ORCL270617P00210000
ORCL Jun 17 2027 210.00 Put
optionOPRA
EODNov 2, 2026
89.20USD+11.056%(+8.88)1Vol991OI
ORCL270617P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 89.20 | 89.20 | 89.20 | 89.20 | +11.056% | 1 | 990 | 0.000% |
| 2026-10-30 | 80.32 | 80.32 | 80.32 | 80.32 | +5.754% | 1 | 989 | +11.056% |
| 2026-10-29 | 75.95 | 75.95 | 75.95 | 75.95 | +7.976% | 3 | 989 | +17.446% |
| 2026-10-28 | 70.34 | 70.34 | 70.34 | 70.34 | -14.812% | 1 | 990 | +26.813% |
| 2026-10-27 | 82.57 | 82.57 | 82.57 | 82.57 | -2.721% | 3 | 987 | +8.030% |
| 2026-10-26 | 84.88 | 84.88 | 84.88 | 84.88 | -0.609% | 6 | 987 | +5.090% |
| 2026-10-23 | 85.00 | 85.40 | 85.00 | 85.40 | -3.459% | 10 | 977 | +4.450% |
| 2026-10-22 | 85.55 | 88.46 | 85.55 | 88.46 | +7.030% | 27 | 950 | +0.837% |
| 2026-10-21 | 82.65 | 82.65 | 82.65 | 82.65 | +0.061% | 1 | 949 | +7.925% |
| 2026-10-19 | 82.53 | 82.60 | 82.53 | 82.60 | -0.661% | 9 | 940 | +7.990% |
| 2026-10-16 | 83.15 | 83.15 | 83.15 | 83.15 | +3.164% | 2 | 942 | +7.276% |
| 2026-10-15 | 80.60 | 80.60 | 80.60 | 80.60 | +5.636% | 6 | 936 | +10.670% |
| 2026-10-13 | 75.16 | 76.30 | 75.16 | 76.30 | +2.969% | 4 | 938 | +16.907% |
| 2026-10-02 | 74.10 | 74.10 | 74.10 | 74.10 | -3.516% | 47 | 931 | +20.378% |
| 2026-10-01 | 76.80 | 76.80 | 76.80 | 76.80 | -0.091% | 1 | 931 | +16.146% |
| 2026-09-25 | 76.86 | 76.87 | 76.86 | 76.87 | +10.620% | 3 | 934 | +16.040% |
| 2026-09-21 | 69.49 | 69.49 | 69.49 | 69.49 | -4.086% | 3 | 932 | +28.364% |
| 2026-09-16 | 72.45 | 72.45 | 72.45 | 72.45 | -0.412% | 2 | 930 | +23.119% |
| 2026-09-14 | 72.75 | 72.75 | 72.75 | 72.75 | +5.634% | 1 | 929 | +22.612% |
| 2026-09-11 | 68.87 | 68.87 | 68.87 | 68.87 | +2.333% | 1 | 928 | +29.519% |
| 2026-09-10 | 67.04 | 67.30 | 67.04 | 67.30 | +8.026% | 4 | 926 | +32.541% |
| 2026-09-08 | 59.52 | 62.30 | 58.96 | 62.30 | -12.080% | 31 | 956 | +43.178% |
| 2026-08-14 | 70.86 | 70.86 | 70.86 | 70.86 | +1.373% | 1 | 955 | +25.882% |
| 2026-08-13 | 69.90 | 69.90 | 69.90 | 69.90 | -5.310% | 3 | 952 | +27.611% |
| 2026-08-12 | 75.08 | 75.08 | 73.82 | 73.82 | -2.932% | 11 | 943 | +20.834% |
| 2026-08-10 | 76.05 | 76.05 | 76.05 | 76.05 | -4.711% | 1 | 944 | +17.291% |
| 2026-08-05 | 79.81 | 79.81 | 79.81 | 79.81 | -5.606% | 1 | 943 | +11.765% |
| 2026-08-03 | 85.54 | 85.72 | 84.55 | 84.55 | -14.249% | 5 | 938 | +5.500% |
| 2026-07-29 | 97.40 | 98.60 | 97.40 | 98.60 | +2.388% | 2 | 938 | -9.533% |
| 2026-07-28 | 99.20 | 99.97 | 96.30 | 96.30 | +0.522% | 3 | 939 | -7.373% |
| 2026-07-27 | 95.80 | 95.80 | 95.80 | 95.80 | -2.195% | 1 | 938 | -6.889% |
| 2026-07-24 | 98.08 | 98.08 | 97.95 | 97.95 | +1.293% | 2 | 938 | -8.933% |
| 2026-07-23 | 94.40 | 96.70 | 94.40 | 96.70 | +5.074% | 3 | 937 | -7.756% |
| 2026-07-22 | 92.03 | 92.03 | 92.03 | 92.03 | -1.991% | 1 | 936 | -3.075% |
| 2026-07-21 | 93.99 | 93.99 | 92.50 | 93.90 | +0.428% | 21 | 952 | -5.005% |
| 2026-07-17 | 92.70 | 93.50 | 92.70 | 93.50 | +3.820% | 2 | 952 | -4.599% |
| 2026-07-14 | 88.75 | 90.06 | 88.75 | 90.06 | +11.185% | 2 | 952 | -0.955% |
| 2026-07-10 | 80.00 | 81.13 | 80.00 | 81.00 | +3.475% | 5 | 951 | +10.123% |
| 2026-07-09 | 78.28 | 78.28 | 78.28 | 78.28 | -4.502% | 3 | 948 | +13.950% |
| 2026-07-08 | 81.71 | 81.97 | 81.71 | 81.97 | +4.620% | 6 | 942 | +8.820% |
| 2026-07-02 | 78.35 | 78.35 | 78.35 | 78.35 | +1.345% | 1 | 941 | +13.848% |
| 2026-07-01 | 77.29 | 77.31 | 77.15 | 77.31 | +0.808% | 3 | 940 | +15.380% |
| 2026-06-30 | 76.69 | 76.69 | 76.69 | 76.69 | +1.711% | 1 | 939 | +16.312% |
| 2026-06-29 | 71.73 | 75.40 | 71.73 | 75.40 | +17.905% | 14 | 928 | +18.302% |
| 2026-06-23 | 62.90 | 63.95 | 62.90 | 63.95 | +8.152% | 7 | 931 | +39.484% |
| 2026-06-22 | 59.17 | 59.17 | 59.13 | 59.13 | +10.834% | 7 | 930 | +50.854% |
| 2026-06-17 | 53.35 | 53.35 | 53.35 | 53.35 | +0.509% | 1 | 930 | +67.198% |
| 2026-06-16 | 53.12 | 53.12 | 53.08 | 53.08 | -7.040% | 13 | 940 | +68.048% |
| 2026-06-12 | 58.05 | 58.05 | 57.10 | 57.10 | -4.034% | 6 | 940 | +56.217% |
| 2026-06-11 | 55.65 | 59.50 | 55.65 | 59.50 | +20.081% | 26 | 914 | +49.916% |
| 2026-06-10 | 51.11 | 51.11 | 48.25 | 49.55 | -0.701% | 13 | 916 | +80.020% |
| 2026-06-09 | 51.54 | 52.50 | 49.90 | 49.90 | +6.170% | 4 | 914 | +78.758% |
| 2026-06-08 | 47.00 | 47.00 | 47.00 | 47.00 | -2.002% | 2 | 914 | +89.787% |
| 2026-06-05 | 40.73 | 48.00 | 40.73 | 47.96 | +16.408% | 99 | 837 | +85.988% |
| 2026-06-04 | 41.20 | 41.35 | 41.20 | 41.20 | +6.460% | 16 | 822 | +116.505% |
| 2026-06-02 | 39.65 | 39.90 | 38.44 | 38.70 | +2.300% | 324 | 581 | +130.491% |
| 2026-06-01 | 40.85 | 41.03 | 37.83 | 37.83 | -13.194% | 112 | 568 | +135.792% |
| 2026-05-29 | 45.05 | 45.20 | 43.58 | 43.58 | -9.454% | 6 | 566 | +104.681% |
| 2026-05-28 | 48.00 | 48.13 | 48.00 | 48.13 | -8.776% | 2 | 565 | +85.331% |
| 2026-05-22 | 52.78 | 52.78 | 52.76 | 52.76 | -7.194% | 30 | 565 | +69.067% |
| 2026-05-20 | 56.85 | 56.85 | 56.85 | 56.85 | +8.430% | 1 | 565 | +56.904% |
| 2026-05-15 | 52.70 | 52.70 | 52.25 | 52.43 | -1.798% | 7 | 558 | +70.132% |
| 2026-05-13 | 54.25 | 54.25 | 53.32 | 53.39 | -3.367% | 8 | 554 | +67.072% |
| 2026-05-12 | 53.88 | 55.25 | 53.88 | 55.25 | +6.107% | 51 | 554 | +61.448% |
| 2026-05-11 | 52.06 | 52.07 | 52.06 | 52.07 | -2.106% | 50 | 562 | +71.308% |
| 2026-05-07 | 51.20 | 53.19 | 51.20 | 53.19 | +0.415% | 51 | 562 | +67.701% |
| 2026-05-06 | 54.29 | 54.29 | 52.95 | 52.97 | -5.021% | 5 | 612 | +68.397% |
| 2026-05-04 | 55.84 | 55.84 | 55.77 | 55.77 | -10.077% | 4 | 613 | +59.943% |
| 2026-05-01 | 60.00 | 62.02 | 60.00 | 62.02 | +15.408% | 2 | 613 | +43.825% |
| 2026-04-22 | 54.21 | 54.36 | 53.74 | 53.74 | -7.121% | 150 | 613 | +65.984% |
| 2026-04-20 | 57.86 | 57.86 | 57.86 | 57.86 | +1.687% | 2 | 503 | +54.165% |
| 2026-04-17 | 56.37 | 56.90 | 56.37 | 56.90 | -7.809% | 3 | 504 | +56.766% |
| 2026-04-15 | 61.40 | 61.72 | 61.40 | 61.72 | -13.859% | 2 | 503 | +44.524% |
| 2026-04-13 | 75.38 | 75.38 | 71.65 | 71.65 | -11.663% | 3 | 504 | +24.494% |
| 2026-04-10 | 81.11 | 81.11 | 81.11 | 81.11 | +7.616% | 1 | 503 | +9.974% |
| 2026-04-02 | 75.37 | 75.37 | 75.37 | 75.37 | -3.816% | 1 | 504 | +18.349% |
| 2026-03-27 | 78.37 | 78.37 | 78.36 | 78.36 | +7.049% | 4 | 504 | +13.834% |
| 2026-03-24 | 73.20 | 73.20 | 73.20 | 73.20 | +4.601% | 1 | 500 | +21.858% |
| 2026-03-23 | 69.60 | 69.98 | 69.60 | 69.98 | -10.477% | 3 | 500 | +27.465% |
| 2026-02-27 | 78.17 | 78.17 | 78.17 | 78.17 | +0.709% | 1 | 498 | +14.110% |
| 2026-02-24 | 77.62 | 77.62 | 77.62 | 77.62 | +10.099% | 3 | 498 | +14.919% |
| 2026-02-19 | 70.50 | 70.50 | 70.50 | 70.50 | -1.371% | 55 | 501 | +26.525% |
| 2026-02-18 | 71.48 | 71.48 | 71.48 | 71.48 | +3.071% | 1 | 446 | +24.790% |
| 2026-02-11 | 69.35 | 69.35 | 69.35 | 69.35 | -4.345% | 1 | 446 | +28.623% |
| 2026-02-09 | 72.50 | 72.50 | 72.50 | 72.50 | -11.693% | 2 | 445 | +23.034% |
| 2026-02-06 | 82.10 | 82.10 | 82.10 | 82.10 | -3.672% | 5 | 447 | +8.648% |
| 2026-02-05 | 80.95 | 85.23 | 79.84 | 85.23 | +8.712% | 22 | 447 | +4.658% |
| 2026-02-04 | 76.20 | 78.40 | 75.30 | 78.40 | +6.667% | 11 | 460 | +13.776% |
| 2026-02-03 | 70.20 | 73.50 | 70.20 | 73.50 | +14.184% | 15 | 466 | +21.361% |
| 2026-02-02 | 64.59 | 64.59 | 64.37 | 64.37 | -3.537% | 2 | 457 | +38.574% |
| 2026-01-29 | 66.99 | 66.99 | 66.73 | 66.73 | +10.535% | 8 | 456 | +33.673% |
| 2026-01-27 | 60.37 | 60.37 | 60.37 | 60.37 | -0.870% | 1 | 464 | +47.756% |
| 2026-01-21 | 58.83 | 60.90 | 58.83 | 60.90 | +6.711% | 10 | 463 | +46.470% |
| 2026-01-20 | 55.80 | 57.07 | 55.80 | 57.07 | +18.723% | 2 | 454 | +56.299% |
| 2026-01-13 | 48.07 | 48.07 | 48.07 | 48.07 | +3.399% | 1 | 453 | +85.563% |
| 2026-01-12 | 49.20 | 49.20 | 46.49 | 46.49 | -10.596% | 2 | 454 | +91.869% |
| 2026-01-06 | 51.80 | 52.00 | 51.80 | 52.00 | +4.628% | 2 | 453 | +71.538% |
| 2025-12-31 | 49.15 | 49.70 | 49.15 | 49.70 | -2.816% | 2 | 451 | +79.477% |
| 2025-12-22 | 51.14 | 51.14 | 51.14 | 51.14 | -3.944% | 3 | 448 | +74.423% |
| 2025-12-16 | 53.26 | 53.75 | 52.90 | 53.24 | -4.072% | 147 | 448 | +67.543% |
| 2025-12-15 | 57.29 | 57.29 | 55.45 | 55.50 | +1.686% | 11 | 371 | +60.721% |
| 2025-12-12 | 51.93 | 54.58 | 51.93 | 54.58 | +7.167% | 4 | 366 | +63.430% |
| 2025-12-11 | 51.82 | 51.82 | 50.93 | 50.93 | +18.718% | 2 | 363 | +75.142% |
| 2025-12-09 | 43.00 | 43.00 | 42.90 | 42.90 | -4.476% | 25 | 363 | +107.925% |
| 2025-12-05 | 44.91 | 44.91 | 44.91 | 44.91 | -5.333% | 1 | 366 | +98.619% |
| 2025-12-03 | 47.44 | 47.44 | 47.44 | 47.44 | -3.714% | 1 | 367 | +88.027% |
| 2025-11-28 | 49.69 | 49.69 | 49.27 | 49.27 | -10.255% | 20 | 366 | +81.043% |
| 2025-11-25 | 55.30 | 55.30 | 54.90 | 54.90 | +6.416% | 2 | 356 | +62.477% |
| 2025-11-21 | 51.00 | 54.20 | 51.00 | 51.59 | +12.152% | 13 | 354 | +72.902% |
| 2025-11-20 | 41.50 | 46.00 | 41.49 | 46.00 | +7.754% | 20 | 343 | +93.913% |
| 2025-11-19 | 42.69 | 42.69 | 42.69 | 42.69 | -1.840% | 1 | 340 | +108.948% |
| 2025-11-18 | 44.42 | 44.42 | 43.49 | 43.49 | -3.570% | 4 | 339 | +105.105% |
| 2025-11-17 | 45.00 | 45.10 | 45.00 | 45.10 | +8.128% | 10 | 337 | +97.783% |
| 2025-11-14 | 41.71 | 41.71 | 41.71 | 41.71 | -6.689% | 1 | 327 | +113.858% |
| 2025-11-13 | 43.40 | 44.70 | 43.40 | 44.70 | +11.056% | 30 | 327 | +99.553% |
| 2025-11-12 | 40.50 | 40.62 | 40.25 | 40.25 | +4.140% | 7 | 308 | +121.615% |
| 2025-11-07 | 38.01 | 38.65 | 38.01 | 38.65 | +7.361% | 2 | 307 | +130.789% |
| 2025-11-06 | 36.00 | 36.00 | 36.00 | 36.00 | +2.857% | 2 | 307 | +147.778% |
| 2025-11-04 | 35.00 | 35.00 | 35.00 | 35.00 | +8.025% | 1 | 307 | +154.857% |
| 2025-11-03 | 32.40 | 32.40 | 32.40 | 32.40 | -1.967% | 4 | 302 | +175.309% |
| 2025-10-31 | 32.91 | 33.15 | 32.91 | 33.05 | +0.947% | 8 | 302 | +169.894% |
| 2025-10-30 | 32.50 | 32.74 | 32.50 | 32.74 | +18.709% | 8 | 300 | +172.450% |
| 2025-10-28 | 27.48 | 27.58 | 27.48 | 27.58 | -0.756% | 2 | 295 | +223.423% |
| 2025-10-27 | 27.63 | 27.79 | 27.63 | 27.79 | -0.287% | 4 | 294 | +220.979% |
| 2025-10-23 | 27.87 | 27.87 | 27.87 | 27.87 | -5.525% | 5 | 294 | +220.057% |
| 2025-10-22 | 29.50 | 29.50 | 29.50 | 29.50 | +5.811% | 6 | 289 | +202.373% |
| 2025-10-17 | 27.88 | 27.88 | 27.88 | 27.88 | +9.333% | 2 | 289 | +219.943% |
| 2025-10-14 | 25.50 | 25.50 | 25.50 | 25.50 | -6.216% | 1 | 289 | +249.804% |
| 2025-10-07 | 27.19 | 27.19 | 27.19 | 27.19 | +0.704% | 1 | 288 | +228.062% |
| 2025-09-30 | 27.00 | 27.00 | 27.00 | 27.00 | +2.662% | 1 | 288 | +230.370% |
| 2025-09-29 | 26.30 | 26.30 | 26.30 | 26.30 | -1.053% | 200 | 287 | +239.163% |
| 2025-09-26 | 26.63 | 26.63 | 26.58 | 26.58 | +18.396% | 2 | 87 | +235.591% |
| 2025-09-23 | 22.45 | 22.45 | 22.45 | 22.45 | +35.486% | 5 | 86 | +297.327% |
| 2025-09-10 | 15.50 | 16.57 | 15.00 | 16.57 | -45.041% | 6 | 86 | +438.322% |
| 2025-09-08 | 30.15 | 30.15 | 30.15 | 30.15 | -3.981% | 1 | 90 | +195.854% |
| 2025-08-29 | 31.40 | 31.40 | 31.40 | 31.40 | +4.319% | 1 | 90 | +184.076% |
| 2025-08-28 | 30.05 | 30.19 | 30.05 | 30.10 | -4.747% | 4 | 90 | +196.346% |
| 2025-08-27 | 31.60 | 31.60 | 31.60 | 31.60 | +6.757% | 2 | 89 | +182.278% |
| 2025-08-18 | 29.60 | 29.60 | 29.60 | 29.60 | +3.497% | 1 | 89 | +201.351% |
| 2025-08-15 | 28.60 | 28.60 | 28.60 | 28.60 | +2.326% | 8 | 88 | +211.888% |
| 2025-08-11 | 27.95 | 27.95 | 27.95 | 27.95 | +3.903% | 1 | 88 | +219.141% |
| 2025-07-31 | 26.90 | 26.90 | 26.90 | 26.90 | -3.237% | 3 | 87 | +231.599% |
| 2025-07-30 | 27.80 | 27.80 | 27.80 | 27.80 | -5.087% | 1 | 87 | +220.863% |
| 2025-07-25 | 29.29 | 29.29 | 29.29 | 29.29 | -0.204% | 1 | 86 | +204.541% |
| 2025-07-21 | 29.35 | 29.35 | 29.35 | 29.35 | -7.267% | 1 | 86 | +203.918% |
| 2025-07-08 | 31.65 | 31.65 | 31.65 | 31.65 | +2.560% | 1 | 85 | +181.833% |
| 2025-07-03 | 33.30 | 33.30 | 29.55 | 30.86 | -5.163% | 3 | 86 | +189.047% |
| 2025-07-02 | 32.54 | 32.54 | 32.54 | 32.54 | -4.882% | 1 | 86 | +174.124% |
| 2025-07-01 | 34.25 | 34.60 | 34.21 | 34.21 | +4.778% | 4 | 86 | +160.742% |
| 2025-06-30 | 32.65 | 32.65 | 32.65 | 32.65 | -11.035% | 1 | 85 | +173.201% |
| 2025-06-27 | 35.99 | 36.70 | 35.99 | 36.70 | +3.497% | 2 | 85 | +143.052% |
| 2025-06-26 | 35.50 | 35.60 | 35.46 | 35.46 | +3.081% | 3 | 83 | +151.551% |
| 2025-06-24 | 34.40 | 34.40 | 34.40 | 34.40 | -7.701% | 5 | 80 | +159.302% |
| 2025-06-23 | 37.95 | 37.95 | 37.27 | 37.27 | -1.584% | 2 | 75 | +139.335% |
| 2025-06-20 | 36.82 | 37.87 | 36.82 | 37.87 | +5.341% | 15 | 76 | +135.543% |
| 2025-06-18 | 36.75 | 36.75 | 35.95 | 35.95 | -0.416% | 7 | 69 | +148.122% |
| 2025-06-17 | 35.00 | 36.10 | 33.75 | 36.10 | +1.490% | 5 | 69 | +147.091% |
| 2025-06-16 | 36.15 | 36.15 | 35.57 | 35.57 | +0.480% | 61 | 69 | +150.773% |
| 2025-06-13 | 36.13 | 36.13 | 35.35 | 35.40 | -9.924% | 16 | 8 | +151.977% |
| 2025-06-12 | 39.30 | 39.30 | 39.30 | 39.30 | 0.000% | 1 | 1 | +126.972% |