ORCL270917P00180000
ORCL Sep 17 2027 180.00 Put
optionOPRA
EODNov 2, 2026
64.00USD+8.788%(+5.17)1Vol965OI
ORCL270917P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 64.00 | 64.00 | 64.00 | 64.00 | +8.788% | 1 | 965 | 0.000% |
| 2026-10-27 | 58.83 | 58.83 | 58.83 | 58.83 | +1.082% | 1 | 966 | +8.788% |
| 2026-10-15 | 58.20 | 58.20 | 58.20 | 58.20 | -0.513% | 2 | 964 | +9.966% |
| 2026-10-14 | 57.50 | 58.50 | 57.50 | 58.50 | +14.706% | 36 | 929 | +9.402% |
| 2026-10-13 | 53.00 | 53.00 | 51.00 | 51.00 | -6.508% | 22 | 935 | +25.490% |
| 2026-10-12 | 54.55 | 54.55 | 54.55 | 54.55 | +4.402% | 1 | 936 | +17.324% |
| 2026-10-09 | 52.90 | 52.90 | 52.20 | 52.25 | +1.064% | 97 | 907 | +22.488% |
| 2026-10-07 | 51.70 | 51.70 | 51.70 | 51.70 | -2.361% | 1 | 906 | +23.791% |
| 2026-10-02 | 52.95 | 52.95 | 52.95 | 52.95 | -5.277% | 1 | 907 | +20.869% |
| 2026-09-30 | 55.90 | 55.90 | 55.90 | 55.90 | +0.179% | 1 | 908 | +14.490% |
| 2026-09-29 | 55.80 | 55.80 | 55.80 | 55.80 | -5.021% | 1 | 907 | +14.695% |
| 2026-09-28 | 58.15 | 58.75 | 58.14 | 58.75 | +4.463% | 12 | 895 | +8.936% |
| 2026-09-24 | 56.24 | 56.24 | 56.24 | 56.24 | +12.480% | 1 | 894 | +13.798% |
| 2026-09-23 | 50.00 | 50.00 | 50.00 | 50.00 | +1.937% | 10 | 893 | +28.000% |
| 2026-09-22 | 48.95 | 49.95 | 48.95 | 49.05 | -4.330% | 526 | 392 | +30.479% |
| 2026-09-18 | 51.27 | 51.27 | 51.27 | 51.27 | -2.934% | 2 | 390 | +24.829% |
| 2026-09-14 | 52.82 | 52.82 | 52.82 | 52.82 | +32.714% | 1 | 389 | +21.166% |
| 2026-09-11 | 39.80 | 39.80 | 39.80 | 39.80 | -17.083% | 1 | 388 | +60.804% |
| 2026-09-10 | 47.85 | 48.00 | 47.85 | 48.00 | +6.289% | 3 | 388 | +33.333% |
| 2026-09-09 | 45.15 | 45.16 | 45.15 | 45.16 | -13.321% | 10 | 388 | +41.718% |
| 2026-08-31 | 52.35 | 52.40 | 52.10 | 52.10 | -9.012% | 227 | 192 | +22.841% |
| 2026-08-24 | 57.25 | 57.26 | 57.25 | 57.26 | +2.141% | 2 | 191 | +11.771% |
| 2026-08-17 | 56.06 | 56.06 | 56.06 | 56.06 | -7.751% | 2 | 189 | +14.163% |
| 2026-08-04 | 60.77 | 60.77 | 60.77 | 60.77 | -17.128% | 1 | 188 | +5.315% |
| 2026-07-27 | 73.33 | 73.33 | 73.33 | 73.33 | +7.870% | 1 | 187 | -12.723% |
| 2026-07-14 | 67.75 | 67.98 | 67.75 | 67.98 | +12.867% | 2 | 188 | -5.855% |
| 2026-07-10 | 60.23 | 60.23 | 60.23 | 60.23 | -2.871% | 1 | 188 | +6.259% |
| 2026-07-08 | 62.29 | 62.29 | 62.01 | 62.01 | +0.747% | 11 | 198 | +3.209% |
| 2026-07-07 | 61.55 | 61.55 | 61.55 | 61.55 | +7.473% | 1 | 197 | +3.981% |
| 2026-07-01 | 57.35 | 57.35 | 57.27 | 57.27 | +2.451% | 2 | 195 | +11.751% |
| 2026-06-29 | 56.37 | 56.37 | 55.90 | 55.90 | +15.448% | 2 | 194 | +14.490% |
| 2026-06-24 | 48.42 | 48.42 | 48.42 | 48.42 | +5.697% | 1 | 195 | +32.177% |
| 2026-06-23 | 45.81 | 45.81 | 45.81 | 45.81 | +5.699% | 1 | 195 | +39.707% |
| 2026-06-22 | 40.93 | 43.35 | 40.93 | 43.34 | +5.811% | 3 | 194 | +47.670% |
| 2026-06-17 | 40.96 | 40.96 | 40.96 | 40.96 | +5.026% | 1 | 195 | +56.250% |
| 2026-06-15 | 39.90 | 40.13 | 39.00 | 39.00 | -8.879% | 18 | 199 | +64.103% |
| 2026-06-12 | 42.80 | 42.80 | 42.80 | 42.80 | -2.350% | 3 | 199 | +49.533% |
| 2026-06-11 | 44.00 | 44.00 | 43.80 | 43.83 | +26.202% | 3 | 198 | +46.019% |
| 2026-06-08 | 34.20 | 34.81 | 34.20 | 34.73 | +3.363% | 14 | 190 | +84.279% |
| 2026-06-05 | 33.60 | 33.60 | 33.60 | 33.60 | +11.074% | 1 | 189 | +90.476% |
| 2026-06-04 | 30.30 | 30.30 | 30.25 | 30.25 | +3.066% | 5 | 189 | +111.570% |
| 2026-06-02 | 29.25 | 29.65 | 29.10 | 29.35 | +0.514% | 70 | 159 | +118.058% |
| 2026-06-01 | 29.15 | 29.20 | 29.15 | 29.20 | -18.618% | 46 | 113 | +119.178% |
| 2026-05-28 | 35.95 | 35.95 | 35.88 | 35.88 | -8.888% | 3 | 114 | +78.372% |
| 2026-05-27 | 39.38 | 39.38 | 39.38 | 39.38 | +1.286% | 2 | 112 | +62.519% |
| 2026-05-22 | 38.70 | 38.88 | 38.70 | 38.88 | -6.538% | 2 | 111 | +64.609% |
| 2026-05-20 | 41.60 | 41.60 | 41.60 | 41.60 | +5.718% | 10 | 101 | +53.846% |
| 2026-05-13 | 39.50 | 39.50 | 39.35 | 39.35 | -4.490% | 2 | 101 | +62.643% |
| 2026-05-05 | 41.20 | 41.20 | 41.20 | 41.20 | -11.111% | 2 | 101 | +55.340% |
| 2026-04-28 | 46.45 | 46.45 | 46.35 | 46.35 | +18.240% | 2 | 102 | +38.080% |
| 2026-04-22 | 39.20 | 39.20 | 39.20 | 39.20 | -2.244% | 1 | 102 | +63.265% |
| 2026-04-21 | 40.10 | 40.10 | 40.10 | 40.10 | -5.869% | 1 | 101 | +59.601% |
| 2026-04-16 | 43.45 | 43.50 | 42.60 | 42.60 | -17.522% | 36 | 101 | +50.235% |
| 2026-04-13 | 51.60 | 51.65 | 51.60 | 51.65 | -12.220% | 10 | 79 | +23.911% |
| 2026-04-09 | 58.84 | 58.84 | 58.84 | 58.84 | +4.530% | 20 | 81 | +8.770% |
| 2026-04-08 | 56.35 | 56.35 | 56.29 | 56.29 | +21.054% | 3 | 101 | +13.697% |
| 2026-03-11 | 46.50 | 46.50 | 46.50 | 46.50 | -9.621% | 3 | 103 | +37.634% |
| 2026-02-10 | 51.45 | 51.45 | 51.45 | 51.45 | -14.393% | 27 | 100 | +24.393% |
| 2026-02-06 | 60.78 | 60.78 | 60.05 | 60.10 | -3.485% | 103 | 127 | +6.489% |
| 2026-02-05 | 62.27 | 62.27 | 62.27 | 62.27 | +28.101% | 1 | 65 | +2.778% |
| 2026-01-29 | 48.61 | 48.61 | 48.61 | 48.61 | +13.257% | 1 | 65 | +31.660% |
| 2026-01-27 | 42.92 | 42.92 | 42.92 | 42.92 | -4.516% | 1 | 65 | +49.115% |
| 2026-01-21 | 43.40 | 45.34 | 43.40 | 44.95 | +14.932% | 3 | 65 | +42.380% |
| 2026-01-16 | 39.11 | 39.11 | 39.11 | 39.11 | +11.583% | 1 | 64 | +63.641% |
| 2026-01-09 | 35.25 | 35.25 | 35.05 | 35.05 | -5.906% | 2 | 64 | +82.596% |
| 2026-01-06 | 37.75 | 37.75 | 37.25 | 37.25 | +4.021% | 4 | 63 | +71.812% |
| 2026-01-02 | 35.81 | 35.81 | 35.81 | 35.81 | +0.168% | 1 | 60 | +78.721% |
| 2025-12-22 | 35.75 | 35.75 | 35.75 | 35.75 | -7.623% | 1 | 59 | +79.021% |
| 2025-12-16 | 38.79 | 38.80 | 38.70 | 38.70 | -3.923% | 52 | 58 | +65.375% |
| 2025-12-15 | 40.45 | 41.87 | 40.28 | 40.28 | +8.250% | 5 | 7 | +58.888% |
| 2025-12-11 | 37.95 | 37.95 | 37.21 | 37.21 | +16.536% | 4 | 5 | +71.997% |
| 2025-12-08 | 31.93 | 31.93 | 31.93 | 31.93 | -3.242% | 1 | 3 | +100.438% |
| 2025-12-04 | 33.00 | 33.00 | 33.00 | 33.00 | -7.718% | 1 | 3 | +93.939% |
| 2025-12-02 | 35.76 | 35.76 | 35.76 | 35.76 | -4.767% | 1 | 2 | +78.971% |
| 2025-11-28 | 37.55 | 37.55 | 37.55 | 37.55 | 0.000% | 1 | 1 | +70.439% |