ORCL270617P00080000
ORCL Jun 17 2027 80.00 Put
optionOPRA
EODNov 4, 2026
4.71USD+0.213%(+0.01)170Vol7,801OI
ORCL270617P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.4000 | 4.7500 | 4.2000 | 4.7100 | +0.213% | 170 | 7,882 | 0.000% |
| 2026-11-03 | 4.5000 | 4.7000 | 4.4500 | 4.7000 | -15.315% | 309 | 7,580 | +0.213% |
| 2026-11-02 | 4.1200 | 5.5500 | 4.1200 | 5.5500 | +36.029% | 129 | 7,540 | -15.135% |
| 2026-10-30 | 3.5000 | 4.0800 | 3.5000 | 4.0800 | +39.726% | 32 | 7,537 | +15.441% |
| 2026-10-29 | 2.8200 | 2.9200 | 2.8200 | 2.9200 | +16.800% | 201 | 7,507 | +61.301% |
| 2026-10-28 | 4.0000 | 4.0700 | 2.5000 | 2.5000 | -36.709% | 96 | 7,488 | +88.400% |
| 2026-10-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.817% | 10 | 7,488 | +19.241% |
| 2026-10-26 | 4.4200 | 4.4600 | 4.3000 | 4.3800 | -5.806% | 33 | 7,486 | +7.534% |
| 2026-10-23 | 4.7500 | 4.7500 | 4.6000 | 4.6500 | +11.779% | 389 | 7,420 | +1.290% |
| 2026-10-21 | 3.7500 | 4.1600 | 3.7500 | 4.1600 | +5.316% | 19 | 7,407 | +13.221% |
| 2026-10-20 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 0.000% | 3 | 7,409 | +19.241% |
| 2026-10-19 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -9.195% | 5 | 7,410 | +19.241% |
| 2026-10-16 | 3.5000 | 4.3500 | 3.5000 | 4.3500 | +27.941% | 199 | 7,218 | +8.276% |
| 2026-10-15 | 3.8800 | 4.1000 | 3.4000 | 3.4000 | -13.924% | 18 | 7,208 | +38.529% |
| 2026-10-14 | 3.0000 | 4.0000 | 3.0000 | 3.9500 | +58.000% | 1,441 | 6,273 | +19.241% |
| 2026-10-13 | 2.8000 | 2.8700 | 2.5000 | 2.5000 | -11.972% | 3 | 6,272 | +88.400% |
| 2026-10-12 | 2.8000 | 2.8400 | 2.7600 | 2.8400 | +9.231% | 214 | 6,257 | +65.845% |
| 2026-10-09 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | -17.197% | 80 | 6,180 | +81.154% |
| 2026-10-08 | 2.7000 | 3.2000 | 2.6000 | 3.1400 | +25.600% | 161 | 6,026 | +50.000% |
| 2026-10-06 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -9.420% | 4 | 6,026 | +88.400% |
| 2026-10-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.833% | 1 | 6,026 | +70.652% |
| 2026-10-02 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | -11.692% | 137 | 6,087 | +64.111% |
| 2026-10-01 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | +1.562% | 31 | 6,071 | +44.923% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 2 | 6,070 | +47.187% |
| 2026-09-29 | 3.3500 | 3.3500 | 3.1000 | 3.3000 | +6.452% | 54 | 6,021 | +42.727% |
| 2026-09-25 | 3.0000 | 3.1300 | 3.0000 | 3.1000 | 0.000% | 8 | 6,018 | +51.935% |
| 2026-09-24 | 3.1600 | 3.5800 | 3.0000 | 3.1000 | +19.231% | 129 | 6,005 | +51.935% |
| 2026-09-23 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | +6.996% | 254 | 5,752 | +81.154% |
| 2026-09-22 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 10 | 5,762 | +93.827% |
| 2026-09-21 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | -5.859% | 3 | 5,762 | +95.436% |
| 2026-09-18 | 2.6600 | 2.7000 | 2.5600 | 2.5600 | +1.587% | 22 | 5,749 | +83.984% |
| 2026-09-17 | 2.7000 | 2.7000 | 2.4500 | 2.5200 | -11.268% | 61 | 5,780 | +86.905% |
| 2026-09-15 | 2.9500 | 2.9500 | 2.8000 | 2.8400 | -0.699% | 345 | 5,505 | +65.845% |
| 2026-09-14 | 2.8800 | 2.8800 | 2.7700 | 2.8600 | +24.891% | 135 | 5,385 | +64.685% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | -9.127% | 3 | 5,385 | +105.677% |
| 2026-09-10 | 2.5400 | 2.5400 | 2.4000 | 2.5200 | +15.068% | 27 | 5,362 | +86.905% |
| 2026-09-09 | 2.3700 | 2.3800 | 2.1900 | 2.1900 | -6.809% | 17 | 5,352 | +115.068% |
| 2026-09-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 1 | 5,352 | +100.426% |
| 2026-09-04 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -10.909% | 2 | 5,352 | +92.245% |
| 2026-09-03 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | -19.118% | 2 | 5,351 | +71.273% |
| 2026-09-02 | 3.4000 | 3.4000 | 3.2000 | 3.4000 | -12.821% | 78 | 5,337 | +38.529% |
| 2026-09-01 | 3.5000 | 4.0000 | 3.5000 | 3.9000 | +9.859% | 10 | 5,335 | +20.769% |
| 2026-08-31 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +1.429% | 19 | 5,317 | +32.676% |
| 2026-08-28 | 3.5200 | 3.7000 | 3.4600 | 3.5000 | -5.914% | 4,040 | 2,483 | +34.571% |
| 2026-08-27 | 3.8300 | 3.9100 | 3.7000 | 3.7200 | -4.124% | 41 | 2,488 | +26.613% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | -9.767% | 23 | 2,465 | +21.392% |
| 2026-08-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.926% | 5 | 2,464 | +9.535% |
| 2026-08-24 | 4.6000 | 4.6200 | 4.4900 | 4.6200 | +6.697% | 7 | 2,457 | +1.948% |
| 2026-08-21 | 4.3900 | 4.4200 | 4.2600 | 4.3300 | -6.277% | 25 | 2,460 | +8.776% |
| 2026-08-20 | 4.6000 | 4.7500 | 4.4500 | 4.6200 | +3.820% | 481 | 1,989 | +1.948% |
| 2026-08-19 | 4.7700 | 4.9000 | 4.4000 | 4.4500 | -0.447% | 214 | 1,797 | +5.843% |
| 2026-08-18 | 4.5100 | 4.5100 | 4.4500 | 4.4700 | +2.759% | 13 | 1,797 | +5.369% |
| 2026-08-17 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -2.247% | 45 | 1,805 | +8.276% |
| 2026-08-14 | 4.2400 | 4.4500 | 4.1800 | 4.4500 | +9.877% | 13 | 1,802 | +5.843% |
| 2026-08-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 1 | 1,801 | +16.296% |
| 2026-08-12 | 4.7000 | 4.7000 | 4.4000 | 4.4500 | -14.423% | 17 | 1,801 | +5.843% |
| 2026-08-11 | 5.2000 | 5.5100 | 5.2000 | 5.2000 | +4.000% | 67 | 1,790 | -9.423% |
| 2026-08-10 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | -12.281% | 24 | 1,796 | -5.800% |
| 2026-08-07 | 6.2000 | 6.2000 | 5.7000 | 5.7000 | -11.628% | 12 | 1,796 | -17.368% |
| 2026-08-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.698% | 1 | 1,796 | -26.977% |
| 2026-08-05 | 6.3500 | 6.3800 | 6.2200 | 6.2200 | +5.068% | 3 | 1,798 | -24.277% |
| 2026-08-04 | 6.3000 | 6.3000 | 5.9200 | 5.9200 | -13.577% | 19 | 1,804 | -20.439% |
| 2026-08-03 | 7.4500 | 7.4500 | 6.8500 | 6.8500 | -16.463% | 21 | 1,811 | -31.241% |
| 2026-07-31 | 8.2600 | 8.2600 | 8.2000 | 8.2000 | -1.205% | 13 | 1,803 | -42.561% |
| 2026-07-30 | 8.8000 | 8.9000 | 8.3000 | 8.3000 | -17.822% | 124 | 1,765 | -43.253% |
| 2026-07-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.428% | 1 | 1,764 | -53.366% |
| 2026-07-28 | 10.6100 | 10.6100 | 9.4900 | 9.4900 | -3.163% | 8 | 1,759 | -50.369% |
| 2026-07-27 | 8.7500 | 10.0000 | 8.7500 | 9.8000 | -10.092% | 1,276 | 545 | -51.939% |
| 2026-07-24 | 10.2000 | 10.9000 | 10.0000 | 10.9000 | +8.458% | 82 | 482 | -56.789% |
| 2026-07-23 | 9.7000 | 10.0500 | 9.6000 | 10.0500 | +10.197% | 134 | 366 | -53.134% |
| 2026-07-22 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +5.069% | 3 | 365 | -48.355% |
| 2026-07-21 | 8.8700 | 8.8700 | 8.6800 | 8.6800 | -6.263% | 11 | 369 | -45.737% |
| 2026-07-20 | 9.1500 | 9.2600 | 9.1500 | 9.2600 | +10.766% | 3 | 368 | -49.136% |
| 2026-07-17 | 8.4100 | 8.4100 | 8.1000 | 8.3600 | -1.647% | 5 | 368 | -43.660% |
| 2026-07-16 | 8.0300 | 8.5000 | 7.6900 | 8.5000 | +18.881% | 55 | 313 | -44.588% |
| 2026-07-15 | 7.1900 | 7.1900 | 7.1500 | 7.1500 | -3.378% | 3 | 315 | -34.126% |
| 2026-07-14 | 7.7500 | 7.7500 | 7.4000 | 7.4000 | +3.497% | 52 | 276 | -36.351% |
| 2026-07-13 | 6.8000 | 7.1500 | 6.8000 | 7.1500 | +15.323% | 47 | 260 | -34.126% |
| 2026-07-10 | 6.2000 | 6.2000 | 6.1300 | 6.2000 | -6.061% | 13 | 247 | -24.032% |
| 2026-07-08 | 6.0500 | 6.6000 | 6.0500 | 6.6000 | +3.125% | 17 | 236 | -28.636% |
| 2026-07-07 | 6.4600 | 6.4600 | 6.4000 | 6.4000 | +7.563% | 15 | 222 | -26.406% |
| 2026-07-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.752% | 32 | 214 | -20.840% |
| 2026-07-02 | 6.2000 | 6.4500 | 6.2000 | 6.4500 | +17.916% | 21 | 201 | -26.977% |
| 2026-07-01 | 5.5600 | 5.6000 | 5.4700 | 5.4700 | +5.598% | 8 | 194 | -13.894% |
| 2026-06-26 | 4.9300 | 5.1800 | 4.9300 | 5.1800 | +7.917% | 6 | 189 | -9.073% |
| 2026-06-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +21.519% | 1 | 188 | -1.875% |
| 2026-06-24 | 4.3000 | 4.3000 | 3.9500 | 3.9500 | +38.596% | 20 | 168 | +19.241% |
| 2026-06-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.414% | 13 | 159 | +65.263% |
| 2026-06-11 | 3.3900 | 3.5000 | 3.3300 | 3.3300 | +30.588% | 23 | 146 | +41.441% |
| 2026-06-05 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | +3.239% | 4 | 146 | +84.706% |
| 2026-06-03 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | +12.273% | 3 | 147 | +90.688% |
| 2026-06-02 | 2.4700 | 2.4700 | 2.2000 | 2.2000 | -38.375% | 60 | 164 | +114.091% |
| 2026-05-12 | 3.4000 | 3.7500 | 3.4000 | 3.5700 | -5.053% | 12 | 155 | +31.933% |
| 2026-05-04 | 3.7000 | 4.0000 | 3.7000 | 3.7600 | -6.000% | 9 | 155 | +25.266% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 146 | +17.750% |
| 2026-04-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -18.675% | 3 | 146 | +16.296% |
| 2026-04-14 | 4.7000 | 5.0500 | 4.7000 | 4.9800 | -17.000% | 21 | 146 | -5.422% |
| 2026-04-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 138 | -21.500% |
| 2026-04-08 | 6.1200 | 6.2300 | 6.1000 | 6.1000 | -13.475% | 3 | 137 | -22.787% |
| 2026-03-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +15.008% | 5 | 136 | -33.191% |
| 2026-03-20 | 6.1000 | 6.1300 | 6.0500 | 6.1300 | -24.785% | 22 | 131 | -23.165% |
| 2026-02-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +16.429% | 2 | 111 | -42.209% |
| 2026-02-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.702% | 1 | 111 | -32.714% |
| 2026-02-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.469% | 1 | 109 | -22.149% |
| 2026-02-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -20.000% | 2 | 109 | -26.406% |
| 2026-02-05 | 7.5200 | 8.0000 | 7.0000 | 8.0000 | +25.000% | 6 | 111 | -41.125% |
| 2026-02-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +6.667% | 2 | 110 | -26.406% |
| 2026-02-03 | 6.0500 | 6.0500 | 5.6000 | 6.0000 | +15.385% | 4 | 108 | -21.500% |
| 2026-02-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 15 | 108 | -9.423% |
| 2026-01-29 | 4.7000 | 5.3000 | 4.7000 | 5.3000 | +26.190% | 2 | 108 | -11.132% |
| 2026-01-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.238% | 1 | 107 | +12.143% |
| 2026-01-21 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | +3.951% | 11 | 107 | +11.876% |
| 2026-01-20 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | +20.896% | 51 | 98 | +16.296% |
| 2026-01-07 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | +5.016% | 22 | 79 | +40.597% |
| 2025-12-30 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -6.176% | 5 | 67 | +47.649% |
| 2025-12-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -7.357% | 18 | 62 | +38.529% |
| 2025-12-16 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +7.941% | 4 | 62 | +28.338% |
| 2025-12-15 | 3.8400 | 3.8500 | 3.4000 | 3.4000 | -9.333% | 8 | 62 | +38.529% |
| 2025-12-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +15.385% | 1 | 61 | +25.600% |
| 2025-12-11 | 3.5600 | 3.6100 | 3.2500 | 3.2500 | +19.926% | 15 | 60 | +44.923% |
| 2025-12-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -16.615% | 1 | 50 | +73.801% |
| 2025-12-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.342% | 18 | 50 | +44.923% |
| 2025-11-25 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +2.314% | 15 | 38 | +18.342% |
| 2025-11-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +72.124% | 1 | 23 | +21.080% |
| 2025-11-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +7.619% | 1 | 22 | +108.407% |
| 2025-11-12 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | +2.439% | 2 | 22 | +124.286% |
| 2025-11-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 1 | 20 | +129.756% |
| 2025-10-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.702% | 1 | 20 | +124.286% |
| 2025-10-21 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | +5.618% | 2 | 19 | +150.532% |
| 2025-09-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +67.925% | 1 | 19 | +164.607% |
| 2025-09-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 1 | 18 | +344.340% |
| 2025-09-10 | 1.0200 | 1.1200 | 1.0200 | 1.1000 | -46.602% | 6 | 17 | +328.182% |
| 2025-08-22 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +15.730% | 1 | 14 | +128.641% |
| 2025-08-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +11.950% | 2 | 13 | +164.607% |
| 2025-07-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -14.973% | 2 | 11 | +196.226% |
| 2025-07-02 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -7.426% | 3 | 9 | +151.872% |
| 2025-06-24 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -3.810% | 2 | 6 | +133.168% |
| 2025-06-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -40.000% | 1 | 4 | +124.286% |
| 2025-05-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 3 | +34.571% |
| 2025-05-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -40.000% | 2 | 2 | +30.833% |
| 2025-04-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.143% | 1 | 2 | -21.500% |
| 2025-04-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 1 | -15.893% |