ORCL270617P00185000
ORCL Jun 17 2027 185.00 Put
optionOPRA
EODNov 4, 2026
64.10USD-3.377%(-2.24)6Vol901OI
ORCL270617P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 63.2200 | 64.10 | 62.3500 | 64.10 | -3.377% | 6 | 906 | 0.000% |
| 2026-11-02 | 66.3400 | 66.34 | 66.3400 | 66.34 | +8.879% | 2 | 906 | -3.377% |
| 2026-10-30 | 59.0500 | 60.93 | 59.0500 | 60.93 | -3.896% | 12 | 904 | +5.203% |
| 2026-10-23 | 63.4000 | 63.40 | 63.4000 | 63.40 | +1.521% | 1 | 904 | +1.104% |
| 2026-10-21 | 59.9500 | 62.45 | 59.9500 | 62.45 | +3.138% | 5 | 902 | +2.642% |
| 2026-10-15 | 60.5500 | 60.55 | 60.5500 | 60.55 | -1.207% | 2 | 900 | +5.863% |
| 2026-10-14 | 58.9000 | 61.29 | 58.9000 | 61.29 | +6.703% | 18 | 882 | +4.585% |
| 2026-10-08 | 57.4400 | 57.44 | 57.4400 | 57.44 | +6.076% | 1 | 881 | +11.595% |
| 2026-10-02 | 54.1500 | 54.15 | 54.1500 | 54.15 | +0.222% | 48 | 833 | +18.375% |
| 2026-09-29 | 54.0300 | 54.03 | 54.0300 | 54.03 | -3.518% | 1 | 832 | +18.638% |
| 2026-09-24 | 56.0000 | 56.00 | 56.0000 | 56.00 | +7.486% | 1 | 832 | +14.464% |
| 2026-09-23 | 52.1000 | 52.10 | 52.1000 | 52.10 | +4.935% | 1 | 832 | +23.033% |
| 2026-09-21 | 49.6500 | 49.65 | 49.6500 | 49.65 | -7.057% | 1 | 832 | +29.104% |
| 2026-09-14 | 53.4200 | 53.42 | 53.4200 | 53.42 | +9.199% | 1 | 832 | +19.993% |
| 2026-09-11 | 48.9200 | 48.92 | 48.9200 | 48.92 | +8.711% | 1 | 832 | +31.030% |
| 2026-09-09 | 44.3500 | 45.80 | 44.3500 | 45.00 | -0.442% | 3 | 832 | +42.444% |
| 2026-09-08 | 44.7000 | 45.20 | 44.7000 | 45.20 | -10.014% | 9 | 831 | +41.814% |
| 2026-09-03 | 50.2300 | 50.23 | 50.2300 | 50.23 | -12.185% | 1 | 831 | +27.613% |
| 2026-08-25 | 57.2000 | 57.20 | 57.2000 | 57.20 | -0.608% | 2 | 831 | +12.063% |
| 2026-08-18 | 57.5200 | 57.67 | 57.5200 | 57.55 | -5.111% | 17 | 816 | +11.381% |
| 2026-08-05 | 60.6500 | 60.65 | 60.6500 | 60.65 | -18.971% | 1 | 816 | +5.688% |
| 2026-07-28 | 74.8500 | 74.85 | 74.8500 | 74.85 | +0.672% | 1 | 815 | -14.362% |
| 2026-07-23 | 74.6900 | 74.69 | 74.3500 | 74.35 | +4.351% | 4 | 813 | -13.786% |
| 2026-07-22 | 71.3500 | 71.35 | 71.0500 | 71.25 | +6.027% | 18 | 800 | -10.035% |
| 2026-07-15 | 67.2000 | 67.20 | 67.2000 | 67.20 | +5.082% | 5 | 795 | -4.613% |
| 2026-07-13 | 64.0000 | 64.80 | 63.9500 | 63.95 | +3.933% | 69 | 741 | +0.235% |
| 2026-07-07 | 61.8400 | 61.92 | 61.0000 | 61.53 | +6.233% | 4 | 739 | +4.177% |
| 2026-07-01 | 57.9200 | 57.92 | 57.9200 | 57.92 | +0.906% | 6 | 733 | +10.670% |
| 2026-06-30 | 57.4000 | 57.40 | 57.4000 | 57.40 | +31.050% | 1 | 732 | +11.672% |
| 2026-06-23 | 43.8000 | 43.80 | 43.8000 | 43.80 | +14.360% | 2 | 731 | +46.347% |
| 2026-06-17 | 38.7000 | 38.70 | 38.3000 | 38.30 | +0.105% | 2 | 731 | +67.363% |
| 2026-06-16 | 37.7000 | 38.26 | 37.4200 | 38.26 | +3.686% | 3 | 729 | +67.538% |
| 2026-06-15 | 37.6800 | 37.68 | 36.9000 | 36.90 | -10.480% | 44 | 687 | +73.713% |
| 2026-06-12 | 41.3000 | 41.40 | 41.2200 | 41.22 | -5.783% | 25 | 687 | +55.507% |
| 2026-06-11 | 43.4500 | 43.83 | 43.4500 | 43.75 | +20.192% | 3 | 685 | +46.514% |
| 2026-06-10 | 36.3500 | 36.40 | 36.3500 | 36.40 | +8.205% | 2 | 685 | +76.099% |
| 2026-06-09 | 33.7500 | 33.75 | 33.6400 | 33.64 | +2.032% | 13 | 695 | +90.547% |
| 2026-06-08 | 32.9500 | 32.97 | 32.9500 | 32.97 | +1.509% | 2 | 695 | +94.419% |
| 2026-06-05 | 32.4500 | 32.48 | 32.4500 | 32.48 | +18.757% | 2 | 695 | +97.352% |
| 2026-06-02 | 27.5100 | 27.51 | 27.3500 | 27.35 | -2.669% | 43 | 702 | +134.369% |
| 2026-06-01 | 30.0100 | 30.01 | 28.0500 | 28.10 | -12.406% | 71 | 690 | +128.114% |
| 2026-05-29 | 32.0800 | 32.08 | 32.0800 | 32.08 | -7.230% | 1 | 691 | +99.813% |
| 2026-05-28 | 34.7100 | 34.71 | 34.5800 | 34.58 | -10.484% | 2 | 690 | +85.367% |
| 2026-05-21 | 37.8500 | 38.63 | 37.8500 | 38.63 | -3.449% | 5 | 685 | +65.933% |
| 2026-05-20 | 40.2700 | 40.27 | 40.0100 | 40.01 | +1.010% | 3 | 683 | +60.210% |
| 2026-05-18 | 39.6100 | 39.61 | 39.6100 | 39.61 | +10.028% | 1 | 683 | +61.828% |
| 2026-05-15 | 36.0000 | 36.00 | 36.0000 | 36.00 | -4.000% | 13 | 670 | +78.056% |
| 2026-05-14 | 37.5000 | 37.50 | 37.5000 | 37.50 | -2.975% | 180 | 490 | +70.933% |
| 2026-05-13 | 39.3000 | 40.00 | 38.4900 | 38.65 | -3.927% | 23 | 490 | +65.847% |
| 2026-05-12 | 39.8000 | 40.23 | 39.7800 | 40.23 | +6.148% | 23 | 483 | +59.334% |
| 2026-05-11 | 37.9000 | 37.90 | 37.9000 | 37.90 | +1.882% | 1 | 484 | +69.129% |
| 2026-05-08 | 37.2000 | 37.20 | 37.2000 | 37.20 | -4.664% | 1 | 484 | +72.312% |
| 2026-05-06 | 39.0200 | 39.02 | 39.0200 | 39.02 | -4.713% | 3 | 483 | +64.275% |
| 2026-05-04 | 40.6000 | 40.95 | 40.6000 | 40.95 | -15.393% | 22 | 486 | +56.532% |
| 2026-04-30 | 48.4000 | 48.40 | 48.4000 | 48.40 | +3.529% | 7 | 489 | +32.438% |
| 2026-04-28 | 46.7500 | 46.75 | 46.7500 | 46.75 | +14.303% | 1 | 486 | +37.112% |
| 2026-04-23 | 41.9500 | 41.95 | 40.9000 | 40.90 | +2.635% | 4 | 486 | +56.724% |
| 2026-04-21 | 39.8500 | 39.85 | 39.8500 | 39.85 | -3.511% | 1 | 486 | +60.853% |
| 2026-04-16 | 41.3000 | 41.30 | 41.3000 | 41.30 | -22.339% | 4 | 486 | +55.206% |
| 2026-04-13 | 53.1800 | 53.18 | 53.1800 | 53.18 | -10.966% | 1 | 482 | +20.534% |
| 2026-04-10 | 59.7300 | 59.73 | 59.7300 | 59.73 | +6.966% | 1 | 481 | +7.316% |
| 2026-03-31 | 55.8400 | 55.84 | 55.8400 | 55.84 | -10.799% | 2 | 481 | +14.792% |
| 2026-03-30 | 60.9000 | 62.60 | 60.9000 | 62.60 | +16.813% | 8 | 479 | +2.396% |
| 2026-03-06 | 53.5900 | 53.59 | 53.5900 | 53.59 | -8.079% | 1 | 487 | +19.612% |
| 2026-03-02 | 58.3000 | 58.30 | 58.3000 | 58.30 | +3.168% | 25 | 488 | +9.949% |
| 2026-02-20 | 56.5100 | 56.51 | 56.5100 | 56.51 | +5.252% | 1 | 463 | +13.431% |
| 2026-02-18 | 53.6900 | 53.69 | 53.6900 | 53.69 | +0.732% | 1 | 464 | +19.389% |
| 2026-02-09 | 54.7000 | 54.75 | 53.3000 | 53.30 | -12.766% | 4 | 463 | +20.263% |
| 2026-02-06 | 61.1000 | 61.10 | 61.1000 | 61.10 | +23.260% | 1 | 463 | +4.910% |
| 2026-01-29 | 49.5700 | 49.57 | 49.5700 | 49.57 | +14.799% | 1 | 462 | +29.312% |
| 2026-01-27 | 43.1800 | 43.18 | 43.1800 | 43.18 | +7.413% | 1 | 463 | +48.448% |
| 2026-01-26 | 40.2000 | 40.20 | 40.2000 | 40.20 | -2.190% | 1 | 462 | +59.453% |
| 2026-01-20 | 41.1000 | 41.10 | 41.1000 | 41.10 | +4.315% | 1 | 463 | +55.961% |
| 2026-01-16 | 39.4000 | 39.40 | 39.4000 | 39.40 | +1.337% | 1 | 461 | +62.690% |
| 2026-01-15 | 38.8800 | 38.88 | 38.8800 | 38.88 | +3.680% | 2 | 461 | +64.866% |
| 2026-01-14 | 37.5000 | 37.50 | 37.5000 | 37.50 | +10.619% | 2 | 463 | +70.933% |
| 2026-01-12 | 33.9000 | 33.90 | 33.9000 | 33.90 | -5.042% | 1 | 461 | +89.086% |
| 2026-01-09 | 35.7000 | 35.70 | 35.7000 | 35.70 | -3.252% | 1 | 462 | +79.552% |
| 2026-01-07 | 37.0700 | 37.37 | 36.8000 | 36.90 | +1.290% | 7 | 463 | +73.713% |
| 2026-01-05 | 34.4100 | 36.43 | 34.4100 | 36.43 | +3.465% | 2 | 464 | +75.954% |
| 2025-12-30 | 35.2100 | 35.21 | 35.2100 | 35.21 | -2.465% | 1 | 464 | +82.051% |
| 2025-12-29 | 36.1000 | 36.10 | 36.1000 | 36.10 | +3.143% | 1 | 463 | +77.562% |
| 2025-12-26 | 35.0000 | 35.00 | 35.0000 | 35.00 | -2.507% | 10 | 462 | +83.143% |
| 2025-12-23 | 35.9000 | 35.90 | 35.9000 | 35.90 | -5.526% | 6 | 472 | +78.552% |
| 2025-12-19 | 38.0000 | 38.00 | 38.0000 | 38.00 | -7.655% | 2 | 472 | +68.684% |
| 2025-12-18 | 41.1500 | 41.15 | 41.1500 | 41.15 | +6.994% | 10 | 470 | +55.772% |
| 2025-12-16 | 39.3400 | 39.52 | 38.4600 | 38.46 | -4.328% | 9 | 460 | +66.667% |
| 2025-12-15 | 41.3000 | 41.30 | 39.8600 | 40.20 | +2.682% | 14 | 457 | +59.453% |
| 2025-12-12 | 38.0000 | 39.15 | 38.0000 | 39.15 | +5.583% | 34 | 461 | +63.729% |
| 2025-12-11 | 37.0800 | 37.08 | 37.0800 | 37.08 | +21.733% | 1 | 454 | +72.869% |
| 2025-12-09 | 30.5000 | 30.50 | 30.4600 | 30.46 | -2.246% | 2 | 454 | +110.440% |
| 2025-12-08 | 31.1600 | 31.16 | 31.1600 | 31.16 | +0.451% | 1 | 454 | +105.712% |
| 2025-12-05 | 31.0200 | 31.02 | 31.0200 | 31.02 | -4.847% | 380 | 455 | +106.641% |
| 2025-12-04 | 33.7500 | 33.75 | 32.6000 | 32.60 | -6.025% | 8 | 81 | +96.626% |
| 2025-12-03 | 34.6900 | 34.69 | 34.6900 | 34.69 | -4.145% | 1 | 80 | +84.779% |
| 2025-12-01 | 36.1900 | 36.19 | 36.1900 | 36.19 | -4.863% | 1 | 79 | +77.121% |
| 2025-11-21 | 38.0400 | 38.04 | 38.0400 | 38.04 | +21.611% | 10 | 78 | +68.507% |
| 2025-11-18 | 31.2800 | 31.28 | 31.2800 | 31.28 | -0.319% | 3 | 68 | +104.923% |
| 2025-11-13 | 29.7300 | 31.45 | 29.7300 | 31.38 | +10.923% | 19 | 65 | +104.270% |
| 2025-11-11 | 28.2000 | 28.30 | 28.2000 | 28.29 | +19.873% | 35 | 19 | +126.582% |
| 2025-11-04 | 23.9500 | 23.95 | 23.6000 | 23.60 | +3.509% | 2 | 19 | +171.610% |
| 2025-11-03 | 22.8000 | 22.80 | 22.8000 | 22.80 | -1.554% | 2 | 19 | +181.140% |
| 2025-10-31 | 23.0500 | 23.40 | 23.0500 | 23.16 | +0.434% | 12 | 19 | +176.770% |
| 2025-10-30 | 22.8500 | 23.06 | 22.8000 | 23.06 | +13.039% | 11 | 21 | +177.971% |
| 2025-10-29 | 20.4000 | 20.40 | 20.4000 | 20.40 | +5.645% | 2 | 13 | +214.216% |
| 2025-10-28 | 19.1200 | 19.31 | 19.1200 | 19.31 | -5.343% | 2 | 14 | +231.952% |
| 2025-10-21 | 20.1500 | 20.40 | 20.1500 | 20.40 | -1.258% | 2 | 15 | +214.216% |
| 2025-10-20 | 20.7200 | 20.72 | 20.6600 | 20.66 | +104.757% | 8 | 14 | +210.261% |
| 2025-09-10 | 9.6000 | 10.09 | 9.6000 | 10.09 | -57.569% | 6 | 6 | +535.282% |
| 2025-09-04 | 23.7800 | 23.78 | 23.7800 | 23.78 | -1.328% | 2 | 8 | +169.554% |
| 2025-08-29 | 24.1000 | 24.10 | 24.1000 | 24.10 | +9.545% | 1 | 6 | +165.975% |
| 2025-07-11 | 22.0000 | 22.00 | 22.0000 | 22.00 | -2.004% | 2 | 6 | +191.364% |
| 2025-07-02 | 22.7500 | 22.75 | 22.4500 | 22.45 | -4.264% | 3 | 4 | +185.523% |
| 2025-07-01 | 23.4500 | 23.45 | 23.4500 | 23.45 | -30.477% | 2 | 3 | +173.348% |
| 2025-06-11 | 33.7300 | 33.73 | 33.7300 | 33.73 | 0.000% | 1 | 1 | +90.039% |