ORCL270917P00200000
ORCL Sep 17 2027 200.00 Put
optionOPRA
EODNov 3, 2026
80.20USD-1.595%(-1.30)1Vol375OI
ORCL270917P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 80.20 | 80.20 | 80.20 | 80.20 | -1.595% | 1 | 376 | 0.000% |
| 2026-11-02 | 81.50 | 81.50 | 81.50 | 81.50 | +13.194% | 1 | 376 | -1.595% |
| 2026-10-14 | 72.00 | 72.00 | 72.00 | 72.00 | +6.493% | 1 | 375 | +11.389% |
| 2026-10-02 | 67.15 | 67.61 | 67.15 | 67.61 | -6.925% | 2 | 373 | +18.622% |
| 2026-09-30 | 72.64 | 72.64 | 72.64 | 72.64 | +0.069% | 1 | 374 | +10.407% |
| 2026-09-24 | 72.59 | 72.59 | 72.59 | 72.59 | +12.717% | 3 | 371 | +10.484% |
| 2026-09-22 | 63.30 | 64.40 | 63.30 | 64.40 | -6.095% | 6 | 367 | +24.534% |
| 2026-09-15 | 68.66 | 68.66 | 68.57 | 68.58 | +16.237% | 5 | 366 | +16.944% |
| 2026-09-09 | 60.00 | 60.00 | 59.00 | 59.00 | -14.863% | 22 | 357 | +35.932% |
| 2026-09-02 | 69.35 | 69.35 | 69.30 | 69.30 | +1.065% | 10 | 352 | +15.729% |
| 2026-08-27 | 68.57 | 68.57 | 68.57 | 68.57 | -5.421% | 20 | 362 | +16.961% |
| 2026-08-24 | 72.50 | 72.50 | 72.50 | 72.50 | -4.037% | 20 | 342 | +10.621% |
| 2026-08-19 | 75.55 | 75.55 | 75.55 | 75.55 | +9.811% | 6 | 340 | +6.155% |
| 2026-08-12 | 68.80 | 68.80 | 68.75 | 68.80 | -6.901% | 3 | 339 | +16.570% |
| 2026-08-11 | 73.90 | 73.90 | 73.90 | 73.90 | +5.151% | 1 | 338 | +8.525% |
| 2026-08-10 | 71.48 | 71.48 | 70.28 | 70.28 | -5.155% | 2 | 338 | +14.115% |
| 2026-08-04 | 76.00 | 76.00 | 74.00 | 74.10 | -6.297% | 20 | 353 | +8.232% |
| 2026-08-03 | 79.00 | 79.08 | 79.00 | 79.08 | -14.968% | 3 | 350 | +1.416% |
| 2026-07-24 | 93.00 | 93.00 | 93.00 | 93.00 | +9.657% | 8 | 350 | -13.763% |
| 2026-07-22 | 84.50 | 84.81 | 84.50 | 84.81 | -1.384% | 4 | 348 | -5.436% |
| 2026-07-21 | 86.00 | 86.00 | 86.00 | 86.00 | +0.585% | 2 | 349 | -6.744% |
| 2026-07-17 | 85.50 | 85.50 | 85.50 | 85.50 | +5.804% | 5 | 344 | -6.199% |
| 2026-07-15 | 80.81 | 80.81 | 80.81 | 80.81 | -2.639% | 1 | 343 | -0.755% |
| 2026-07-14 | 83.15 | 83.15 | 83.00 | 83.00 | +12.314% | 2 | 344 | -3.373% |
| 2026-07-09 | 73.90 | 73.90 | 73.90 | 73.90 | -3.701% | 1 | 343 | +8.525% |
| 2026-07-08 | 76.74 | 76.74 | 76.74 | 76.74 | +11.444% | 1 | 342 | +4.509% |
| 2026-06-25 | 67.82 | 68.86 | 67.82 | 68.86 | +8.390% | 3 | 339 | +16.468% |
| 2026-06-24 | 63.50 | 63.53 | 63.50 | 63.53 | +10.009% | 2 | 340 | +26.240% |
| 2026-06-23 | 57.75 | 57.75 | 57.75 | 57.75 | +14.470% | 1 | 339 | +38.874% |
| 2026-06-15 | 50.45 | 50.45 | 50.45 | 50.45 | -7.938% | 3 | 336 | +58.969% |
| 2026-06-12 | 54.95 | 54.95 | 54.80 | 54.80 | -4.196% | 2 | 336 | +46.350% |
| 2026-06-11 | 57.20 | 57.20 | 57.20 | 57.20 | +20.752% | 7 | 336 | +40.210% |
| 2026-06-10 | 47.37 | 47.37 | 47.37 | 47.37 | -0.900% | 1 | 335 | +69.305% |
| 2026-06-09 | 48.61 | 50.10 | 47.80 | 47.80 | +5.752% | 48 | 318 | +67.782% |
| 2026-06-08 | 44.84 | 45.20 | 44.84 | 45.20 | +10.110% | 2 | 318 | +77.434% |
| 2026-06-03 | 40.29 | 41.50 | 40.29 | 41.05 | +7.489% | 171 | 205 | +95.371% |
| 2026-06-02 | 38.20 | 38.20 | 38.13 | 38.19 | -22.926% | 41 | 185 | +110.003% |
| 2026-05-11 | 49.92 | 49.92 | 49.55 | 49.55 | +1.122% | 7 | 183 | +61.857% |
| 2026-05-07 | 49.00 | 49.00 | 49.00 | 49.00 | -16.368% | 50 | 183 | +63.673% |
| 2026-05-01 | 58.59 | 58.59 | 58.59 | 58.59 | +12.782% | 100 | 35 | +36.883% |
| 2026-04-21 | 51.95 | 51.95 | 51.95 | 51.95 | -24.161% | 1 | 35 | +54.379% |
| 2026-04-13 | 69.65 | 69.65 | 68.50 | 68.50 | -8.361% | 5 | 35 | +17.080% |
| 2026-04-10 | 74.81 | 74.81 | 74.75 | 74.75 | +1.150% | 3 | 34 | +7.291% |
| 2026-04-09 | 72.93 | 73.90 | 72.93 | 73.90 | +8.613% | 2 | 31 | +8.525% |
| 2026-04-01 | 68.04 | 68.04 | 68.04 | 68.04 | +1.295% | 2 | 29 | +17.872% |
| 2026-03-24 | 67.17 | 67.17 | 67.17 | 67.17 | +3.275% | 1 | 27 | +19.399% |
| 2026-03-17 | 65.04 | 65.04 | 65.04 | 65.04 | -5.051% | 3 | 26 | +23.309% |
| 2026-02-25 | 68.50 | 68.50 | 68.50 | 68.50 | +39.653% | 1 | 24 | +17.080% |
| 2026-01-06 | 49.05 | 49.05 | 49.05 | 49.05 | +2.251% | 1 | 24 | +63.507% |
| 2025-12-22 | 47.97 | 47.97 | 47.97 | 47.97 | -1.377% | 1 | 24 | +67.188% |
| 2025-12-19 | 48.92 | 48.92 | 48.64 | 48.64 | -7.704% | 2 | 24 | +64.885% |
| 2025-12-15 | 52.70 | 52.70 | 52.70 | 52.70 | +9.223% | 2 | 23 | +52.182% |
| 2025-12-11 | 48.25 | 48.25 | 48.25 | 48.25 | +22.555% | 1 | 22 | +66.218% |
| 2025-12-10 | 39.25 | 39.39 | 39.25 | 39.37 | -2.910% | 17 | 22 | +103.708% |
| 2025-12-09 | 40.64 | 40.75 | 40.51 | 40.55 | -6.025% | 8 | 5 | +97.781% |
| 2025-12-04 | 43.15 | 43.15 | 43.15 | 43.15 | -12.581% | 1 | 1 | +85.863% |
| 2025-11-25 | 49.36 | 49.36 | 49.36 | 49.36 | 0.000% | 1 | 1 | +62.480% |