ORCL270917P00220000
ORCL Sep 17 2027 220.00 Put
optionOPRA
EODNov 3, 2026
96.91USD-5.500%(-5.64)2Vol138OI
ORCL270917P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 96.80 | 96.91 | 96.80 | 96.91 | -5.500% | 2 | 139 | 0.000% |
| 2026-11-02 | 101.47 | 102.55 | 101.47 | 102.55 | +11.346% | 4 | 137 | -5.500% |
| 2026-10-14 | 92.10 | 92.10 | 92.10 | 92.10 | +7.845% | 1 | 138 | +5.223% |
| 2026-10-13 | 85.40 | 85.40 | 85.40 | 85.40 | -4.346% | 1 | 137 | +13.478% |
| 2026-10-01 | 89.28 | 89.28 | 89.28 | 89.28 | -2.426% | 10 | 127 | +8.546% |
| 2026-09-29 | 91.50 | 91.50 | 91.50 | 91.50 | -0.338% | 9 | 118 | +5.913% |
| 2026-09-28 | 91.81 | 91.81 | 91.81 | 91.81 | +18.312% | 1 | 117 | +5.555% |
| 2026-09-22 | 77.60 | 77.60 | 77.60 | 77.60 | -10.289% | 1 | 116 | +24.884% |
| 2026-09-16 | 86.50 | 86.50 | 86.50 | 86.50 | +2.939% | 8 | 108 | +12.035% |
| 2026-09-14 | 87.00 | 87.00 | 84.03 | 84.03 | +8.988% | 2 | 108 | +15.328% |
| 2026-09-04 | 77.10 | 77.10 | 77.10 | 77.10 | -9.730% | 20 | 108 | +25.694% |
| 2026-08-26 | 85.79 | 85.79 | 85.41 | 85.41 | -1.997% | 2 | 109 | +13.464% |
| 2026-08-10 | 86.70 | 87.15 | 86.70 | 87.15 | -5.446% | 20 | 89 | +11.199% |
| 2026-08-04 | 92.17 | 92.17 | 92.17 | 92.17 | -12.502% | 1 | 90 | +5.143% |
| 2026-07-30 | 105.34 | 105.34 | 105.34 | 105.34 | -3.100% | 1 | 89 | -8.003% |
| 2026-07-29 | 108.71 | 108.71 | 108.71 | 108.71 | +6.756% | 5 | 84 | -10.855% |
| 2026-07-17 | 101.83 | 101.83 | 101.83 | 101.83 | +9.565% | 4 | 80 | -4.832% |
| 2026-07-08 | 93.90 | 93.90 | 92.94 | 92.94 | +29.986% | 2 | 79 | +4.272% |
| 2026-06-23 | 71.50 | 71.50 | 71.50 | 71.50 | +1.939% | 16 | 63 | +35.538% |
| 2026-06-11 | 69.88 | 70.14 | 69.16 | 70.14 | +17.095% | 3 | 62 | +38.167% |
| 2026-06-09 | 59.90 | 59.90 | 59.90 | 59.90 | +5.069% | 10 | 52 | +61.786% |
| 2026-06-08 | 57.62 | 57.62 | 57.01 | 57.01 | +10.484% | 41 | 49 | +69.988% |
| 2026-06-03 | 51.85 | 51.90 | 51.60 | 51.60 | +6.392% | 23 | 32 | +87.810% |
| 2026-06-02 | 48.50 | 48.50 | 48.50 | 48.50 | -3.617% | 2 | 30 | +99.814% |
| 2026-06-01 | 50.32 | 50.32 | 50.32 | 50.32 | -6.677% | 1 | 29 | +92.587% |
| 2026-05-29 | 53.92 | 53.92 | 53.92 | 53.92 | -13.102% | 10 | 21 | +79.729% |
| 2026-05-13 | 62.05 | 62.05 | 62.05 | 62.05 | -30.763% | 1 | 20 | +56.180% |
| 2026-04-10 | 91.15 | 91.15 | 89.62 | 89.62 | -0.278% | 2 | 20 | +8.134% |
| 2026-03-27 | 89.60 | 89.87 | 89.60 | 89.87 | +7.822% | 12 | 19 | +7.834% |
| 2026-03-20 | 83.35 | 83.35 | 83.35 | 83.35 | -5.338% | 11 | 21 | +16.269% |
| 2026-03-02 | 88.00 | 88.05 | 88.00 | 88.05 | +2.205% | 2 | 10 | +10.062% |
| 2026-02-20 | 86.15 | 86.15 | 86.15 | 86.15 | -5.423% | 1 | 8 | +12.490% |
| 2026-02-06 | 91.09 | 91.09 | 91.09 | 91.09 | +39.495% | 1 | 8 | +6.389% |
| 2026-01-26 | 65.40 | 65.40 | 65.30 | 65.30 | +6.179% | 2 | 8 | +48.407% |
| 2025-12-19 | 61.30 | 61.50 | 61.30 | 61.50 | -8.099% | 2 | 7 | +57.577% |
| 2025-12-18 | 66.89 | 66.92 | 66.89 | 66.92 | +10.429% | 2 | 6 | +44.815% |
| 2025-12-12 | 58.55 | 60.60 | 58.55 | 60.60 | +12.326% | 3 | 5 | +59.917% |
| 2025-12-05 | 53.95 | 53.95 | 53.95 | 53.95 | -5.201% | 3 | 3 | +79.629% |
| 2025-12-02 | 56.91 | 56.91 | 56.91 | 56.91 | 0.000% | 3 | 3 | +70.286% |