ORCL270617P00195000
ORCL Jun 17 2027 195.00 Put
optionOPRA
EODNov 4, 2026
72.25USD-1.203%(-0.88)10Vol697OI
ORCL270617P00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 72.25 | 72.25 | 72.25 | 72.25 | -1.203% | 10 | 687 | 0.000% |
| 2026-11-03 | 73.13 | 73.13 | 73.13 | 73.13 | -1.707% | 1 | 687 | -1.203% |
| 2026-11-02 | 74.55 | 74.55 | 74.28 | 74.40 | +18.189% | 36 | 680 | -2.890% |
| 2026-10-29 | 63.10 | 63.10 | 62.95 | 62.95 | -12.545% | 6 | 674 | +14.774% |
| 2026-10-23 | 71.98 | 71.98 | 71.98 | 71.98 | -1.868% | 2 | 674 | +0.375% |
| 2026-10-22 | 74.52 | 74.52 | 73.35 | 73.35 | +3.984% | 23 | 674 | -1.500% |
| 2026-10-16 | 70.39 | 70.95 | 70.39 | 70.54 | +2.010% | 22 | 669 | +2.424% |
| 2026-10-15 | 69.15 | 69.15 | 69.15 | 69.15 | +0.670% | 1 | 669 | +4.483% |
| 2026-10-14 | 68.69 | 68.69 | 68.69 | 68.69 | +4.710% | 1 | 669 | +5.183% |
| 2026-09-24 | 65.50 | 65.60 | 65.50 | 65.60 | +13.692% | 51 | 618 | +10.137% |
| 2026-09-21 | 57.35 | 57.70 | 57.35 | 57.70 | -5.286% | 2 | 618 | +25.217% |
| 2026-09-14 | 60.92 | 60.92 | 60.92 | 60.92 | +15.423% | 30 | 618 | +18.598% |
| 2026-09-09 | 52.20 | 52.78 | 52.20 | 52.78 | -16.009% | 2 | 617 | +36.889% |
| 2026-08-17 | 63.46 | 63.46 | 62.84 | 62.84 | -11.243% | 30 | 587 | +14.975% |
| 2026-08-03 | 70.75 | 70.80 | 70.75 | 70.80 | -14.637% | 20 | 569 | +2.048% |
| 2026-07-28 | 82.94 | 82.94 | 82.94 | 82.94 | -0.932% | 1 | 568 | -12.889% |
| 2026-07-23 | 82.03 | 83.72 | 82.03 | 83.72 | +4.000% | 3 | 568 | -13.700% |
| 2026-07-22 | 78.10 | 80.50 | 78.10 | 80.50 | +2.274% | 22 | 548 | -10.248% |
| 2026-07-21 | 78.71 | 78.71 | 78.71 | 78.71 | +6.150% | 4 | 552 | -8.207% |
| 2026-07-13 | 68.46 | 74.15 | 68.46 | 74.15 | +11.020% | 45 | 579 | -2.562% |
| 2026-07-09 | 66.79 | 66.79 | 66.79 | 66.79 | +2.297% | 4 | 575 | +8.175% |
| 2026-06-30 | 64.58 | 65.29 | 64.58 | 65.29 | +2.016% | 3 | 573 | +10.660% |
| 2026-06-29 | 63.80 | 64.00 | 63.80 | 64.00 | +38.829% | 11 | 565 | +12.891% |
| 2026-06-22 | 46.10 | 46.10 | 46.10 | 46.10 | +4.063% | 1 | 564 | +56.725% |
| 2026-06-17 | 44.50 | 44.50 | 44.30 | 44.30 | -7.496% | 8 | 565 | +63.093% |
| 2026-06-12 | 47.85 | 48.25 | 47.70 | 47.89 | +25.630% | 71 | 534 | +50.867% |
| 2026-06-08 | 37.85 | 38.28 | 37.85 | 38.12 | +1.383% | 404 | 134 | +89.533% |
| 2026-06-05 | 35.50 | 37.60 | 35.50 | 37.60 | +14.286% | 9 | 137 | +92.154% |
| 2026-06-04 | 32.90 | 32.90 | 32.90 | 32.90 | -4.499% | 1 | 136 | +119.605% |
| 2026-06-03 | 34.45 | 34.45 | 34.45 | 34.45 | +6.000% | 18 | 118 | +109.724% |
| 2026-06-02 | 32.70 | 32.70 | 32.50 | 32.50 | +0.216% | 2 | 117 | +122.308% |
| 2026-06-01 | 33.65 | 33.65 | 32.40 | 32.43 | -13.149% | 179 | 156 | +122.788% |
| 2026-05-29 | 37.34 | 37.34 | 37.34 | 37.34 | -6.110% | 2 | 156 | +93.492% |
| 2026-05-28 | 39.77 | 39.77 | 39.77 | 39.77 | -8.784% | 10 | 156 | +81.670% |
| 2026-05-22 | 43.60 | 43.60 | 43.60 | 43.60 | -2.895% | 51 | 156 | +65.711% |
| 2026-05-21 | 44.90 | 44.90 | 44.90 | 44.90 | -1.643% | 1 | 155 | +60.913% |
| 2026-05-19 | 45.65 | 45.65 | 45.65 | 45.65 | +2.125% | 2 | 153 | +58.269% |
| 2026-05-13 | 44.65 | 45.05 | 44.65 | 44.70 | +3.953% | 14 | 163 | +61.633% |
| 2026-05-07 | 43.00 | 43.00 | 43.00 | 43.00 | -7.923% | 1 | 163 | +68.023% |
| 2026-05-04 | 46.45 | 46.70 | 46.45 | 46.70 | -12.053% | 13 | 162 | +54.711% |
| 2026-04-28 | 53.05 | 53.10 | 53.05 | 53.10 | +20.819% | 10 | 153 | +36.064% |
| 2026-04-22 | 43.95 | 43.95 | 43.95 | 43.95 | -3.194% | 1 | 150 | +64.391% |
| 2026-04-21 | 45.55 | 45.80 | 45.20 | 45.40 | -0.110% | 5 | 150 | +59.141% |
| 2026-04-17 | 45.45 | 45.45 | 45.45 | 45.45 | -27.570% | 1 | 150 | +58.966% |
| 2026-04-08 | 62.75 | 62.75 | 62.75 | 62.75 | -9.190% | 24 | 151 | +15.139% |
| 2026-02-23 | 67.65 | 69.10 | 67.65 | 69.10 | +13.539% | 2 | 164 | +4.559% |
| 2026-02-09 | 61.53 | 61.72 | 60.86 | 60.86 | -12.116% | 5 | 163 | +18.715% |
| 2026-02-05 | 69.10 | 69.25 | 69.10 | 69.25 | +3.035% | 2 | 162 | +4.332% |
| 2026-02-04 | 67.21 | 67.21 | 67.21 | 67.21 | +8.719% | 5 | 161 | +7.499% |
| 2026-02-03 | 61.82 | 61.82 | 61.82 | 61.82 | +10.492% | 4 | 161 | +16.872% |
| 2026-01-29 | 53.56 | 56.10 | 53.56 | 55.95 | +15.052% | 23 | 157 | +29.133% |
| 2026-01-23 | 48.63 | 48.63 | 48.63 | 48.63 | -1.658% | 2 | 150 | +48.571% |
| 2026-01-21 | 49.45 | 49.45 | 49.45 | 49.45 | +13.574% | 1 | 151 | +46.107% |
| 2026-01-16 | 43.54 | 43.54 | 43.54 | 43.54 | +3.914% | 5 | 150 | +65.939% |
| 2026-01-14 | 41.90 | 41.90 | 41.90 | 41.90 | +0.119% | 1 | 150 | +72.434% |
| 2026-01-07 | 41.95 | 41.95 | 41.85 | 41.85 | +5.151% | 4 | 151 | +72.640% |
| 2025-12-30 | 39.80 | 39.80 | 39.80 | 39.80 | -6.682% | 1 | 151 | +81.533% |
| 2025-12-22 | 42.65 | 42.65 | 42.65 | 42.65 | -0.583% | 1 | 153 | +69.402% |
| 2025-12-19 | 42.90 | 42.90 | 42.90 | 42.90 | -10.063% | 1 | 153 | +68.415% |
| 2025-12-18 | 47.05 | 47.75 | 47.05 | 47.70 | +4.148% | 24 | 152 | +51.468% |
| 2025-12-16 | 45.40 | 45.80 | 45.40 | 45.80 | -0.866% | 10 | 151 | +57.751% |
| 2025-12-15 | 46.25 | 46.25 | 46.20 | 46.20 | +2.667% | 6 | 151 | +56.385% |
| 2025-12-12 | 45.00 | 45.00 | 45.00 | 45.00 | +12.500% | 1 | 145 | +60.556% |
| 2025-12-11 | 44.76 | 44.76 | 40.00 | 40.00 | +16.550% | 5 | 144 | +80.625% |
| 2025-12-10 | 34.37 | 34.37 | 34.32 | 34.32 | -15.800% | 3 | 142 | +110.519% |
| 2025-12-02 | 40.76 | 40.76 | 40.76 | 40.76 | -0.585% | 3 | 141 | +77.257% |
| 2025-12-01 | 41.72 | 41.72 | 41.00 | 41.00 | +2.757% | 4 | 141 | +76.220% |
| 2025-11-26 | 40.20 | 40.20 | 39.90 | 39.90 | -13.674% | 11 | 138 | +81.078% |
| 2025-11-25 | 46.22 | 46.22 | 46.22 | 46.22 | +10.048% | 1 | 138 | +56.318% |
| 2025-11-21 | 42.00 | 45.33 | 42.00 | 42.00 | +13.514% | 18 | 137 | +72.024% |
| 2025-11-20 | 36.00 | 37.00 | 36.00 | 37.00 | +0.244% | 2 | 125 | +95.270% |
| 2025-11-18 | 36.37 | 36.91 | 36.37 | 36.91 | +0.600% | 2 | 124 | +95.746% |
| 2025-11-13 | 36.69 | 36.69 | 36.69 | 36.69 | +11.182% | 2 | 122 | +96.920% |
| 2025-11-12 | 33.00 | 33.00 | 33.00 | 33.00 | +0.702% | 1 | 122 | +118.939% |
| 2025-11-11 | 32.72 | 32.85 | 32.72 | 32.77 | +4.696% | 51 | 70 | +120.476% |
| 2025-11-07 | 31.30 | 31.30 | 31.30 | 31.30 | +12.793% | 1 | 70 | +130.831% |
| 2025-11-04 | 27.78 | 27.78 | 27.75 | 27.75 | +3.933% | 2 | 70 | +160.360% |
| 2025-10-31 | 26.80 | 27.10 | 26.70 | 26.70 | -0.150% | 14 | 69 | +170.599% |
| 2025-10-30 | 26.61 | 26.74 | 26.61 | 26.74 | +19.375% | 2 | 58 | +170.194% |
| 2025-10-28 | 22.40 | 22.40 | 22.40 | 22.40 | -4.681% | 1 | 57 | +222.545% |
| 2025-10-21 | 23.50 | 23.50 | 23.50 | 23.50 | -0.466% | 2 | 58 | +207.447% |
| 2025-10-20 | 23.61 | 23.61 | 23.61 | 23.61 | +8.055% | 1 | 57 | +206.014% |
| 2025-09-30 | 21.85 | 21.85 | 21.85 | 21.85 | +2.007% | 1 | 57 | +230.664% |
| 2025-09-26 | 21.66 | 21.66 | 21.42 | 21.42 | +27.122% | 2 | 57 | +237.302% |
| 2025-09-16 | 16.85 | 16.85 | 16.85 | 16.85 | +29.615% | 1 | 56 | +328.783% |
| 2025-09-10 | 11.94 | 13.00 | 11.94 | 13.00 | -46.502% | 31 | 55 | +455.769% |
| 2025-09-08 | 24.30 | 24.30 | 24.30 | 24.30 | -5.078% | 1 | 31 | +197.325% |
| 2025-08-27 | 25.30 | 25.60 | 25.30 | 25.60 | +0.196% | 2 | 30 | +182.227% |
| 2025-08-25 | 25.55 | 25.55 | 25.55 | 25.55 | +20.009% | 1 | 30 | +182.779% |
| 2025-07-31 | 21.29 | 21.29 | 21.29 | 21.29 | -11.916% | 1 | 29 | +239.361% |
| 2025-07-24 | 24.17 | 24.17 | 24.17 | 24.17 | -5.401% | 5 | 30 | +198.924% |
| 2025-07-22 | 25.55 | 25.55 | 25.55 | 25.55 | +0.988% | 1 | 30 | +182.779% |
| 2025-07-16 | 25.30 | 25.30 | 25.30 | 25.30 | -1.748% | 1 | 29 | +185.573% |
| 2025-07-09 | 25.75 | 25.75 | 25.75 | 25.75 | +1.378% | 1 | 28 | +180.583% |
| 2025-07-07 | 25.40 | 25.40 | 25.40 | 25.40 | +3.252% | 1 | 27 | +184.449% |
| 2025-07-03 | 24.60 | 24.60 | 24.60 | 24.60 | -3.906% | 1 | 26 | +193.699% |
| 2025-07-02 | 26.15 | 28.50 | 25.60 | 25.60 | -1.538% | 11 | 26 | +182.227% |
| 2025-06-30 | 26.00 | 26.00 | 26.00 | 26.00 | -5.489% | 5 | 22 | +177.885% |
| 2025-06-27 | 27.51 | 27.51 | 27.51 | 27.51 | -9.803% | 1 | 22 | +162.632% |
| 2025-06-23 | 30.50 | 30.50 | 30.50 | 30.50 | -0.974% | 10 | 21 | +136.885% |
| 2025-06-20 | 30.80 | 30.80 | 30.80 | 30.80 | +7.317% | 1 | 11 | +134.578% |
| 2025-06-13 | 28.70 | 28.70 | 28.70 | 28.70 | -8.160% | 2 | 10 | +151.742% |
| 2025-06-12 | 31.25 | 31.25 | 31.25 | 31.25 | -24.426% | 1 | 9 | +131.200% |
| 2025-06-06 | 40.95 | 41.35 | 40.95 | 41.35 | 0.000% | 32 | 8 | +74.728% |