ORCL270917P00185000
ORCL Sep 17 2027 185.00 Put
optionOPRA
EODNov 2, 2026
71.00USD+9.568%(+6.20)2Vol466OI
ORCL270917P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 71.00 | 71.00 | 71.00 | 71.00 | +9.568% | 2 | 464 | 0.000% |
| 2026-10-21 | 64.80 | 64.80 | 64.80 | 64.80 | +1.983% | 1 | 463 | +9.568% |
| 2026-10-15 | 63.54 | 63.54 | 63.54 | 63.54 | +14.693% | 1 | 464 | +11.741% |
| 2026-10-13 | 55.45 | 55.50 | 55.40 | 55.40 | -0.770% | 21 | 464 | +28.159% |
| 2026-10-09 | 55.78 | 55.85 | 55.77 | 55.83 | -7.027% | 191 | 273 | +27.172% |
| 2026-09-30 | 60.05 | 60.05 | 60.05 | 60.05 | +0.738% | 2 | 273 | +18.235% |
| 2026-09-29 | 59.61 | 59.61 | 59.61 | 59.61 | +5.077% | 1 | 273 | +19.108% |
| 2026-09-15 | 56.73 | 56.73 | 56.73 | 56.73 | +7.749% | 1 | 272 | +25.154% |
| 2026-09-11 | 52.50 | 52.65 | 52.50 | 52.65 | +2.432% | 3 | 273 | +34.853% |
| 2026-09-04 | 51.00 | 51.45 | 51.00 | 51.40 | -7.736% | 60 | 230 | +38.132% |
| 2026-08-31 | 55.71 | 55.71 | 55.71 | 55.71 | -6.212% | 1 | 229 | +27.446% |
| 2026-08-21 | 59.20 | 59.40 | 59.15 | 59.40 | +0.576% | 3 | 229 | +19.529% |
| 2026-08-17 | 59.75 | 59.75 | 59.06 | 59.06 | -4.341% | 31 | 230 | +20.217% |
| 2026-08-11 | 61.74 | 61.74 | 61.74 | 61.74 | -15.644% | 30 | 200 | +14.998% |
| 2026-07-22 | 73.19 | 73.19 | 73.19 | 73.19 | +0.827% | 96 | 104 | -2.992% |
| 2026-07-16 | 72.59 | 72.59 | 72.59 | 72.59 | +14.568% | 1 | 103 | -2.190% |
| 2026-07-10 | 63.36 | 63.36 | 63.36 | 63.36 | -2.448% | 18 | 85 | +12.058% |
| 2026-07-07 | 64.95 | 64.95 | 64.95 | 64.95 | +6.878% | 10 | 77 | +9.315% |
| 2026-07-01 | 60.77 | 60.77 | 60.77 | 60.77 | +1.707% | 2 | 75 | +16.834% |
| 2026-06-30 | 59.75 | 59.75 | 59.75 | 59.75 | -1.727% | 1 | 75 | +18.828% |
| 2026-06-29 | 60.80 | 60.80 | 60.80 | 60.80 | +23.779% | 1 | 75 | +16.776% |
| 2026-06-23 | 49.12 | 49.12 | 49.12 | 49.12 | +12.738% | 1 | 76 | +44.544% |
| 2026-06-18 | 43.57 | 43.57 | 43.57 | 43.57 | -0.977% | 1 | 75 | +62.956% |
| 2026-06-17 | 44.00 | 44.00 | 44.00 | 44.00 | +10.138% | 1 | 75 | +61.364% |
| 2026-06-09 | 40.53 | 40.53 | 39.95 | 39.95 | +7.277% | 10 | 65 | +77.722% |
| 2026-06-08 | 37.15 | 37.24 | 37.15 | 37.24 | +11.966% | 2 | 65 | +90.655% |
| 2026-06-04 | 33.26 | 33.26 | 33.26 | 33.26 | -1.569% | 1 | 64 | +113.470% |
| 2026-06-03 | 33.77 | 33.79 | 33.77 | 33.79 | +7.783% | 3 | 64 | +110.121% |
| 2026-06-02 | 31.70 | 31.70 | 31.30 | 31.35 | -11.889% | 21 | 61 | +126.475% |
| 2026-05-29 | 35.58 | 35.58 | 35.58 | 35.58 | -15.627% | 1 | 62 | +99.550% |
| 2026-05-12 | 42.17 | 42.17 | 42.17 | 42.17 | +3.612% | 1 | 63 | +68.366% |
| 2026-05-07 | 40.70 | 40.70 | 40.70 | 40.70 | -3.440% | 1 | 63 | +74.447% |
| 2026-05-06 | 42.15 | 42.15 | 42.15 | 42.15 | -15.106% | 1 | 63 | +68.446% |
| 2026-04-28 | 49.80 | 49.80 | 49.60 | 49.65 | +11.198% | 5 | 62 | +43.001% |
| 2026-04-23 | 44.65 | 44.65 | 44.65 | 44.65 | +4.591% | 1 | 63 | +59.015% |
| 2026-04-21 | 42.55 | 42.69 | 42.55 | 42.69 | -4.816% | 4 | 60 | +66.315% |
| 2026-04-16 | 44.95 | 44.95 | 44.85 | 44.85 | -12.505% | 2 | 60 | +58.305% |
| 2026-04-14 | 51.35 | 51.35 | 51.26 | 51.26 | +0.392% | 5 | 60 | +38.510% |
| 2026-03-11 | 51.06 | 51.06 | 51.06 | 51.06 | -14.729% | 1 | 57 | +39.052% |
| 2026-02-09 | 59.88 | 59.88 | 59.88 | 59.88 | -6.071% | 1 | 56 | +18.570% |
| 2026-02-06 | 63.15 | 64.13 | 63.15 | 63.75 | +54.358% | 3 | 55 | +11.373% |
| 2026-01-16 | 41.30 | 41.30 | 41.30 | 41.30 | +10.872% | 1 | 51 | +71.913% |
| 2026-01-13 | 37.25 | 37.25 | 37.25 | 37.25 | +1.915% | 1 | 51 | +90.604% |
| 2026-01-12 | 36.55 | 36.55 | 36.55 | 36.55 | -3.562% | 1 | 51 | +94.254% |
| 2026-01-09 | 38.55 | 38.55 | 37.90 | 37.90 | -1.225% | 2 | 51 | +87.335% |
| 2026-01-02 | 38.37 | 38.37 | 38.37 | 38.37 | -1.992% | 1 | 51 | +85.040% |
| 2025-12-29 | 39.15 | 39.15 | 39.15 | 39.15 | +2.246% | 1 | 50 | +81.354% |
| 2025-12-22 | 39.45 | 39.45 | 38.29 | 38.29 | -8.833% | 3 | 51 | +85.427% |
| 2025-12-12 | 42.00 | 42.00 | 42.00 | 42.00 | +8.247% | 20 | 48 | +69.048% |
| 2025-12-11 | 41.51 | 41.51 | 38.80 | 38.80 | +0.258% | 2 | 28 | +82.990% |
| 2025-12-01 | 38.70 | 38.70 | 38.70 | 38.70 | -2.025% | 15 | 26 | +83.463% |
| 2025-11-28 | 40.10 | 40.10 | 39.50 | 39.50 | -7.581% | 10 | 11 | +79.747% |
| 2025-11-25 | 42.74 | 42.74 | 42.74 | 42.74 | 0.000% | 1 | 1 | +66.121% |