ORCL270917P00190000
ORCL Sep 17 2027 190.00 Put
optionOPRA
EODNov 3, 2026
71.80USD+17.898%(+10.90)1Vol95OI
ORCL270917P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 71.80 | 71.80 | 71.80 | 71.80 | +17.898% | 1 | 94 | 0.000% |
| 2026-10-29 | 60.90 | 60.90 | 60.90 | 60.90 | -10.177% | 4 | 98 | +17.898% |
| 2026-10-19 | 67.80 | 67.80 | 67.80 | 67.80 | -1.739% | 1 | 98 | +5.900% |
| 2026-10-16 | 69.00 | 69.00 | 69.00 | 69.00 | +16.751% | 15 | 98 | +4.058% |
| 2026-10-13 | 59.80 | 59.80 | 59.10 | 59.10 | -3.902% | 8 | 95 | +21.489% |
| 2026-10-02 | 61.50 | 61.50 | 61.50 | 61.50 | -1.914% | 7 | 88 | +16.748% |
| 2026-09-25 | 63.25 | 63.25 | 62.70 | 62.70 | -0.508% | 2 | 86 | +14.514% |
| 2026-09-24 | 65.88 | 65.88 | 63.02 | 63.02 | +12.155% | 2 | 85 | +13.932% |
| 2026-09-22 | 56.19 | 56.19 | 56.19 | 56.19 | +1.243% | 1 | 85 | +27.781% |
| 2026-09-11 | 55.83 | 55.95 | 55.50 | 55.50 | +1.742% | 7 | 84 | +29.369% |
| 2026-09-10 | 54.55 | 54.55 | 54.55 | 54.55 | +4.904% | 1 | 83 | +31.622% |
| 2026-09-09 | 52.00 | 52.00 | 52.00 | 52.00 | -15.171% | 1 | 82 | +38.077% |
| 2026-08-26 | 61.30 | 61.30 | 61.30 | 61.30 | -2.698% | 1 | 83 | +17.129% |
| 2026-08-21 | 63.45 | 63.60 | 62.85 | 63.00 | -3.787% | 6 | 83 | +13.968% |
| 2026-08-18 | 65.48 | 65.48 | 65.48 | 65.48 | +8.572% | 1 | 83 | +9.652% |
| 2026-08-13 | 60.26 | 60.31 | 60.26 | 60.31 | -1.535% | 2 | 82 | +19.052% |
| 2026-08-12 | 61.25 | 61.25 | 61.25 | 61.25 | -22.517% | 15 | 70 | +17.224% |
| 2026-07-30 | 79.05 | 79.05 | 79.05 | 79.05 | -5.725% | 1 | 69 | -9.171% |
| 2026-07-29 | 83.85 | 83.85 | 83.85 | 83.85 | +6.260% | 1 | 70 | -14.371% |
| 2026-07-21 | 78.91 | 78.91 | 78.91 | 78.91 | -2.484% | 1 | 71 | -9.010% |
| 2026-07-20 | 80.92 | 80.92 | 80.92 | 80.92 | +3.730% | 1 | 71 | -11.270% |
| 2026-07-17 | 78.01 | 78.01 | 78.01 | 78.01 | +4.013% | 1 | 71 | -7.961% |
| 2026-07-14 | 75.30 | 75.30 | 75.00 | 75.00 | +2.110% | 8 | 63 | -4.267% |
| 2026-07-13 | 71.39 | 73.45 | 71.39 | 73.45 | +9.578% | 7 | 69 | -2.246% |
| 2026-07-06 | 67.03 | 67.03 | 67.03 | 67.03 | -3.052% | 1 | 68 | +7.116% |
| 2026-07-02 | 67.43 | 69.14 | 67.43 | 69.14 | +6.929% | 7 | 64 | +3.847% |
| 2026-07-01 | 64.66 | 64.66 | 64.66 | 64.66 | +6.647% | 6 | 70 | +11.042% |
| 2026-06-25 | 60.63 | 60.63 | 60.63 | 60.63 | +2.036% | 6 | 70 | +18.423% |
| 2026-06-24 | 57.28 | 59.42 | 57.28 | 59.42 | +15.379% | 11 | 71 | +20.835% |
| 2026-06-23 | 51.50 | 51.50 | 51.50 | 51.50 | +19.601% | 1 | 70 | +39.417% |
| 2026-06-15 | 46.06 | 46.06 | 43.06 | 43.06 | +6.007% | 11 | 64 | +66.744% |
| 2026-06-09 | 40.62 | 40.62 | 40.62 | 40.62 | +20.356% | 1 | 63 | +76.760% |
| 2026-06-02 | 33.67 | 33.75 | 33.65 | 33.75 | +0.897% | 40 | 46 | +112.741% |
| 2026-06-01 | 35.95 | 35.95 | 33.45 | 33.45 | -24.441% | 18 | 46 | +114.649% |
| 2026-05-22 | 44.19 | 44.27 | 44.19 | 44.27 | -2.231% | 2 | 47 | +62.187% |
| 2026-05-21 | 45.28 | 45.28 | 45.28 | 45.28 | +4.452% | 1 | 46 | +58.569% |
| 2026-05-13 | 43.35 | 43.35 | 43.35 | 43.35 | -7.273% | 1 | 46 | +65.629% |
| 2026-05-12 | 44.79 | 46.75 | 44.79 | 46.75 | +6.250% | 2 | 46 | +53.583% |
| 2026-05-11 | 44.16 | 44.16 | 44.00 | 44.00 | +0.457% | 2 | 45 | +63.182% |
| 2026-05-07 | 43.07 | 43.80 | 43.07 | 43.80 | -16.651% | 2 | 45 | +63.927% |
| 2026-04-28 | 52.55 | 52.55 | 52.55 | 52.55 | +10.865% | 1 | 43 | +36.632% |
| 2026-04-23 | 47.50 | 47.50 | 47.40 | 47.40 | +3.720% | 2 | 42 | +51.477% |
| 2026-04-21 | 46.15 | 46.15 | 45.70 | 45.70 | -15.496% | 6 | 41 | +57.112% |
| 2026-04-14 | 54.35 | 54.35 | 54.08 | 54.08 | -14.835% | 8 | 41 | +32.766% |
| 2026-04-08 | 63.50 | 63.50 | 63.50 | 63.50 | +12.689% | 1 | 39 | +13.071% |
| 2026-03-12 | 56.25 | 56.35 | 56.25 | 56.35 | +3.890% | 2 | 40 | +27.418% |
| 2026-03-11 | 54.24 | 54.24 | 54.24 | 54.24 | -11.805% | 1 | 40 | +32.375% |
| 2026-03-05 | 61.25 | 61.50 | 61.25 | 61.50 | -10.766% | 2 | 41 | +16.748% |
| 2026-02-23 | 68.92 | 68.92 | 68.92 | 68.92 | +12.339% | 1 | 40 | +4.179% |
| 2026-02-17 | 61.35 | 61.35 | 61.35 | 61.35 | -11.866% | 1 | 39 | +17.033% |
| 2026-02-05 | 69.61 | 69.61 | 69.61 | 69.61 | +5.630% | 1 | 39 | +3.146% |
| 2026-02-04 | 63.74 | 65.90 | 63.73 | 65.90 | +28.686% | 6 | 38 | +8.953% |
| 2026-01-21 | 49.58 | 51.21 | 49.58 | 51.21 | +28.410% | 3 | 39 | +40.207% |
| 2026-01-13 | 39.21 | 39.88 | 39.21 | 39.88 | +2.125% | 2 | 36 | +80.040% |
| 2026-01-12 | 39.05 | 39.05 | 39.05 | 39.05 | -5.126% | 2 | 38 | +83.867% |
| 2025-12-31 | 41.13 | 41.16 | 41.13 | 41.16 | -9.816% | 3 | 33 | +74.441% |
| 2025-12-15 | 45.64 | 45.64 | 45.64 | 45.64 | +1.535% | 2 | 33 | +57.318% |
| 2025-12-12 | 44.95 | 44.95 | 44.95 | 44.95 | +5.889% | 10 | 31 | +59.733% |
| 2025-12-11 | 42.91 | 42.91 | 42.45 | 42.45 | +12.450% | 2 | 26 | +69.140% |
| 2025-12-04 | 37.75 | 37.75 | 37.75 | 37.75 | -7.134% | 2 | 24 | +90.199% |
| 2025-12-02 | 41.21 | 41.21 | 40.54 | 40.65 | +0.994% | 25 | 22 | +76.630% |
| 2025-11-26 | 40.25 | 40.25 | 40.25 | 40.25 | 0.000% | 1 | 0 | +78.385% |