ORCL270617P00105000
ORCL Jun 17 2027 105.00 Put
optionOPRA
EODNov 3, 2026
12.33USD-11.549%(-1.61)53Vol4,700OI
ORCL270617P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.6400 | 12.6400 | 11.8500 | 12.3300 | -11.549% | 53 | 4,711 | 0.000% |
| 2026-11-02 | 12.4200 | 13.9900 | 11.8200 | 13.9400 | +25.022% | 18 | 4,716 | -11.549% |
| 2026-10-30 | 9.4000 | 11.2000 | 9.4000 | 11.1500 | +32.738% | 146 | 4,597 | +10.583% |
| 2026-10-29 | 8.2000 | 8.5900 | 8.2000 | 8.4000 | +14.286% | 111 | 4,575 | +46.786% |
| 2026-10-28 | 10.6000 | 10.8000 | 7.3500 | 7.3500 | -30.000% | 54 | 4,567 | +67.755% |
| 2026-10-27 | 10.4500 | 10.7000 | 10.4000 | 10.5000 | -8.696% | 25 | 4,563 | +17.429% |
| 2026-10-26 | 11.3000 | 11.7500 | 11.3000 | 11.5000 | -0.862% | 49 | 4,537 | +7.217% |
| 2026-10-23 | 12.1500 | 12.1500 | 11.6000 | 11.6000 | -7.422% | 26 | 4,522 | +6.293% |
| 2026-10-22 | 11.7000 | 12.6700 | 11.7000 | 12.5300 | +17.103% | 190 | 4,402 | -1.596% |
| 2026-10-21 | 10.9100 | 10.9100 | 10.7000 | 10.7000 | +4.902% | 107 | 4,296 | +15.234% |
| 2026-10-20 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | -3.318% | 17 | 4,283 | +20.882% |
| 2026-10-19 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | -5.381% | 22 | 4,295 | +16.872% |
| 2026-10-16 | 9.9000 | 11.3000 | 9.9000 | 11.1500 | +12.626% | 19 | 4,289 | +10.583% |
| 2026-10-15 | 10.5100 | 10.8500 | 9.8700 | 9.9000 | -7.907% | 182 | 4,212 | +24.545% |
| 2026-10-14 | 9.8500 | 10.7500 | 9.5500 | 10.7500 | +45.270% | 52 | 4,193 | +14.698% |
| 2026-10-13 | 8.2000 | 8.2000 | 7.4000 | 7.4000 | -12.426% | 32 | 4,192 | +66.622% |
| 2026-10-12 | 8.3500 | 8.4500 | 8.3500 | 8.4500 | +9.032% | 69 | 4,190 | +45.917% |
| 2026-10-09 | 8.5700 | 8.5700 | 7.7000 | 7.7500 | -15.761% | 59 | 4,163 | +59.097% |
| 2026-10-08 | 9.5400 | 9.5400 | 9.2000 | 9.2000 | +21.053% | 2 | 4,162 | +34.022% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 11 | 4,153 | +62.237% |
| 2026-10-06 | 7.5700 | 7.6500 | 7.5700 | 7.6500 | -2.919% | 6 | 4,157 | +61.176% |
| 2026-10-05 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -7.294% | 1 | 4,157 | +56.472% |
| 2026-10-02 | 8.2500 | 8.5000 | 8.0000 | 8.5000 | -8.602% | 10 | 4,156 | +45.059% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.2500 | 9.3000 | -0.215% | 56 | 4,137 | +32.581% |
| 2026-09-30 | 9.4000 | 9.4600 | 9.3000 | 9.3200 | +6.514% | 269 | 3,964 | +32.296% |
| 2026-09-29 | 9.4000 | 9.4000 | 8.7500 | 8.7500 | -12.762% | 5 | 3,961 | +40.914% |
| 2026-09-28 | 9.9000 | 10.2500 | 9.8400 | 10.0300 | +10.829% | 125 | 3,910 | +22.931% |
| 2026-09-25 | 9.0500 | 9.1500 | 9.0000 | 9.0500 | +2.260% | 43 | 3,898 | +36.243% |
| 2026-09-24 | 10.0000 | 10.0000 | 8.8000 | 8.8500 | +14.935% | 75 | 3,890 | +39.322% |
| 2026-09-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +7.692% | 1 | 3,891 | +60.130% |
| 2026-09-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.248% | 203 | 3,788 | +72.448% |
| 2026-09-21 | 7.5000 | 7.5000 | 7.2500 | 7.3900 | -0.135% | 23 | 3,769 | +66.847% |
| 2026-09-18 | 7.8500 | 8.0500 | 7.4000 | 7.4000 | +0.680% | 103 | 3,668 | +66.622% |
| 2026-09-17 | 7.6000 | 7.6000 | 7.2000 | 7.3500 | -13.325% | 195 | 3,531 | +67.755% |
| 2026-09-16 | 8.3500 | 8.4800 | 8.3500 | 8.4800 | +0.952% | 18 | 3,513 | +45.401% |
| 2026-09-14 | 8.4000 | 8.4000 | 8.2500 | 8.4000 | +14.286% | 17 | 3,497 | +46.786% |
| 2026-09-11 | 6.7000 | 7.3500 | 6.6500 | 7.3500 | 0.000% | 15 | 3,489 | +67.755% |
| 2026-09-10 | 7.4000 | 7.4500 | 7.0900 | 7.3500 | +11.027% | 50 | 3,485 | +67.755% |
| 2026-09-09 | 6.6800 | 6.6800 | 6.6000 | 6.6200 | -8.056% | 33 | 3,515 | +86.254% |
| 2026-09-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.439% | 1 | 3,516 | +71.250% |
| 2026-09-04 | 7.3000 | 7.3800 | 7.3000 | 7.3800 | -4.651% | 6 | 3,516 | +67.073% |
| 2026-09-03 | 8.7000 | 8.7000 | 7.5500 | 7.7400 | -15.686% | 15 | 3,529 | +59.302% |
| 2026-09-02 | 10.0000 | 10.0000 | 9.0500 | 9.1800 | -13.396% | 145 | 3,492 | +34.314% |
| 2026-09-01 | 10.0500 | 10.6000 | 10.0500 | 10.6000 | +11.579% | 41 | 3,460 | +16.321% |
| 2026-08-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 6 | 3,461 | +29.789% |
| 2026-08-28 | 9.2900 | 9.4000 | 9.2900 | 9.4000 | -3.093% | 2 | 3,461 | +31.170% |
| 2026-08-27 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | -4.902% | 6 | 3,462 | +27.113% |
| 2026-08-26 | 9.6500 | 10.3100 | 9.6500 | 10.2000 | -5.556% | 15 | 3,447 | +20.882% |
| 2026-08-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 7 | 3,440 | +14.167% |
| 2026-08-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.083% | 2 | 3,438 | +10.089% |
| 2026-08-21 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +2.403% | 6 | 3,438 | +11.282% |
| 2026-08-19 | 11.8700 | 12.0300 | 10.8200 | 10.8200 | -0.734% | 28 | 3,438 | +13.956% |
| 2026-08-17 | 11.1300 | 11.1300 | 10.7400 | 10.9000 | +5.314% | 13 | 3,429 | +13.119% |
| 2026-08-14 | 10.3500 | 10.4000 | 10.1200 | 10.3500 | -1.240% | 22 | 3,408 | +19.130% |
| 2026-08-13 | 10.5000 | 10.5000 | 10.4500 | 10.4800 | -7.257% | 12 | 3,396 | +17.653% |
| 2026-08-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.871% | 4 | 3,396 | +9.115% |
| 2026-08-11 | 12.6500 | 12.6500 | 12.4000 | 12.4000 | +2.058% | 15 | 3,406 | -0.565% |
| 2026-08-10 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -8.647% | 3 | 3,406 | +1.481% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.404% | 1 | 3,407 | -7.293% |
| 2026-08-06 | 13.6000 | 14.2100 | 13.6000 | 14.2100 | -6.513% | 2 | 3,406 | -13.230% |
| 2026-08-03 | 16.4500 | 16.4500 | 15.1000 | 15.2000 | -15.556% | 60 | 3,454 | -18.882% |
| 2026-07-31 | 17.5500 | 18.3000 | 17.5500 | 18.0000 | -4.762% | 12 | 3,454 | -31.500% |
| 2026-07-30 | 19.2200 | 19.2200 | 18.9000 | 18.9000 | -9.135% | 28 | 3,454 | -34.762% |
| 2026-07-29 | 21.1500 | 21.1800 | 20.8000 | 20.8000 | +3.328% | 299 | 3,439 | -40.721% |
| 2026-07-28 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -1.948% | 1 | 3,440 | -38.748% |
| 2026-07-27 | 22.2500 | 22.2500 | 20.4900 | 20.5300 | -4.733% | 3 | 3,440 | -39.942% |
| 2026-07-24 | 21.0700 | 21.5500 | 21.0700 | 21.5500 | +3.606% | 7 | 3,433 | -42.784% |
| 2026-07-23 | 19.7000 | 20.8000 | 19.7000 | 20.8000 | +8.616% | 518 | 2,923 | -40.721% |
| 2026-07-22 | 18.1000 | 19.1500 | 18.1000 | 19.1500 | -2.545% | 44 | 2,923 | -35.614% |
| 2026-07-20 | 19.4000 | 19.6500 | 19.4000 | 19.6500 | +7.967% | 3 | 2,923 | -37.252% |
| 2026-07-17 | 18.1100 | 18.3500 | 17.4000 | 18.2000 | 0.000% | 1,071 | 1,864 | -32.253% |
| 2026-07-16 | 17.9000 | 18.2000 | 17.7000 | 18.2000 | +13.043% | 345 | 1,527 | -32.253% |
| 2026-07-15 | 16.4500 | 16.5000 | 16.1000 | 16.1000 | -3.995% | 105 | 1,426 | -23.416% |
| 2026-07-14 | 16.6000 | 16.7900 | 16.5500 | 16.7700 | +1.945% | 40 | 1,387 | -26.476% |
| 2026-07-13 | 15.4000 | 16.4500 | 15.2500 | 16.4500 | +25.000% | 595 | 939 | -25.046% |
| 2026-07-09 | 13.0000 | 13.1600 | 13.0000 | 13.1600 | -8.611% | 3 | 940 | -6.307% |
| 2026-07-08 | 14.5000 | 14.5000 | 14.3900 | 14.4000 | +0.699% | 260 | 738 | -14.375% |
| 2026-07-07 | 14.2500 | 14.5800 | 14.2500 | 14.3000 | +4.685% | 87 | 714 | -13.776% |
| 2026-07-06 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -4.476% | 1 | 713 | -9.736% |
| 2026-07-02 | 13.4000 | 14.3000 | 13.4000 | 14.3000 | +14.400% | 4 | 710 | -13.776% |
| 2026-07-01 | 12.7900 | 12.7900 | 12.0000 | 12.5000 | +3.734% | 9 | 708 | -1.360% |
| 2026-06-30 | 12.1000 | 12.1000 | 12.0000 | 12.0500 | -2.429% | 21 | 698 | +2.324% |
| 2026-06-29 | 12.2000 | 12.3500 | 11.8500 | 12.3500 | +3.782% | 374 | 409 | -0.162% |
| 2026-06-26 | 11.6500 | 11.9000 | 11.6500 | 11.9000 | +5.590% | 46 | 374 | +3.613% |
| 2026-06-25 | 11.6000 | 11.6000 | 11.2000 | 11.2700 | +4.352% | 92 | 344 | +9.406% |
| 2026-06-24 | 10.0600 | 10.8000 | 10.0600 | 10.8000 | +59.292% | 66 | 297 | +14.167% |
| 2026-06-15 | 6.7900 | 6.7900 | 6.7800 | 6.7800 | -21.163% | 2 | 296 | +81.858% |
| 2026-06-11 | 8.0500 | 8.6000 | 7.9500 | 8.6000 | +39.837% | 77 | 276 | +43.372% |
| 2026-06-08 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | +12.022% | 4 | 276 | +100.488% |
| 2026-06-03 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -2.832% | 1 | 275 | +124.590% |
| 2026-05-29 | 6.0700 | 6.0700 | 5.5500 | 5.6500 | -27.564% | 15 | 263 | +118.230% |
| 2026-05-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.645% | 1 | 263 | +58.077% |
| 2026-05-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -26.540% | 1 | 264 | +59.097% |
| 2026-04-30 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | +5.500% | 17 | 264 | +16.872% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.342% | 5 | 247 | +23.300% |
| 2026-04-27 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +0.874% | 1 | 242 | +33.586% |
| 2026-04-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +11.179% | 10 | 242 | +34.754% |
| 2026-04-23 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -43.436% | 1 | 242 | +49.818% |
| 2026-03-30 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.423% | 1 | 242 | -15.258% |
| 2026-03-27 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +23.000% | 16 | 242 | -16.463% |
| 2026-03-16 | 11.6500 | 12.0000 | 11.6500 | 12.0000 | +10.599% | 5 | 242 | +2.750% |
| 2026-03-11 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -30.000% | 20 | 245 | +13.641% |
| 2026-03-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.061% | 5 | 245 | -20.452% |
| 2026-02-05 | 15.9000 | 16.6400 | 15.9000 | 16.5000 | +17.857% | 30 | 245 | -25.273% |
| 2026-02-04 | 14.1000 | 14.1000 | 13.9500 | 14.0000 | +12.000% | 211 | 273 | -11.929% |
| 2026-02-03 | 12.9600 | 12.9600 | 12.5000 | 12.5000 | +45.349% | 2 | 97 | -1.360% |
| 2026-01-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.805% | 2 | 97 | +43.372% |
| 2026-01-21 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +31.367% | 2 | 99 | +35.049% |
| 2026-01-09 | 6.9500 | 7.0500 | 6.9500 | 6.9500 | +0.725% | 33 | 97 | +77.410% |
| 2025-12-30 | 6.9000 | 6.9000 | 6.8000 | 6.9000 | -4.300% | 40 | 79 | +78.696% |
| 2025-12-29 | 7.1500 | 7.2100 | 7.1500 | 7.2100 | -2.699% | 2 | 63 | +71.012% |
| 2025-12-22 | 7.3500 | 7.4100 | 7.3500 | 7.4100 | -15.314% | 2 | 62 | +66.397% |
| 2025-12-15 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +4.790% | 1 | 62 | +40.914% |
| 2025-12-12 | 7.5400 | 8.3500 | 7.5400 | 8.3500 | +14.384% | 18 | 61 | +47.665% |
| 2025-12-11 | 7.6500 | 7.6500 | 7.3000 | 7.3000 | -2.537% | 5 | 50 | +68.904% |
| 2025-12-02 | 7.4500 | 7.4900 | 7.4500 | 7.4900 | -3.479% | 2 | 49 | +64.619% |
| 2025-11-26 | 7.5600 | 7.7600 | 7.5600 | 7.7600 | -7.619% | 2 | 49 | +58.892% |
| 2025-11-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +40.000% | 50 | 49 | +46.786% |
| 2025-11-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +27.932% | 1 | 49 | +105.500% |
| 2025-11-07 | 4.6200 | 4.6900 | 4.6200 | 4.6900 | +5.157% | 2 | 50 | +162.900% |
| 2025-11-04 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | +0.450% | 2 | 49 | +176.457% |
| 2025-10-31 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | -1.114% | 2 | 49 | +177.703% |
| 2025-10-30 | 4.4100 | 4.4900 | 4.4100 | 4.4900 | +21.680% | 2 | 49 | +174.610% |
| 2025-10-28 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | -1.072% | 2 | 48 | +234.146% |
| 2025-10-27 | 3.7700 | 3.7700 | 3.7300 | 3.7300 | -3.117% | 2 | 48 | +230.563% |
| 2025-10-17 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +10.000% | 3 | 48 | +220.260% |
| 2025-09-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 45 | +252.286% |
| 2025-09-26 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | 0.000% | 2 | 45 | +247.324% |
| 2025-09-25 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | +12.698% | 4 | 44 | +247.324% |
| 2025-09-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -23.171% | 1 | 41 | +291.429% |
| 2025-08-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.330% | 1 | 41 | +200.732% |
| 2025-08-18 | 3.7300 | 3.8200 | 3.7300 | 3.8200 | +3.243% | 2 | 40 | +222.775% |
| 2025-08-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 1 | 40 | +233.243% |
| 2025-07-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.072% | 2 | 40 | +247.324% |
| 2025-06-30 | 3.9900 | 4.1800 | 3.9900 | 4.1800 | -6.067% | 2 | 39 | +194.976% |
| 2025-06-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.201% | 1 | 39 | +177.079% |
| 2025-06-18 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -34.923% | 62 | 64 | +191.489% |
| 2025-06-06 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -17.303% | 52 | 64 | +89.692% |
| 2025-05-27 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 0.000% | 62 | 62 | +56.870% |