ORCL270617P00075000
ORCL Jun 17 2027 75.00 Put
optionOPRA
EODNov 4, 2026
3.74USD+1.081%(+0.04)40Vol2,641OI
ORCL270617P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.7300 | 3.7700 | 3.6600 | 3.7400 | +1.081% | 40 | 2,641 | 0.000% |
| 2026-11-03 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -14.352% | 2 | 2,641 | +1.081% |
| 2026-11-02 | 3.7600 | 4.3200 | 3.7600 | 4.3200 | +37.143% | 44 | 2,651 | -13.426% |
| 2026-10-30 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | +43.836% | 6 | 2,649 | +18.730% |
| 2026-10-29 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +15.263% | 1 | 2,649 | +70.776% |
| 2026-10-28 | 3.1500 | 3.1500 | 1.9000 | 1.9000 | -38.710% | 78 | 2,679 | +96.842% |
| 2026-10-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -9.621% | 4 | 2,679 | +20.645% |
| 2026-10-26 | 3.5700 | 3.6000 | 3.4200 | 3.4300 | -7.297% | 55 | 2,688 | +9.038% |
| 2026-10-23 | 3.8000 | 3.9000 | 3.5800 | 3.7000 | -6.329% | 258 | 2,642 | +1.081% |
| 2026-10-22 | 3.3000 | 3.9500 | 3.3000 | 3.9500 | +21.914% | 3 | 2,640 | -5.316% |
| 2026-10-21 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | +9.459% | 33 | 2,607 | +15.432% |
| 2026-10-19 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -10.303% | 5 | 2,606 | +26.351% |
| 2026-10-16 | 2.6500 | 3.3000 | 2.6500 | 3.3000 | +7.143% | 19 | 2,602 | +13.333% |
| 2026-10-14 | 2.4900 | 3.0800 | 2.4900 | 3.0800 | +54.000% | 10 | 2,598 | +21.429% |
| 2026-10-13 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -9.091% | 8 | 2,599 | +87.000% |
| 2026-10-12 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | +8.374% | 81 | 2,563 | +70.000% |
| 2026-10-09 | 2.1000 | 2.1000 | 1.9900 | 2.0300 | -6.452% | 36 | 2,538 | +84.236% |
| 2026-10-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 1 | 2,539 | +72.350% |
| 2026-10-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -19.030% | 1 | 2,539 | +72.350% |
| 2026-09-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.901% | 1 | 2,539 | +39.552% |
| 2026-09-28 | 2.6500 | 2.7400 | 2.5500 | 2.6300 | +8.230% | 48 | 2,495 | +42.205% |
| 2026-09-25 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 1 | 2,494 | +53.909% |
| 2026-09-24 | 2.8200 | 2.8200 | 2.4000 | 2.4100 | +30.270% | 22 | 2,489 | +55.187% |
| 2026-09-23 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -1.070% | 2 | 2,488 | +102.162% |
| 2026-09-22 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.608% | 1 | 2,489 | +100.000% |
| 2026-09-21 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.513% | 2 | 2,490 | +92.784% |
| 2026-09-18 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.000% | 1 | 2,490 | +87.940% |
| 2026-09-17 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -8.716% | 1 | 2,491 | +87.940% |
| 2026-09-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.357% | 6 | 2,488 | +71.560% |
| 2026-09-14 | 2.1400 | 2.2300 | 2.1400 | 2.2100 | +18.817% | 8 | 2,485 | +69.231% |
| 2026-09-11 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -16.592% | 1 | 2,485 | +101.075% |
| 2026-09-10 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +20.541% | 1 | 2,484 | +67.713% |
| 2026-09-09 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | +1.093% | 11 | 2,474 | +102.162% |
| 2026-09-08 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | -14.085% | 2 | 2,475 | +104.372% |
| 2026-09-03 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -26.552% | 1 | 2,475 | +75.587% |
| 2026-09-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 8 | 2,479 | +28.966% |
| 2026-09-01 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | +13.553% | 34 | 2,478 | +20.645% |
| 2026-08-31 | 2.8700 | 2.8700 | 2.7300 | 2.7300 | -4.545% | 27 | 2,482 | +36.996% |
| 2026-08-28 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | -1.718% | 30 | 2,473 | +30.769% |
| 2026-08-27 | 3.0600 | 3.1100 | 2.9100 | 2.9100 | -14.412% | 56 | 2,449 | +28.522% |
| 2026-08-25 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -1.163% | 32 | 2,436 | +10.000% |
| 2026-08-21 | 3.5000 | 3.5000 | 3.3500 | 3.4400 | -3.099% | 20 | 2,436 | +8.721% |
| 2026-08-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 2 | 2,434 | +5.352% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | -4.000% | 76 | 2,367 | +3.889% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +8.696% | 3 | 2,367 | -0.267% |
| 2026-08-17 | 3.5500 | 3.5600 | 3.4500 | 3.4500 | +3.293% | 66 | 2,353 | +8.406% |
| 2026-08-14 | 3.4100 | 3.4100 | 3.3000 | 3.3400 | +3.086% | 4 | 2,357 | +11.976% |
| 2026-08-13 | 3.2700 | 3.4500 | 3.2400 | 3.2400 | -13.830% | 4 | 2,354 | +15.432% |
| 2026-08-12 | 4.5100 | 4.5100 | 3.7000 | 3.7600 | -11.529% | 40 | 2,374 | -0.532% |
| 2026-08-11 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | +3.659% | 15 | 2,362 | -12.000% |
| 2026-08-10 | 4.2500 | 4.6500 | 4.1000 | 4.1000 | -12.206% | 28 | 2,363 | -8.780% |
| 2026-08-07 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -6.036% | 5 | 2,361 | -19.914% |
| 2026-08-06 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -4.423% | 1 | 2,361 | -24.748% |
| 2026-08-05 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -0.952% | 7 | 2,363 | -28.077% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.2300 | 5.2500 | -7.080% | 27 | 2,363 | -28.762% |
| 2026-08-03 | 6.1600 | 6.1600 | 5.6500 | 5.6500 | -22.603% | 18 | 2,354 | -33.805% |
| 2026-07-30 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -14.420% | 42 | 2,314 | -48.767% |
| 2026-07-29 | 8.2700 | 8.5300 | 8.2700 | 8.5300 | +2.524% | 2 | 2,313 | -56.155% |
| 2026-07-27 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -5.776% | 1 | 2,314 | -55.048% |
| 2026-07-24 | 8.6200 | 8.8300 | 8.6000 | 8.8300 | +6.643% | 15 | 2,301 | -57.644% |
| 2026-07-23 | 8.3000 | 8.3000 | 7.9500 | 8.2800 | +10.400% | 196 | 2,109 | -54.831% |
| 2026-07-22 | 7.4200 | 7.5100 | 7.4200 | 7.5000 | -3.846% | 12 | 2,104 | -50.133% |
| 2026-07-20 | 6.8600 | 7.8000 | 6.8600 | 7.8000 | +15.044% | 30 | 2,083 | -52.051% |
| 2026-07-16 | 6.3000 | 6.7800 | 6.3000 | 6.7800 | +15.700% | 5 | 2,082 | -44.838% |
| 2026-07-15 | 5.9700 | 6.2500 | 5.8600 | 5.8600 | -7.132% | 4 | 2,083 | -36.177% |
| 2026-07-14 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +1.774% | 1 | 2,082 | -40.729% |
| 2026-07-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +36.264% | 7 | 2,075 | -39.677% |
| 2026-07-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.112% | 1 | 2,074 | -17.802% |
| 2026-07-08 | 5.2500 | 5.3600 | 5.2500 | 5.3600 | +6.773% | 6 | 2,072 | -30.224% |
| 2026-07-06 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +16.473% | 1 | 2,071 | -25.498% |
| 2026-07-01 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -3.146% | 1 | 2,070 | -13.225% |
| 2026-06-30 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | +74.510% | 3 | 2,067 | -15.955% |
| 2026-06-22 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | +10.870% | 2 | 2,066 | +46.667% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.333% | 3 | 2,066 | +62.609% |
| 2026-06-11 | 2.6600 | 3.0000 | 2.6500 | 3.0000 | +18.577% | 13 | 2,059 | +24.667% |
| 2026-06-09 | 2.1800 | 2.5300 | 2.1800 | 2.5300 | +5.858% | 4 | 2,059 | +47.826% |
| 2026-06-05 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +26.455% | 2 | 2,058 | +56.485% |
| 2026-06-02 | 2.0400 | 2.3700 | 1.8900 | 1.8900 | -7.805% | 13 | 2,067 | +97.884% |
| 2026-05-29 | 2.1200 | 2.1300 | 2.0500 | 2.0500 | -25.455% | 4 | 2,067 | +82.439% |
| 2026-05-20 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | +5.769% | 3 | 2,069 | +36.000% |
| 2026-05-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 10 | 2,069 | +43.846% |
| 2026-05-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -17.232% | 212 | 2,030 | +27.645% |
| 2026-05-07 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +18.792% | 4 | 2,030 | +5.650% |
| 2026-05-05 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -17.222% | 1 | 2,026 | +25.503% |
| 2026-04-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 2,026 | +3.889% |
| 2026-04-17 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | -12.000% | 2 | 2,025 | +13.333% |
| 2026-04-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 1 | 2,027 | -0.267% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -30.833% | 14 | 2,028 | -9.880% |
| 2026-04-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 3 | 2,027 | -37.667% |
| 2026-04-08 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | -9.747% | 21 | 2,027 | -25.200% |
| 2026-04-06 | 5.6000 | 5.6000 | 5.5400 | 5.5400 | -7.667% | 77 | 2,023 | -32.491% |
| 2026-03-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +17.647% | 5 | 2,003 | -37.667% |
| 2026-03-25 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -3.774% | 2 | 2,004 | -26.667% |
| 2026-03-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.101% | 1 | 2,002 | -29.434% |
| 2026-03-11 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | -19.091% | 24 | 2,001 | -15.955% |
| 2026-03-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 7 | 2,009 | -32.000% |
| 2026-03-06 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -10.924% | 2 | 2,010 | -29.434% |
| 2026-02-25 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -11.194% | 10 | 2,003 | -37.143% |
| 2026-02-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +25.234% | 10 | 2,003 | -44.179% |
| 2026-02-11 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +4.288% | 2 | 2,003 | -30.093% |
| 2026-02-10 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | -2.657% | 2 | 2,002 | -27.096% |
| 2026-02-09 | 5.4000 | 5.4000 | 5.2700 | 5.2700 | -18.923% | 11 | 2,001 | -29.032% |
| 2026-02-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1,990 | -42.462% |
| 2026-02-05 | 6.4500 | 6.5300 | 6.4500 | 6.5000 | +68.831% | 1,820 | 1,989 | -42.462% |
| 2026-02-02 | 4.4000 | 4.4000 | 3.8500 | 3.8500 | -7.674% | 6 | 188 | -2.857% |
| 2026-01-30 | 4.0000 | 4.1700 | 4.0000 | 4.1700 | +6.107% | 2 | 193 | -10.312% |
| 2026-01-29 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | +15.588% | 2 | 194 | -4.835% |
| 2026-01-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 193 | +10.000% |
| 2026-01-20 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +34.921% | 11 | 192 | +10.000% |
| 2025-12-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.906% | 6 | 186 | +48.413% |
| 2025-12-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 21 | 180 | +41.132% |
| 2025-12-19 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | -12.857% | 2 | 159 | +22.623% |
| 2025-12-15 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +7.692% | 2 | 159 | +6.857% |
| 2025-12-12 | 2.9200 | 3.2500 | 2.9200 | 3.2500 | +22.642% | 2 | 158 | +15.077% |
| 2025-12-11 | 3.0500 | 3.1100 | 2.6500 | 2.6500 | +15.721% | 40 | 156 | +41.132% |
| 2025-12-10 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -29.538% | 1 | 149 | +63.319% |
| 2025-11-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.333% | 2 | 146 | +15.077% |
| 2025-11-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +33.929% | 7 | 146 | -0.267% |
| 2025-11-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +35.922% | 1 | 146 | +33.571% |
| 2025-11-14 | 2.2500 | 2.2500 | 1.9300 | 2.0600 | +19.075% | 9 | 146 | +81.553% |
| 2025-11-12 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +15.333% | 1 | 142 | +116.185% |
| 2025-11-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.791% | 2 | 141 | +149.333% |
| 2025-11-07 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | +7.500% | 3 | 139 | +117.442% |
| 2025-11-04 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | +7.383% | 39 | 141 | +133.750% |
| 2025-10-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 1 | 115 | +151.007% |
| 2025-10-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.870% | 1 | 115 | +144.444% |
| 2025-10-01 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.000% | 1 | 115 | +171.014% |
| 2025-09-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +25.000% | 1 | 114 | +149.333% |
| 2025-09-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +25.000% | 1 | 113 | +211.667% |
| 2025-09-11 | 0.8800 | 0.9600 | 0.8000 | 0.9600 | +3.226% | 141 | 112 | +289.583% |
| 2025-09-10 | 1.0000 | 1.0000 | 0.9000 | 0.9300 | -43.636% | 15 | 43 | +302.151% |
| 2025-06-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -46.774% | 111 | 32 | +126.667% |
| 2025-05-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -21.120% | 111 | 111 | +20.645% |
| 2025-05-05 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 0.000% | 1 | 1 | -4.835% |