ORCL270617P00175000
ORCL Jun 17 2027 175.00 Put
optionOPRA
EODNov 4, 2026
56.00USD0.000%(0.00)10Vol2,727OI
ORCL270617P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | 0.000% | 10 | 2,736 | 0.000% |
| 2026-11-03 | 58.8200 | 58.8200 | 56.0000 | 56.0000 | -7.834% | 2 | 2,737 | 0.000% |
| 2026-11-02 | 57.2500 | 60.7600 | 57.0000 | 60.7600 | +42.395% | 26 | 2,723 | -7.834% |
| 2026-10-28 | 42.6700 | 42.6700 | 42.6700 | 42.6700 | -19.109% | 1 | 2,723 | +31.240% |
| 2026-10-27 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | -5.669% | 1 | 2,724 | +6.161% |
| 2026-10-23 | 55.9000 | 55.9200 | 55.7700 | 55.9200 | -1.722% | 58 | 2,782 | +0.143% |
| 2026-10-22 | 54.8100 | 56.9000 | 54.8100 | 56.9000 | +6.216% | 11 | 2,771 | -1.582% |
| 2026-10-21 | 53.5700 | 53.5700 | 53.5700 | 53.5700 | +4.957% | 1 | 2,770 | +4.536% |
| 2026-10-20 | 51.0400 | 51.0400 | 51.0400 | 51.0400 | -5.761% | 12 | 2,758 | +9.718% |
| 2026-10-16 | 53.1000 | 54.1600 | 53.1000 | 54.1600 | +7.141% | 40 | 2,725 | +3.397% |
| 2026-10-15 | 51.1600 | 51.1600 | 50.5500 | 50.5500 | -5.602% | 25 | 2,716 | +10.781% |
| 2026-10-14 | 50.9800 | 53.5500 | 50.9800 | 53.5500 | +19.371% | 3 | 2,715 | +4.575% |
| 2026-10-13 | 44.8600 | 44.8600 | 44.8600 | 44.8600 | -0.752% | 1 | 2,714 | +24.833% |
| 2026-10-09 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +0.893% | 1 | 2,714 | +23.894% |
| 2026-10-07 | 44.7300 | 44.8000 | 44.7300 | 44.8000 | -14.373% | 10 | 2,722 | +25.000% |
| 2026-09-28 | 52.3200 | 52.3200 | 52.3200 | 52.3200 | +7.787% | 1 | 2,721 | +7.034% |
| 2026-09-25 | 48.5300 | 48.5400 | 48.5300 | 48.5400 | -0.797% | 58 | 2,663 | +15.369% |
| 2026-09-24 | 48.9300 | 48.9300 | 48.9300 | 48.9300 | +14.322% | 1 | 2,664 | +14.449% |
| 2026-09-22 | 42.6400 | 42.8000 | 42.6400 | 42.8000 | -0.581% | 43 | 2,621 | +30.841% |
| 2026-09-18 | 44.2500 | 44.2500 | 43.0500 | 43.0500 | +3.535% | 3 | 2,620 | +30.081% |
| 2026-09-17 | 41.5700 | 42.0200 | 41.5400 | 41.5800 | -13.375% | 39 | 2,600 | +34.680% |
| 2026-09-16 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +4.121% | 4 | 2,596 | +16.667% |
| 2026-09-15 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +0.986% | 1 | 2,596 | +21.475% |
| 2026-09-14 | 45.8700 | 45.8700 | 45.6500 | 45.6500 | +11.341% | 94 | 2,596 | +22.673% |
| 2026-09-10 | 41.3000 | 41.3000 | 41.0000 | 41.0000 | +6.080% | 15 | 2,585 | +36.585% |
| 2026-09-08 | 37.5000 | 38.6500 | 37.5000 | 38.6500 | -4.686% | 9 | 2,581 | +44.890% |
| 2026-09-04 | 40.1000 | 40.6500 | 40.1000 | 40.5500 | -12.814% | 44 | 2,580 | +38.101% |
| 2026-09-02 | 46.2100 | 46.5100 | 46.2100 | 46.5100 | -4.888% | 4 | 2,580 | +20.404% |
| 2026-09-01 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +7.307% | 5 | 2,585 | +14.519% |
| 2026-08-28 | 45.9500 | 45.9500 | 45.5700 | 45.5700 | -4.864% | 3 | 2,587 | +22.888% |
| 2026-08-17 | 47.9600 | 47.9600 | 47.9000 | 47.9000 | +3.792% | 2 | 2,585 | +16.910% |
| 2026-08-14 | 46.3500 | 46.3500 | 46.1500 | 46.1500 | +0.326% | 21 | 2,579 | +21.343% |
| 2026-08-13 | 45.0700 | 46.0000 | 45.0700 | 46.0000 | -4.266% | 24 | 2,578 | +21.739% |
| 2026-08-12 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | -5.784% | 1 | 2,578 | +16.545% |
| 2026-08-11 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +5.546% | 300 | 2,278 | +9.804% |
| 2026-08-10 | 48.3200 | 48.3200 | 48.3200 | 48.3200 | -6.880% | 1 | 2,279 | +15.894% |
| 2026-08-07 | 51.8900 | 51.8900 | 51.8900 | 51.8900 | -2.645% | 1 | 2,278 | +7.921% |
| 2026-08-06 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | -0.281% | 1 | 2,277 | +5.066% |
| 2026-08-05 | 53.4500 | 53.4500 | 53.4500 | 53.4500 | -0.373% | 1 | 2,276 | +4.771% |
| 2026-08-04 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | -3.611% | 1 | 2,275 | +4.380% |
| 2026-08-03 | 55.8000 | 55.9500 | 55.6600 | 55.6600 | -15.731% | 3 | 2,276 | +0.611% |
| 2026-07-28 | 66.0500 | 66.0500 | 66.0500 | 66.0500 | -0.707% | 4 | 2,276 | -15.216% |
| 2026-07-23 | 64.8000 | 66.5200 | 64.8000 | 66.5200 | +6.381% | 4 | 2,276 | -15.815% |
| 2026-07-22 | 62.5300 | 62.5300 | 62.5300 | 62.5300 | -4.242% | 2 | 2,276 | -10.443% |
| 2026-07-20 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | +3.323% | 1 | 2,276 | -14.242% |
| 2026-07-17 | 63.1900 | 63.2000 | 63.1900 | 63.2000 | +2.117% | 6 | 2,282 | -11.392% |
| 2026-07-16 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | +1.960% | 5 | 2,277 | -9.517% |
| 2026-07-14 | 61.0000 | 61.0000 | 60.7000 | 60.7000 | +4.655% | 2 | 2,278 | -7.743% |
| 2026-07-13 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +13.503% | 1 | 2,278 | -3.448% |
| 2026-07-09 | 51.3900 | 51.5000 | 51.1000 | 51.1000 | -6.581% | 7 | 2,279 | +9.589% |
| 2026-07-07 | 52.0000 | 54.7000 | 52.0000 | 54.7000 | +4.689% | 6 | 2,277 | +2.377% |
| 2026-07-06 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | -2.154% | 5 | 2,272 | +7.177% |
| 2026-07-02 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +5.847% | 1 | 2,271 | +4.869% |
| 2026-07-01 | 50.4000 | 50.4500 | 50.4000 | 50.4500 | +1.878% | 20 | 2,271 | +11.001% |
| 2026-06-30 | 49.5200 | 49.5200 | 49.5200 | 49.5200 | +1.268% | 1 | 2,271 | +13.086% |
| 2026-06-29 | 46.6000 | 50.3500 | 46.6000 | 48.9000 | +2.194% | 15 | 2,263 | +14.519% |
| 2026-06-26 | 47.2000 | 48.2500 | 47.2000 | 47.8500 | +0.843% | 88 | 2,245 | +17.032% |
| 2026-06-25 | 47.0500 | 47.5500 | 46.8500 | 47.4500 | +18.300% | 100 | 2,164 | +18.019% |
| 2026-06-23 | 38.0000 | 40.1100 | 38.0000 | 40.1100 | +8.640% | 3 | 2,166 | +39.616% |
| 2026-06-22 | 36.4200 | 36.9200 | 36.4200 | 36.9200 | +9.102% | 2 | 2,165 | +51.679% |
| 2026-06-17 | 32.3000 | 33.8400 | 32.3000 | 33.8400 | +4.768% | 9 | 2,167 | +65.485% |
| 2026-06-16 | 32.2500 | 32.4000 | 32.2500 | 32.3000 | +1.893% | 40 | 2,127 | +73.375% |
| 2026-06-15 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -13.008% | 50 | 2,127 | +76.656% |
| 2026-06-11 | 36.9900 | 38.1500 | 35.8500 | 36.4400 | +16.608% | 103 | 2,118 | +53.677% |
| 2026-06-10 | 30.0000 | 31.2500 | 29.9500 | 31.2500 | +2.728% | 161 | 1,970 | +79.200% |
| 2026-06-09 | 28.3500 | 32.0900 | 28.3500 | 30.4200 | +6.401% | 6 | 1,968 | +84.089% |
| 2026-06-08 | 28.7000 | 28.7000 | 28.3500 | 28.5900 | -0.244% | 8 | 1,971 | +95.873% |
| 2026-06-05 | 24.5000 | 28.9000 | 24.5000 | 28.6600 | +18.283% | 85 | 1,904 | +95.394% |
| 2026-06-04 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -3.080% | 1 | 1,903 | +131.118% |
| 2026-06-03 | 25.2300 | 25.2300 | 25.0000 | 25.0000 | +7.342% | 29 | 1,905 | +124.000% |
| 2026-06-02 | 23.4500 | 23.5300 | 23.2900 | 23.2900 | +2.104% | 52 | 1,884 | +140.447% |
| 2026-06-01 | 24.8300 | 25.0100 | 22.8100 | 22.8100 | -12.772% | 130 | 1,898 | +145.506% |
| 2026-05-29 | 28.2000 | 28.2000 | 26.1500 | 26.1500 | -11.416% | 96 | 1,847 | +114.149% |
| 2026-05-28 | 30.6000 | 30.6000 | 29.5200 | 29.5200 | -10.000% | 3 | 1,846 | +89.702% |
| 2026-05-22 | 32.7500 | 32.8000 | 32.7500 | 32.8000 | -5.065% | 20 | 1,836 | +70.732% |
| 2026-05-18 | 34.9800 | 34.9800 | 34.5500 | 34.5500 | +4.223% | 2 | 1,837 | +62.084% |
| 2026-05-14 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -0.361% | 1 | 1,838 | +68.929% |
| 2026-05-13 | 33.5500 | 33.6000 | 33.1900 | 33.2700 | +1.743% | 8 | 1,838 | +68.320% |
| 2026-05-11 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +2.188% | 10 | 1,838 | +71.254% |
| 2026-05-07 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -2.913% | 15 | 1,838 | +75.000% |
| 2026-05-06 | 34.0000 | 34.0000 | 32.9600 | 32.9600 | -6.230% | 21 | 1,853 | +69.903% |
| 2026-05-04 | 35.0400 | 35.3900 | 35.0400 | 35.1500 | -16.210% | 14 | 1,864 | +59.317% |
| 2026-04-30 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | +0.479% | 7 | 1,863 | +33.492% |
| 2026-04-29 | 41.6000 | 41.8500 | 41.5500 | 41.7500 | +3.727% | 67 | 1,870 | +34.132% |
| 2026-04-28 | 40.7800 | 40.7800 | 40.2500 | 40.2500 | +6.341% | 23 | 1,908 | +39.130% |
| 2026-04-27 | 40.6600 | 40.6600 | 37.8500 | 37.8500 | +0.799% | 18 | 1,887 | +47.952% |
| 2026-04-24 | 38.3800 | 38.6000 | 37.5000 | 37.5500 | +7.840% | 79 | 1,894 | +49.134% |
| 2026-04-23 | 35.4500 | 35.4500 | 34.6500 | 34.8200 | +5.804% | 3 | 1,877 | +60.827% |
| 2026-04-22 | 33.8200 | 33.8200 | 32.8800 | 32.9100 | -2.777% | 17 | 1,875 | +70.161% |
| 2026-04-21 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -6.259% | 10 | 1,873 | +65.436% |
| 2026-04-20 | 35.8400 | 37.0000 | 34.8500 | 36.1100 | -2.326% | 1,206 | 1,873 | +55.082% |
| 2026-04-17 | 34.3900 | 36.9700 | 34.3900 | 36.9700 | +3.124% | 14 | 713 | +51.474% |
| 2026-04-16 | 36.3100 | 36.3100 | 35.8000 | 35.8500 | -8.406% | 33 | 702 | +56.206% |
| 2026-04-15 | 40.0000 | 40.0000 | 38.8000 | 39.1400 | -6.920% | 8 | 717 | +43.076% |
| 2026-04-14 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -21.898% | 1 | 721 | +33.175% |
| 2026-04-10 | 53.8400 | 53.8400 | 53.8400 | 53.8400 | +0.037% | 3 | 722 | +4.012% |
| 2026-03-30 | 52.5100 | 53.8200 | 52.5100 | 53.8200 | +20.268% | 2 | 722 | +4.051% |
| 2026-03-17 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | +4.312% | 5 | 722 | +25.140% |
| 2026-03-11 | 40.2000 | 42.9000 | 40.2000 | 42.9000 | -16.618% | 261 | 717 | +30.536% |
| 2026-02-20 | 49.8500 | 51.4500 | 49.8500 | 51.4500 | +7.524% | 4 | 811 | +8.844% |
| 2026-02-11 | 46.2200 | 48.1000 | 46.1700 | 47.8500 | -13.111% | 10 | 814 | +17.032% |
| 2026-02-06 | 55.0400 | 55.0700 | 55.0400 | 55.0700 | -1.801% | 99 | 811 | +1.689% |
| 2026-02-05 | 56.0800 | 56.0800 | 56.0800 | 56.0800 | +14.449% | 2 | 815 | -0.143% |
| 2026-02-03 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +15.430% | 2 | 814 | +14.286% |
| 2026-01-30 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | -3.126% | 10 | 812 | +31.920% |
| 2026-01-29 | 44.2300 | 44.2300 | 43.8200 | 43.8200 | +12.851% | 6 | 805 | +27.796% |
| 2026-01-21 | 37.5000 | 38.8300 | 37.5000 | 38.8300 | +5.977% | 12 | 810 | +44.218% |
| 2026-01-20 | 35.0300 | 36.6400 | 35.0300 | 36.6400 | +7.765% | 4 | 800 | +52.838% |
| 2026-01-16 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +13.523% | 2 | 799 | +64.706% |
| 2025-12-30 | 29.9000 | 29.9500 | 29.9000 | 29.9500 | -3.698% | 10 | 799 | +86.978% |
| 2025-12-29 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +2.437% | 1 | 804 | +80.064% |
| 2025-12-26 | 30.4000 | 30.4000 | 30.3600 | 30.3600 | -2.379% | 2 | 804 | +84.453% |
| 2025-12-23 | 31.2000 | 31.2000 | 31.1000 | 31.1000 | +1.834% | 20 | 805 | +80.064% |
| 2025-12-22 | 30.5400 | 30.5400 | 30.5400 | 30.5400 | -17.903% | 1 | 813 | +83.366% |
| 2025-12-17 | 36.9000 | 37.2900 | 36.9000 | 37.2000 | +6.743% | 20 | 812 | +50.538% |
| 2025-12-15 | 34.9000 | 34.9000 | 34.8500 | 34.8500 | +6.477% | 17 | 803 | +60.689% |
| 2025-12-12 | 32.5200 | 32.7300 | 32.5200 | 32.7300 | +7.241% | 6 | 809 | +71.097% |
| 2025-12-11 | 32.0600 | 32.0600 | 30.5000 | 30.5200 | +22.080% | 3 | 804 | +83.486% |
| 2025-12-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.625% | 1 | 801 | +124.000% |
| 2025-12-09 | 26.5000 | 26.5100 | 26.4900 | 26.4900 | -1.707% | 8 | 801 | +111.401% |
| 2025-12-08 | 26.3500 | 27.0000 | 26.3500 | 26.9500 | -8.489% | 3 | 797 | +107.792% |
| 2025-12-03 | 29.6400 | 29.6400 | 29.4500 | 29.4500 | -5.457% | 26 | 796 | +90.153% |
| 2025-12-01 | 31.6500 | 31.6500 | 31.1500 | 31.1500 | +3.661% | 3 | 793 | +79.775% |
| 2025-11-26 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -9.895% | 12 | 779 | +86.356% |
| 2025-11-25 | 34.8900 | 34.8900 | 33.1500 | 33.3500 | +24.209% | 251 | 779 | +67.916% |
| 2025-11-17 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -0.739% | 1 | 528 | +108.566% |
| 2025-11-13 | 25.6000 | 27.3000 | 25.6000 | 27.0500 | +14.667% | 103 | 527 | +107.024% |
| 2025-11-11 | 23.6000 | 23.6000 | 23.5900 | 23.5900 | +16.494% | 2 | 424 | +137.389% |
| 2025-11-05 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.295% | 4 | 424 | +176.543% |
| 2025-11-04 | 20.3000 | 20.3100 | 20.3000 | 20.3100 | +3.306% | 2 | 420 | +175.726% |
| 2025-10-30 | 19.6000 | 19.6600 | 19.6000 | 19.6600 | +19.805% | 2 | 420 | +184.842% |
| 2025-10-28 | 16.2700 | 16.4100 | 16.2700 | 16.4100 | -0.545% | 2 | 419 | +241.255% |
| 2025-10-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +3.774% | 310 | 418 | +239.394% |
| 2025-09-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +16.058% | 1 | 108 | +252.201% |
| 2025-09-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +22.870% | 1 | 108 | +308.759% |
| 2025-09-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -12.205% | 1 | 108 | +402.242% |
| 2025-09-17 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +36.559% | 81 | 108 | +340.945% |
| 2025-09-10 | 8.2400 | 9.3500 | 8.2400 | 9.3000 | -43.976% | 21 | 28 | +502.151% |
| 2025-07-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.789% | 1 | 9 | +237.349% |
| 2025-07-28 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -6.686% | 1 | 9 | +240.012% |
| 2025-07-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -4.852% | 1 | 9 | +217.280% |
| 2025-07-08 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -6.076% | 1 | 9 | +201.887% |
| 2025-06-30 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -10.227% | 1 | 8 | +183.544% |
| 2025-06-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.345% | 1 | 8 | +154.545% |
| 2025-06-12 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -20.725% | 1 | 7 | +151.121% |
| 2025-06-11 | 28.5200 | 28.5500 | 28.1300 | 28.1300 | -4.805% | 19 | 6 | +99.076% |
| 2025-06-10 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -7.944% | 1 | 2 | +89.509% |
| 2025-06-04 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | 0.000% | 1 | 1 | +74.455% |