ORCL270917P00095000
ORCL Sep 17 2027 95.00 Put
optionOPRA
EODNov 4, 2026
10.95USD+0.922%(+0.10)16Vol2,492OI
ORCL270917P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.2000 | 11.2000 | 10.7500 | 10.9500 | +0.922% | 16 | 2,490 | 0.000% |
| 2026-11-03 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.991% | 10 | 2,480 | +0.922% |
| 2026-11-02 | 10.3500 | 11.4200 | 10.3500 | 11.4200 | +24.809% | 2 | 2,481 | -4.116% |
| 2026-10-30 | 8.9500 | 9.1500 | 8.9500 | 9.1500 | +15.094% | 29 | 2,464 | +19.672% |
| 2026-10-29 | 7.8000 | 8.1000 | 7.6900 | 7.9500 | +6.000% | 59 | 2,467 | +37.736% |
| 2026-10-28 | 8.0000 | 8.1300 | 7.4800 | 7.5000 | -21.053% | 5 | 2,465 | +46.000% |
| 2026-10-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.965% | 2 | 2,463 | +15.263% |
| 2026-10-26 | 10.6500 | 10.6800 | 10.5200 | 10.6700 | -2.646% | 42 | 2,436 | +2.624% |
| 2026-10-23 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -3.860% | 3 | 2,433 | -0.091% |
| 2026-10-22 | 10.7500 | 11.4000 | 10.7000 | 11.4000 | +12.871% | 933 | 1,732 | -3.947% |
| 2026-10-21 | 9.9500 | 10.1000 | 9.9500 | 10.1000 | +6.316% | 2 | 1,732 | +8.416% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 1 | 1,731 | +15.263% |
| 2026-10-16 | 9.2900 | 10.2500 | 9.2900 | 10.2500 | +15.428% | 28 | 1,708 | +6.829% |
| 2026-10-15 | 9.5500 | 9.9000 | 8.8500 | 8.8800 | -8.923% | 360 | 1,387 | +23.311% |
| 2026-10-14 | 8.9800 | 9.7500 | 8.9800 | 9.7500 | +37.131% | 14 | 1,384 | +12.308% |
| 2026-10-13 | 7.7000 | 7.7000 | 7.1100 | 7.1100 | -9.195% | 20 | 1,377 | +54.008% |
| 2026-10-12 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +6.098% | 1 | 1,378 | +39.847% |
| 2026-10-09 | 7.8000 | 7.8000 | 7.3500 | 7.3800 | -13.380% | 14 | 1,376 | +48.374% |
| 2026-10-08 | 7.5500 | 8.5200 | 7.4000 | 8.5200 | +17.517% | 79 | 1,300 | +28.521% |
| 2026-10-07 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +1.399% | 527 | 774 | +51.034% |
| 2026-10-06 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -4.027% | 7 | 769 | +53.147% |
| 2026-10-05 | 7.5000 | 7.6300 | 7.4500 | 7.4500 | -4.853% | 22 | 767 | +46.980% |
| 2026-10-02 | 7.8500 | 7.8500 | 7.8300 | 7.8300 | -6.786% | 2 | 768 | +39.847% |
| 2026-09-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 3 | 767 | +30.357% |
| 2026-09-25 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +0.592% | 3 | 765 | +28.824% |
| 2026-09-24 | 8.2000 | 8.6900 | 8.2000 | 8.4500 | +17.361% | 138 | 659 | +29.586% |
| 2026-09-23 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +3.597% | 16 | 662 | +52.083% |
| 2026-09-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -2.113% | 1 | 662 | +57.554% |
| 2026-09-21 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -3.138% | 10 | 652 | +54.225% |
| 2026-09-18 | 7.3200 | 7.5000 | 7.3200 | 7.3300 | +5.468% | 21 | 652 | +49.386% |
| 2026-09-17 | 7.2000 | 7.2000 | 6.9500 | 6.9500 | -11.352% | 3 | 652 | +57.554% |
| 2026-09-16 | 7.6000 | 7.8400 | 7.6000 | 7.8400 | +1.161% | 452 | 264 | +39.668% |
| 2026-09-15 | 7.5000 | 7.9500 | 7.5000 | 7.7500 | -2.882% | 42 | 250 | +41.290% |
| 2026-09-14 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +17.353% | 1 | 249 | +37.218% |
| 2026-09-11 | 6.7000 | 6.8000 | 6.6000 | 6.8000 | -2.857% | 32 | 217 | +61.029% |
| 2026-09-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.236% | 1 | 217 | +56.429% |
| 2026-09-09 | 6.5500 | 6.7000 | 6.3500 | 6.3500 | -11.437% | 23 | 209 | +72.441% |
| 2026-09-04 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -4.400% | 1 | 210 | +52.720% |
| 2026-09-03 | 7.7900 | 7.8000 | 7.5000 | 7.5000 | -14.286% | 14 | 214 | +46.000% |
| 2026-09-02 | 9.4500 | 9.5000 | 8.7500 | 8.7500 | -10.805% | 8 | 218 | +25.143% |
| 2026-09-01 | 9.3000 | 9.8100 | 9.3000 | 9.8100 | +7.802% | 4 | 214 | +11.621% |
| 2026-08-31 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.110% | 30 | 215 | +20.330% |
| 2026-08-28 | 9.0000 | 9.1400 | 9.0000 | 9.0900 | -4.817% | 26 | 217 | +20.462% |
| 2026-08-27 | 9.5800 | 9.5800 | 9.4900 | 9.5500 | -1.036% | 67 | 218 | +14.660% |
| 2026-08-26 | 9.6700 | 9.6700 | 9.6500 | 9.6500 | -4.644% | 2 | 218 | +13.472% |
| 2026-08-25 | 10.3000 | 10.3000 | 10.1200 | 10.1200 | -2.317% | 14 | 215 | +8.202% |
| 2026-08-21 | 10.3000 | 10.3600 | 10.2900 | 10.3600 | -9.991% | 6 | 215 | +5.695% |
| 2026-08-19 | 11.5000 | 11.5100 | 11.2000 | 11.5100 | +15.100% | 5 | 213 | -4.865% |
| 2026-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 50 | 164 | +9.500% |
| 2026-08-12 | 11.0500 | 11.0500 | 10.4000 | 10.4000 | -11.640% | 42 | 184 | +5.288% |
| 2026-08-10 | 11.7000 | 11.8200 | 11.7000 | 11.7700 | -7.323% | 45 | 152 | -6.967% |
| 2026-08-04 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -13.723% | 1 | 151 | -13.780% |
| 2026-08-03 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -20.945% | 1 | 151 | -25.611% |
| 2026-07-28 | 18.0100 | 18.6200 | 18.0100 | 18.6200 | -1.741% | 18 | 134 | -41.192% |
| 2026-07-27 | 18.5000 | 18.9500 | 18.3300 | 18.9500 | -2.320% | 48 | 118 | -42.216% |
| 2026-07-24 | 18.9300 | 19.4000 | 18.9300 | 19.4000 | +7.182% | 2 | 119 | -43.557% |
| 2026-07-23 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +7.931% | 1 | 118 | -39.503% |
| 2026-07-21 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -1.353% | 1 | 117 | -34.705% |
| 2026-07-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.796% | 1 | 117 | -35.588% |
| 2026-07-17 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.899% | 1 | 117 | -34.431% |
| 2026-07-16 | 15.2800 | 15.9200 | 15.2800 | 15.9200 | +5.781% | 22 | 109 | -31.219% |
| 2026-07-14 | 15.0500 | 15.1800 | 15.0500 | 15.0500 | +3.436% | 4 | 111 | -27.243% |
| 2026-07-13 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +14.567% | 2 | 110 | -24.742% |
| 2026-07-10 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +1.600% | 20 | 91 | -13.780% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.101% | 8 | 88 | -12.400% |
| 2026-07-02 | 12.6500 | 12.9700 | 12.6500 | 12.9000 | +9.974% | 46 | 90 | -15.116% |
| 2026-07-01 | 11.7700 | 11.7700 | 11.7300 | 11.7300 | +0.687% | 6 | 87 | -6.650% |
| 2026-06-30 | 11.5200 | 11.6500 | 11.5200 | 11.6500 | +3.556% | 5 | 86 | -6.009% |
| 2026-06-29 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.140% | 3 | 83 | -2.667% |
| 2026-06-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +35.959% | 5 | 78 | +2.336% |
| 2026-06-23 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +15.735% | 1 | 78 | +39.136% |
| 2026-06-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -11.688% | 1 | 78 | +61.029% |
| 2026-06-11 | 7.8000 | 8.0000 | 7.7000 | 7.7000 | +26.023% | 24 | 64 | +42.208% |
| 2026-06-08 | 6.1200 | 6.1200 | 6.1100 | 6.1100 | +13.148% | 2 | 64 | +79.214% |
| 2026-06-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 63 | +102.778% |
| 2026-06-01 | 5.5500 | 5.6000 | 5.4500 | 5.6000 | -22.759% | 70 | 48 | +95.536% |
| 2026-05-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.974% | 2 | 48 | +51.034% |
| 2026-05-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.205% | 2 | 50 | +45.033% |
| 2026-05-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.139% | 1 | 49 | +40.385% |
| 2026-05-18 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -1.577% | 1 | 49 | +46.195% |
| 2026-05-07 | 7.5700 | 7.6100 | 7.5700 | 7.6100 | -0.523% | 2 | 49 | +43.890% |
| 2026-05-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.919% | 5 | 49 | +43.137% |
| 2026-04-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -3.075% | 1 | 49 | +38.959% |
| 2026-04-16 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -24.372% | 1 | 50 | +34.686% |
| 2026-04-13 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -12.101% | 1 | 51 | +1.860% |
| 2026-04-09 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +16.476% | 5 | 52 | -10.466% |
| 2026-03-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.667% | 6 | 47 | +4.286% |
| 2026-03-09 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -10.000% | 10 | 42 | -13.095% |
| 2026-02-05 | 13.6700 | 14.0000 | 13.6400 | 14.0000 | +65.680% | 17 | 42 | -21.786% |
| 2026-01-21 | 8.3000 | 8.4500 | 8.3000 | 8.4500 | +20.714% | 17 | 29 | +29.586% |
| 2026-01-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 14 | +56.429% |
| 2026-01-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.422% | 6 | 14 | +56.429% |
| 2026-01-14 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -5.816% | 1 | 14 | +64.910% |
| 2026-01-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +14.634% | 12 | 1 | +55.319% |
| 2025-12-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 1 | 1 | +78.049% |