ORCL270917P00090000
ORCL Sep 17 2027 90.00 Put
optionOPRA
EODNov 4, 2026
9.24USD+0.435%(+0.04)18Vol984OI
ORCL270917P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 9.2000 | 9.2700 | 8.9000 | 9.2400 | +0.435% | 18 | 981 | 0.000% |
| 2026-11-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.197% | 33 | 975 | +0.435% |
| 2026-11-02 | 9.0000 | 10.3600 | 9.0000 | 10.3600 | +23.775% | 13 | 963 | -10.811% |
| 2026-10-30 | 7.9700 | 8.3700 | 7.9700 | 8.3700 | +28.769% | 11 | 953 | +10.394% |
| 2026-10-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.544% | 1 | 952 | +42.154% |
| 2026-10-28 | 8.0300 | 8.0300 | 5.8000 | 5.8800 | -29.581% | 6 | 957 | +57.143% |
| 2026-10-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.180% | 1 | 958 | +10.659% |
| 2026-10-26 | 9.0000 | 9.0400 | 8.9000 | 8.9000 | -1.982% | 41 | 951 | +3.820% |
| 2026-10-23 | 9.3000 | 9.4000 | 8.9200 | 9.0800 | -6.967% | 105 | 847 | +1.762% |
| 2026-10-22 | 9.6200 | 9.7600 | 9.6200 | 9.7600 | +16.190% | 7 | 842 | -5.328% |
| 2026-10-21 | 8.3000 | 8.4400 | 8.3000 | 8.4000 | -2.890% | 10 | 843 | +10.000% |
| 2026-10-16 | 7.7700 | 8.6500 | 7.7700 | 8.6500 | +16.892% | 12 | 839 | +6.821% |
| 2026-10-15 | 7.9500 | 8.1000 | 7.4000 | 7.4000 | -7.846% | 107 | 837 | +24.865% |
| 2026-10-14 | 7.1100 | 8.1000 | 7.1000 | 8.0300 | +27.460% | 12 | 835 | +15.068% |
| 2026-10-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 2 | 835 | +46.667% |
| 2026-10-12 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | +7.377% | 10 | 826 | +41.069% |
| 2026-10-09 | 6.5300 | 6.5300 | 6.1000 | 6.1000 | -14.685% | 41 | 824 | +51.475% |
| 2026-10-08 | 6.2500 | 7.1500 | 5.9000 | 7.1500 | +20.168% | 18 | 824 | +29.231% |
| 2026-10-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.032% | 8 | 824 | +55.294% |
| 2026-10-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.775% | 6 | 826 | +49.032% |
| 2026-10-02 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -7.843% | 1 | 826 | +40.426% |
| 2026-09-30 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +3.478% | 5 | 826 | +29.412% |
| 2026-09-29 | 7.8000 | 7.8000 | 6.6500 | 6.9000 | -10.968% | 63 | 792 | +33.913% |
| 2026-09-28 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +10.714% | 2 | 793 | +19.226% |
| 2026-09-24 | 5.9500 | 7.6500 | 5.9500 | 7.0000 | +17.647% | 103 | 720 | +32.000% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +5.310% | 9 | 712 | +55.294% |
| 2026-09-22 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | -3.748% | 21 | 713 | +63.540% |
| 2026-09-21 | 5.8500 | 5.8700 | 5.7200 | 5.8700 | -6.080% | 23 | 702 | +57.411% |
| 2026-09-18 | 5.8500 | 6.2500 | 5.8500 | 6.2500 | +4.167% | 2 | 701 | +47.840% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.045% | 6 | 701 | +54.000% |
| 2026-09-16 | 6.5000 | 6.6700 | 6.3900 | 6.6700 | +0.301% | 33 | 699 | +38.531% |
| 2026-09-15 | 6.5100 | 6.6500 | 6.5100 | 6.6500 | +2.308% | 12 | 689 | +38.947% |
| 2026-09-14 | 6.6000 | 6.6500 | 6.5000 | 6.5000 | +9.983% | 3 | 688 | +42.154% |
| 2026-09-11 | 5.5000 | 5.9100 | 5.4300 | 5.9100 | +0.340% | 21 | 667 | +56.345% |
| 2026-09-10 | 5.6500 | 5.8900 | 5.6500 | 5.8900 | +7.091% | 5 | 668 | +56.876% |
| 2026-09-08 | 5.1800 | 5.5500 | 5.1800 | 5.5000 | -6.780% | 9 | 664 | +68.000% |
| 2026-09-04 | 6.0000 | 6.0500 | 5.9000 | 5.9000 | -6.498% | 4 | 664 | +56.610% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.3100 | 6.3100 | -12.361% | 3 | 667 | +46.434% |
| 2026-09-02 | 8.0000 | 8.5500 | 7.2000 | 7.2000 | -11.656% | 8 | 670 | +28.333% |
| 2026-09-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.844% | 30 | 670 | +13.374% |
| 2026-08-28 | 7.7600 | 7.7700 | 7.6100 | 7.7000 | -0.130% | 35 | 677 | +20.000% |
| 2026-08-27 | 8.0000 | 8.1100 | 7.7100 | 7.7100 | -4.815% | 105 | 681 | +19.844% |
| 2026-08-26 | 8.3000 | 8.3100 | 8.1000 | 8.1000 | -8.989% | 4 | 680 | +14.074% |
| 2026-08-25 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +1.714% | 21 | 663 | +3.820% |
| 2026-08-21 | 8.9800 | 8.9800 | 8.7000 | 8.7500 | -3.528% | 10 | 665 | +5.600% |
| 2026-08-19 | 9.4600 | 9.4600 | 8.8000 | 9.0700 | -2.682% | 391 | 332 | +1.874% |
| 2026-08-18 | 9.2800 | 9.3200 | 9.2800 | 9.3200 | +9.006% | 4 | 332 | -0.858% |
| 2026-08-14 | 8.5000 | 8.6000 | 8.4500 | 8.5500 | -2.509% | 155 | 182 | +8.070% |
| 2026-08-13 | 8.5700 | 8.7700 | 8.2800 | 8.7700 | -14.854% | 37 | 182 | +5.359% |
| 2026-08-11 | 10.1500 | 10.3000 | 10.1500 | 10.3000 | +0.980% | 6 | 181 | -10.291% |
| 2026-08-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.602% | 2 | 181 | -9.412% |
| 2026-08-06 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -0.179% | 1 | 180 | -17.204% |
| 2026-08-05 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -6.833% | 1 | 180 | -17.352% |
| 2026-08-04 | 11.7700 | 12.0000 | 11.7700 | 12.0000 | -2.041% | 2 | 180 | -23.000% |
| 2026-08-03 | 12.9000 | 12.9000 | 12.2500 | 12.2500 | -17.730% | 5 | 183 | -24.571% |
| 2026-07-31 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +0.812% | 4 | 179 | -37.945% |
| 2026-07-30 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -10.539% | 1 | 179 | -37.441% |
| 2026-07-29 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +0.548% | 1 | 178 | -44.034% |
| 2026-07-27 | 16.3600 | 16.4200 | 16.3600 | 16.4200 | -4.368% | 20 | 186 | -43.727% |
| 2026-07-24 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +9.293% | 20 | 180 | -46.185% |
| 2026-07-23 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +6.871% | 2 | 180 | -41.184% |
| 2026-07-21 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -6.369% | 1 | 180 | -37.143% |
| 2026-07-20 | 14.7000 | 15.7000 | 14.7000 | 15.7000 | +10.175% | 11 | 178 | -41.146% |
| 2026-07-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.786% | 1 | 177 | -35.158% |
| 2026-07-16 | 13.3000 | 14.0000 | 13.3000 | 14.0000 | +2.941% | 5 | 176 | -34.000% |
| 2026-07-14 | 13.2000 | 13.6000 | 13.1500 | 13.6000 | +4.615% | 30 | 150 | -32.059% |
| 2026-07-13 | 11.1000 | 13.0000 | 11.1000 | 13.0000 | +18.721% | 50 | 128 | -28.923% |
| 2026-07-10 | 11.0000 | 11.0900 | 10.3000 | 10.9500 | +3.399% | 16 | 117 | -15.616% |
| 2026-07-09 | 10.5500 | 10.6400 | 10.5500 | 10.5900 | -8.707% | 30 | 106 | -12.748% |
| 2026-07-08 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | +5.455% | 7 | 102 | -20.345% |
| 2026-07-02 | 10.5500 | 11.0000 | 10.5500 | 11.0000 | +7.527% | 48 | 65 | -16.000% |
| 2026-07-01 | 10.1000 | 10.8000 | 10.0000 | 10.2300 | +2.608% | 7 | 65 | -9.677% |
| 2026-06-30 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +3.854% | 3 | 65 | -7.322% |
| 2026-06-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.918% | 10 | 57 | -3.750% |
| 2026-06-25 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +43.192% | 1 | 57 | +0.984% |
| 2026-06-11 | 6.6400 | 6.6400 | 6.3900 | 6.3900 | +22.885% | 3 | 56 | +44.601% |
| 2026-06-08 | 5.4100 | 5.4300 | 5.2000 | 5.2000 | +2.970% | 12 | 56 | +77.692% |
| 2026-06-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.559% | 1 | 55 | +82.970% |
| 2026-05-28 | 5.3000 | 5.3500 | 5.1300 | 5.1300 | -18.571% | 55 | 45 | +80.117% |
| 2026-05-11 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -9.353% | 20 | 35 | +46.667% |
| 2026-04-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.442% | 1 | 35 | +32.950% |
| 2026-04-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -14.035% | 1 | 35 | +25.714% |
| 2026-04-14 | 8.3000 | 8.5500 | 8.3000 | 8.5500 | -7.065% | 20 | 36 | +8.070% |
| 2026-04-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -16.135% | 1 | 55 | +0.435% |
| 2026-04-09 | 10.5100 | 10.9700 | 10.5100 | 10.9700 | +9.700% | 2 | 56 | -15.770% |
| 2026-04-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.103% | 1 | 55 | -7.600% |
| 2026-04-02 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +3.902% | 20 | 34 | -13.239% |
| 2026-04-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +11.778% | 10 | 34 | -9.854% |
| 2026-03-17 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -5.755% | 2 | 24 | +0.763% |
| 2026-03-13 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +11.200% | 1 | 22 | -5.036% |
| 2026-03-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -14.634% | 1 | 22 | +5.600% |
| 2026-02-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.500% | 7 | 21 | -9.854% |
| 2026-02-17 | 10.4500 | 10.4500 | 10.0000 | 10.0000 | -1.478% | 7 | 21 | -7.600% |
| 2026-02-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -16.185% | 1 | 18 | -8.966% |
| 2026-02-05 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +10.594% | 1 | 17 | -23.699% |
| 2026-02-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +14.660% | 1 | 17 | -15.616% |
| 2026-02-03 | 8.6000 | 9.6000 | 8.6000 | 9.5500 | +14.784% | 14 | 16 | -3.246% |
| 2026-02-02 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +11.678% | 1 | 2 | +11.058% |
| 2026-01-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 1 | 1 | +24.027% |