ORCL270617P00190000
ORCL Jun 17 2027 190.00 Put
optionOPRA
EODNov 4, 2026
68.30USD-5.741%(-4.16)1Vol1,980OI
ORCL270617P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 68.30 | 68.30 | 68.30 | 68.30 | -5.741% | 1 | 1,980 | 0.000% |
| 2026-11-02 | 69.75 | 72.46 | 69.60 | 72.46 | +22.814% | 4 | 1,979 | -5.741% |
| 2026-10-29 | 58.95 | 59.00 | 58.95 | 59.00 | -9.509% | 6 | 1,979 | +15.763% |
| 2026-10-27 | 65.20 | 65.20 | 65.20 | 65.20 | -5.219% | 1 | 1,980 | +4.755% |
| 2026-10-26 | 68.79 | 68.79 | 68.79 | 68.79 | -0.950% | 200 | 2,180 | -0.712% |
| 2026-10-22 | 68.05 | 69.45 | 68.05 | 69.45 | +9.976% | 2 | 2,180 | -1.656% |
| 2026-10-21 | 63.15 | 63.15 | 63.15 | 63.15 | -1.834% | 2 | 2,178 | +8.155% |
| 2026-10-20 | 66.40 | 66.40 | 64.22 | 64.33 | -0.725% | 4 | 2,175 | +6.171% |
| 2026-10-19 | 65.20 | 65.20 | 64.80 | 64.80 | -3.240% | 15 | 2,173 | +5.401% |
| 2026-10-16 | 63.50 | 66.97 | 63.50 | 66.97 | +7.272% | 5 | 2,171 | +1.986% |
| 2026-10-15 | 65.21 | 65.21 | 62.43 | 62.43 | +8.953% | 9 | 2,164 | +9.403% |
| 2026-10-13 | 57.32 | 57.32 | 57.30 | 57.30 | +1.147% | 2 | 2,164 | +19.197% |
| 2026-10-09 | 57.78 | 57.78 | 56.15 | 56.65 | +3.850% | 12 | 2,160 | +20.565% |
| 2026-10-06 | 54.55 | 54.55 | 54.55 | 54.55 | -7.385% | 1 | 2,161 | +25.206% |
| 2026-10-02 | 58.90 | 58.90 | 58.90 | 58.90 | -3.268% | 1 | 2,162 | +15.959% |
| 2026-09-29 | 60.58 | 60.89 | 60.58 | 60.89 | -4.306% | 2 | 2,161 | +12.169% |
| 2026-09-28 | 63.84 | 63.84 | 63.63 | 63.63 | +18.381% | 2 | 2,161 | +7.339% |
| 2026-09-22 | 53.75 | 53.75 | 53.75 | 53.75 | -0.204% | 2 | 2,163 | +27.070% |
| 2026-09-21 | 53.80 | 53.86 | 53.40 | 53.86 | -2.604% | 5 | 2,166 | +26.810% |
| 2026-09-18 | 55.30 | 55.30 | 55.30 | 55.30 | +4.834% | 21 | 2,170 | +23.508% |
| 2026-09-17 | 52.75 | 52.75 | 52.75 | 52.75 | +3.431% | 56 | 2,158 | +29.479% |
| 2026-09-11 | 51.00 | 51.00 | 51.00 | 51.00 | +5.155% | 2 | 2,159 | +33.922% |
| 2026-09-09 | 49.50 | 49.50 | 48.05 | 48.50 | -0.513% | 13 | 2,151 | +40.825% |
| 2026-09-08 | 48.32 | 48.75 | 48.32 | 48.75 | -12.399% | 11 | 2,152 | +40.103% |
| 2026-08-31 | 55.65 | 55.65 | 55.65 | 55.65 | -11.765% | 3 | 2,152 | +22.731% |
| 2026-08-19 | 63.07 | 63.07 | 63.07 | 63.07 | +7.591% | 2 | 2,152 | +8.292% |
| 2026-08-17 | 58.60 | 58.62 | 58.60 | 58.62 | +1.384% | 2 | 2,150 | +16.513% |
| 2026-08-14 | 57.82 | 57.82 | 57.82 | 57.82 | +2.700% | 2 | 2,148 | +18.125% |
| 2026-08-13 | 56.65 | 56.65 | 55.30 | 56.30 | -12.305% | 5 | 2,146 | +21.314% |
| 2026-08-05 | 64.20 | 64.20 | 64.20 | 64.20 | +1.550% | 3 | 2,149 | +6.386% |
| 2026-08-04 | 63.22 | 63.22 | 63.22 | 63.22 | -7.002% | 2 | 2,147 | +8.035% |
| 2026-08-03 | 67.98 | 67.98 | 67.98 | 67.98 | -14.577% | 3 | 2,144 | +0.471% |
| 2026-07-29 | 79.58 | 79.58 | 79.58 | 79.58 | +1.479% | 1 | 2,144 | -14.174% |
| 2026-07-28 | 78.42 | 78.42 | 78.42 | 78.42 | -2.024% | 2 | 2,142 | -12.905% |
| 2026-07-27 | 80.04 | 80.04 | 80.04 | 80.04 | -3.041% | 1 | 2,141 | -14.668% |
| 2026-07-24 | 80.75 | 82.55 | 80.75 | 82.55 | +3.941% | 4 | 2,140 | -17.262% |
| 2026-07-23 | 78.50 | 79.42 | 77.97 | 79.42 | +5.471% | 3 | 2,139 | -14.002% |
| 2026-07-22 | 75.10 | 75.30 | 75.10 | 75.30 | -3.325% | 11 | 2,150 | -9.296% |
| 2026-07-20 | 76.01 | 77.89 | 76.01 | 77.89 | +3.385% | 2 | 2,150 | -12.312% |
| 2026-07-17 | 75.34 | 75.34 | 75.34 | 75.34 | -0.080% | 1 | 2,151 | -9.344% |
| 2026-07-16 | 73.67 | 75.40 | 73.67 | 75.40 | +6.890% | 3 | 2,151 | -9.416% |
| 2026-07-15 | 70.54 | 70.54 | 70.54 | 70.54 | -1.645% | 5 | 2,146 | -3.176% |
| 2026-07-14 | 70.68 | 71.72 | 70.68 | 71.72 | +2.238% | 2 | 2,145 | -4.769% |
| 2026-07-13 | 66.41 | 70.15 | 66.41 | 70.15 | +8.223% | 8 | 2,140 | -2.637% |
| 2026-07-10 | 64.82 | 64.82 | 64.82 | 64.82 | -1.907% | 1 | 2,140 | +5.369% |
| 2026-07-08 | 66.08 | 66.08 | 66.08 | 66.08 | +1.381% | 1 | 2,140 | +3.360% |
| 2026-07-07 | 64.19 | 66.24 | 64.19 | 65.18 | -0.367% | 7 | 2,137 | +4.787% |
| 2026-07-02 | 63.53 | 65.42 | 63.53 | 65.42 | +6.046% | 6 | 2,135 | +4.402% |
| 2026-07-01 | 61.96 | 61.96 | 61.28 | 61.69 | +0.342% | 7 | 2,136 | +10.715% |
| 2026-06-30 | 60.47 | 61.55 | 60.47 | 61.48 | +2.518% | 4 | 2,134 | +11.093% |
| 2026-06-29 | 59.97 | 59.97 | 59.97 | 59.97 | +1.472% | 1 | 2,134 | +13.890% |
| 2026-06-26 | 59.30 | 59.30 | 59.10 | 59.10 | +2.249% | 3 | 2,134 | +15.567% |
| 2026-06-25 | 55.82 | 57.80 | 55.82 | 57.80 | +5.378% | 4 | 2,135 | +18.166% |
| 2026-06-24 | 52.45 | 54.85 | 52.45 | 54.85 | +14.749% | 3 | 2,134 | +24.521% |
| 2026-06-23 | 47.80 | 47.80 | 47.80 | 47.80 | +13.216% | 1 | 2,133 | +42.887% |
| 2026-06-18 | 43.65 | 43.65 | 42.22 | 42.22 | -0.095% | 11 | 2,135 | +61.772% |
| 2026-06-17 | 41.52 | 42.26 | 40.50 | 42.26 | +3.961% | 112 | 2,023 | +61.619% |
| 2026-06-16 | 41.50 | 41.50 | 40.65 | 40.65 | +2.393% | 3 | 2,020 | +68.020% |
| 2026-06-15 | 41.21 | 41.21 | 39.70 | 39.70 | -10.887% | 204 | 1,820 | +72.040% |
| 2026-06-12 | 45.10 | 45.10 | 44.55 | 44.55 | +0.542% | 26 | 1,820 | +53.311% |
| 2026-06-11 | 46.62 | 46.75 | 44.31 | 44.31 | +16.913% | 13 | 1,809 | +54.141% |
| 2026-06-10 | 37.90 | 37.90 | 37.90 | 37.90 | -2.320% | 1 | 1,810 | +80.211% |
| 2026-06-09 | 36.90 | 38.80 | 36.90 | 38.80 | +9.296% | 149 | 1,662 | +76.031% |
| 2026-06-08 | 35.50 | 35.50 | 35.50 | 35.50 | -1.526% | 1 | 1,663 | +92.394% |
| 2026-06-05 | 34.75 | 36.05 | 34.74 | 36.05 | +16.856% | 21 | 1,662 | +89.459% |
| 2026-06-04 | 32.16 | 32.16 | 30.80 | 30.85 | -3.894% | 7 | 1,660 | +121.394% |
| 2026-06-03 | 31.20 | 32.51 | 31.20 | 32.10 | +6.291% | 12 | 1,665 | +112.773% |
| 2026-06-02 | 29.26 | 30.60 | 29.26 | 30.20 | +0.166% | 30 | 1,658 | +126.159% |
| 2026-06-01 | 31.50 | 31.55 | 30.05 | 30.15 | -8.747% | 150 | 1,650 | +126.534% |
| 2026-05-29 | 35.00 | 35.00 | 33.04 | 33.04 | -18.621% | 10 | 1,648 | +106.719% |
| 2026-05-22 | 40.74 | 40.75 | 40.39 | 40.60 | -0.733% | 221 | 1,737 | +68.227% |
| 2026-05-21 | 40.90 | 40.90 | 40.90 | 40.90 | -7.466% | 1 | 1,737 | +66.993% |
| 2026-05-20 | 44.20 | 44.20 | 44.20 | 44.20 | +13.333% | 1 | 1,737 | +54.525% |
| 2026-05-15 | 39.00 | 39.00 | 39.00 | 39.00 | -5.455% | 700 | 1,037 | +75.128% |
| 2026-05-13 | 41.75 | 41.75 | 41.25 | 41.25 | -3.869% | 54 | 1,002 | +65.576% |
| 2026-05-12 | 42.75 | 43.32 | 42.75 | 42.91 | +6.213% | 22 | 1,000 | +59.170% |
| 2026-05-11 | 39.41 | 40.40 | 39.41 | 40.40 | +0.623% | 17 | 983 | +69.059% |
| 2026-05-08 | 40.33 | 40.33 | 40.15 | 40.15 | -4.518% | 8 | 983 | +70.112% |
| 2026-05-07 | 39.47 | 42.05 | 39.47 | 42.05 | +2.561% | 11 | 979 | +62.426% |
| 2026-05-06 | 44.10 | 44.10 | 41.00 | 41.00 | -7.029% | 11 | 988 | +66.585% |
| 2026-05-04 | 43.50 | 44.10 | 43.50 | 44.10 | -7.353% | 42 | 977 | +54.875% |
| 2026-05-01 | 48.25 | 48.25 | 47.45 | 47.60 | -7.483% | 3 | 958 | +43.487% |
| 2026-04-30 | 52.44 | 52.44 | 51.45 | 51.45 | +3.003% | 4 | 958 | +32.750% |
| 2026-04-28 | 49.95 | 49.95 | 49.95 | 49.95 | +12.856% | 3 | 957 | +36.737% |
| 2026-04-21 | 44.26 | 44.26 | 44.26 | 44.26 | -1.623% | 1 | 958 | +54.315% |
| 2026-04-16 | 44.99 | 44.99 | 44.99 | 44.99 | -12.471% | 1 | 958 | +51.812% |
| 2026-04-14 | 51.70 | 51.70 | 51.40 | 51.40 | -21.045% | 6 | 957 | +32.879% |
| 2026-04-10 | 65.10 | 65.10 | 65.10 | 65.10 | +9.137% | 3 | 954 | +4.916% |
| 2026-04-06 | 59.65 | 59.65 | 59.65 | 59.65 | -7.448% | 1 | 951 | +14.501% |
| 2026-03-30 | 64.45 | 64.45 | 64.45 | 64.45 | +14.071% | 10 | 950 | +5.974% |
| 2026-03-19 | 56.50 | 56.50 | 56.50 | 56.50 | +13.000% | 1 | 940 | +20.885% |
| 2026-03-11 | 49.50 | 50.00 | 49.30 | 50.00 | -14.588% | 53 | 941 | +36.600% |
| 2026-03-10 | 58.54 | 58.54 | 58.54 | 58.54 | -5.075% | 1 | 950 | +16.672% |
| 2026-02-25 | 61.67 | 61.67 | 61.67 | 61.67 | +2.886% | 1 | 951 | +10.751% |
| 2026-02-20 | 59.94 | 59.94 | 59.94 | 59.94 | +5.103% | 1 | 951 | +13.947% |
| 2026-02-18 | 57.03 | 57.03 | 57.03 | 57.03 | -1.723% | 1 | 950 | +19.762% |
| 2026-02-17 | 58.03 | 58.03 | 58.03 | 58.03 | +2.527% | 1 | 951 | +17.698% |
| 2026-02-12 | 56.60 | 56.60 | 56.60 | 56.60 | -13.772% | 1 | 950 | +20.671% |
| 2026-02-06 | 65.64 | 65.64 | 65.64 | 65.64 | -4.593% | 1 | 949 | +4.052% |
| 2026-02-05 | 68.80 | 68.80 | 68.80 | 68.80 | +8.947% | 1 | 948 | -0.727% |
| 2026-02-04 | 61.64 | 63.15 | 61.64 | 63.15 | +7.949% | 5 | 948 | +8.155% |
| 2026-02-03 | 57.26 | 58.50 | 57.26 | 58.50 | +9.346% | 6 | 951 | +16.752% |
| 2026-02-02 | 53.50 | 53.50 | 53.50 | 53.50 | +1.480% | 1 | 949 | +27.664% |
| 2026-01-30 | 52.72 | 52.72 | 52.72 | 52.72 | +8.993% | 1 | 949 | +29.552% |
| 2026-01-21 | 48.37 | 48.37 | 48.37 | 48.37 | +8.697% | 1 | 949 | +41.203% |
| 2026-01-20 | 44.50 | 44.50 | 44.50 | 44.50 | +6.587% | 1 | 950 | +53.483% |
| 2026-01-16 | 41.55 | 42.10 | 41.55 | 41.75 | +5.696% | 142 | 808 | +63.593% |
| 2026-01-15 | 39.50 | 39.50 | 39.50 | 39.50 | +6.469% | 2 | 808 | +72.911% |
| 2026-01-12 | 37.10 | 37.10 | 37.10 | 37.10 | -8.845% | 1 | 806 | +84.097% |
| 2026-01-08 | 40.70 | 40.70 | 40.70 | 40.70 | +8.824% | 3 | 806 | +67.813% |
| 2025-12-29 | 37.40 | 37.40 | 37.40 | 37.40 | -3.930% | 10 | 803 | +82.620% |
| 2025-12-23 | 38.93 | 38.93 | 38.93 | 38.93 | -7.088% | 1 | 803 | +75.443% |
| 2025-12-19 | 39.99 | 41.90 | 39.99 | 41.90 | -4.664% | 2 | 803 | +63.007% |
| 2025-12-18 | 43.95 | 43.95 | 43.95 | 43.95 | -3.300% | 1 | 803 | +55.404% |
| 2025-12-17 | 43.89 | 45.70 | 43.20 | 45.45 | +10.316% | 13 | 802 | +50.275% |
| 2025-12-16 | 42.35 | 42.35 | 41.19 | 41.20 | -4.740% | 16 | 799 | +65.777% |
| 2025-12-15 | 44.96 | 44.96 | 43.25 | 43.25 | +4.696% | 7 | 786 | +57.919% |
| 2025-12-12 | 40.78 | 42.19 | 40.78 | 41.31 | +2.000% | 7 | 779 | +65.335% |
| 2025-12-11 | 41.94 | 41.94 | 39.82 | 40.50 | +25.193% | 10 | 784 | +68.642% |
| 2025-12-09 | 32.40 | 32.40 | 32.35 | 32.35 | -21.098% | 200 | 782 | +111.128% |
| 2025-11-24 | 41.00 | 41.00 | 41.00 | 41.00 | +1.737% | 1 | 582 | +66.585% |
| 2025-11-21 | 34.60 | 42.25 | 34.60 | 40.30 | +21.679% | 293 | 582 | +69.479% |
| 2025-11-20 | 33.12 | 33.12 | 33.12 | 33.12 | -2.157% | 1 | 290 | +106.220% |
| 2025-11-17 | 33.85 | 33.85 | 33.85 | 33.85 | +3.044% | 5 | 290 | +101.773% |
| 2025-11-13 | 32.85 | 32.85 | 32.85 | 32.85 | +7.740% | 1 | 285 | +107.915% |
| 2025-11-11 | 30.35 | 30.56 | 30.35 | 30.49 | +7.586% | 49 | 237 | +124.008% |
| 2025-11-07 | 28.34 | 28.34 | 28.34 | 28.34 | +12.774% | 1 | 237 | +141.002% |
| 2025-10-31 | 24.85 | 25.13 | 24.85 | 25.13 | +1.127% | 2 | 236 | +171.787% |
| 2025-10-30 | 24.75 | 24.85 | 24.75 | 24.85 | +19.414% | 2 | 236 | +174.849% |
| 2025-10-28 | 20.57 | 20.81 | 20.57 | 20.81 | -0.478% | 2 | 236 | +228.208% |
| 2025-10-27 | 20.71 | 20.91 | 20.71 | 20.91 | +15.397% | 2 | 236 | +226.638% |
| 2025-10-16 | 18.12 | 18.12 | 18.12 | 18.12 | -13.714% | 2 | 236 | +276.932% |
| 2025-10-07 | 21.00 | 21.00 | 21.00 | 21.00 | +53.734% | 2 | 235 | +225.238% |
| 2025-09-11 | 13.46 | 13.66 | 13.46 | 13.66 | +27.425% | 2 | 235 | +400.000% |
| 2025-09-10 | 11.00 | 11.00 | 10.72 | 10.72 | -59.006% | 2 | 235 | +537.127% |
| 2025-09-02 | 26.15 | 26.15 | 26.15 | 26.15 | +10.852% | 1 | 235 | +161.185% |
| 2025-08-27 | 23.50 | 23.59 | 23.50 | 23.59 | +7.717% | 2 | 235 | +189.529% |
| 2025-08-13 | 21.90 | 21.90 | 21.90 | 21.90 | +4.535% | 2 | 234 | +211.872% |
| 2025-08-11 | 21.00 | 21.00 | 20.95 | 20.95 | -6.264% | 2 | 232 | +226.014% |
| 2025-08-08 | 22.20 | 22.40 | 22.15 | 22.35 | +9.024% | 10 | 231 | +205.593% |
| 2025-08-06 | 20.50 | 20.50 | 20.50 | 20.50 | -1.820% | 45 | 226 | +233.171% |
| 2025-08-04 | 20.88 | 20.88 | 20.88 | 20.88 | -0.096% | 1 | 184 | +227.107% |
| 2025-07-29 | 20.90 | 20.90 | 20.90 | 20.90 | -3.464% | 1 | 184 | +226.794% |
| 2025-07-25 | 21.70 | 21.70 | 21.65 | 21.65 | -2.257% | 2 | 184 | +215.473% |
| 2025-07-24 | 22.25 | 22.25 | 22.15 | 22.15 | -2.208% | 2 | 184 | +208.352% |
| 2025-07-23 | 22.75 | 22.75 | 22.65 | 22.65 | +4.910% | 2 | 183 | +201.545% |
| 2025-07-17 | 21.59 | 21.59 | 21.59 | 21.59 | -6.130% | 1 | 183 | +216.350% |
| 2025-07-15 | 23.00 | 23.00 | 23.00 | 23.00 | -6.275% | 2 | 184 | +196.957% |
| 2025-07-14 | 24.54 | 24.54 | 24.54 | 24.54 | +8.777% | 1 | 182 | +178.321% |
| 2025-07-10 | 22.56 | 22.56 | 22.56 | 22.56 | -5.646% | 1 | 181 | +202.748% |
| 2025-07-07 | 23.47 | 23.91 | 23.47 | 23.91 | -5.866% | 2 | 181 | +185.655% |
| 2025-06-24 | 25.40 | 25.40 | 25.40 | 25.40 | -10.216% | 10 | 181 | +168.898% |
| 2025-06-20 | 28.29 | 28.29 | 28.29 | 28.29 | +2.835% | 1 | 171 | +141.428% |
| 2025-06-18 | 27.51 | 27.51 | 27.51 | 27.51 | +2.078% | 1 | 170 | +148.273% |
| 2025-06-17 | 26.30 | 26.95 | 26.30 | 26.95 | +3.734% | 2 | 170 | +153.432% |
| 2025-06-13 | 25.98 | 25.98 | 25.98 | 25.98 | -8.842% | 2 | 169 | +162.895% |
| 2025-06-12 | 28.80 | 28.80 | 28.50 | 28.50 | -30.623% | 8 | 168 | +139.649% |
| 2025-06-04 | 41.08 | 41.08 | 41.08 | 41.08 | -31.143% | 150 | 160 | +66.261% |
| 2025-04-24 | 59.66 | 59.66 | 59.66 | 59.66 | 0.000% | 10 | 10 | +14.482% |