96 | 50.96 | +17.636% | 1 | 98 | +21.664% |
| 2026-03-11 | 43.32 | 43.32 | 43.32 | 43.32 | -16.852% | 1 | 98 | +43.121% |
| 2026-03-10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.698% | 1 | 98 | +19.002% |
| 2026-03-09 | 53.00 | 53.00 | 53.00 | 53.00 | +3.516% | 1 | 99 | +16.981% |
| 2026-03-05 | 51.15 | 51.20 | 51.15 | 51.20 | -12.103% | 2 | 101 | +21.094% |
| 2026-02-24 | 58.25 | 58.25 | 58.25 | 58.25 | +0.345% | 2 | 100 | +6.438% |
| 2026-02-23 | 58.85 | 58.85 | 58.05 | 58.05 | +7.839% | 2 | 101 | +6.804% |
| 2026-02-20 | 53.83 | 53.83 | 53.83 | 53.83 | -8.608% | 2 | 101 | +15.177% |
| 2026-02-05 | 58.90 | 58.90 | 58.90 | 58.90 | +8.973% | 3 | 99 | +5.263% |
| 2026-02-04 | 54.05 | 54.05 | 54.05 | 54.05 | +21.762% | 1 | 96 | +14.709% |
| 2026-02-02 | 44.39 | 44.39 | 44.39 | 44.39 | -0.582% | 1 | 97 | +39.671% |
| 2026-01-30 | 44.65 | 44.65 | 44.65 | 44.65 | -3.082% | 2 | 96 | +38.858% |
| 2026-01-29 | 46.07 | 46.07 | 46.07 | 46.07 | +13.753% | 2 | 97 | +34.578% |
| 2026-01-23 | 40.58 | 40.58 | 39.42 | 40.50 | +5.277% | 23 | 95 | +53.086% |
| 2026-01-22 | 38.47 | 38.47 | 38.47 | 38.47 | -1.712% | 10 | 94 | +61.165% |
| 2026-01-20 | 37.93 | 39.14 | 37.93 | 39.14 | +20.802% | 2 | 84 | +58.406% |
| 2026-01-13 | 32.40 | 32.40 | 32.40 | 32.40 | -2.878% | 2 | 82 | +91.358% |
| 2026-01-09 | 33.36 | 33.36 | 33.36 | 33.36 | -1.448% | 2 | 80 | +85.851% |
| 2025-12-23 | 34.45 | 34.50 | 33.80 | 33.85 | -0.878% | 80 | 78 | +83.161% |
| 2025-12-22 | 34.00 | 34.15 | 34.00 | 34.15 | -3.721% | 2 | 6 | +81.552% |
| 2025-12-19 | 35.47 | 35.47 | 35.47 | 35.47 | -5.514% | 1 | 6 | +74.796% |
| 2025-12-15 | 37.54 | 37.54 | 37.54 | 37.54 | +13.140% | 2 | 5 | +65.157% |
| 2025-12-11 | 36.27 | 36.27 | 33.04 | 33.18 | 0.000% | 4 | 3 | +86.860% |