ORCL270617P00085000
ORCL Jun 17 2027 85.00 Put
optionOPRA
EODNov 4, 2026
5.83USD-2.017%(-0.12)36Vol2,580OI
ORCL270617P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.6900 | 5.8700 | 5.6900 | 5.8300 | -2.017% | 36 | 2,578 | 0.000% |
| 2026-11-03 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -12.500% | 2 | 2,578 | -2.017% |
| 2026-11-02 | 5.2200 | 6.8000 | 5.2200 | 6.8000 | +30.769% | 34 | 2,609 | -14.265% |
| 2026-10-30 | 4.3000 | 5.2300 | 4.3000 | 5.2000 | +40.921% | 210 | 2,448 | +12.115% |
| 2026-10-29 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | +9.821% | 242 | 2,519 | +57.995% |
| 2026-10-28 | 4.9000 | 4.9000 | 3.3600 | 3.3600 | -38.122% | 550 | 2,518 | +73.512% |
| 2026-10-26 | 5.4000 | 5.5600 | 5.4000 | 5.4300 | -2.688% | 18 | 2,516 | +7.366% |
| 2026-10-23 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | -8.525% | 2 | 2,516 | +4.480% |
| 2026-10-22 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +20.792% | 46 | 2,531 | -4.426% |
| 2026-10-21 | 5.0300 | 5.0500 | 5.0000 | 5.0500 | +7.447% | 21 | 2,538 | +15.446% |
| 2026-10-20 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | -2.083% | 2 | 2,537 | +24.043% |
| 2026-10-19 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -8.571% | 51 | 2,487 | +21.458% |
| 2026-10-16 | 4.5200 | 5.2500 | 4.5200 | 5.2500 | +5.210% | 19 | 2,497 | +11.048% |
| 2026-10-15 | 5.1000 | 5.1000 | 4.9900 | 4.9900 | +1.837% | 12 | 2,507 | +16.834% |
| 2026-10-14 | 3.6600 | 4.9000 | 3.6600 | 4.9000 | +45.833% | 38 | 2,484 | +18.980% |
| 2026-10-13 | 3.5300 | 3.5300 | 3.3600 | 3.3600 | -6.667% | 5 | 2,485 | +73.512% |
| 2026-10-12 | 3.5500 | 3.6000 | 3.4900 | 3.6000 | +5.882% | 16 | 2,494 | +61.944% |
| 2026-10-09 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | -12.821% | 261 | 2,454 | +71.471% |
| 2026-10-08 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | +18.182% | 4 | 2,451 | +49.487% |
| 2026-10-07 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | +6.452% | 5 | 2,449 | +76.667% |
| 2026-10-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.408% | 2 | 2,449 | +88.065% |
| 2026-10-05 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | -4.533% | 3 | 2,450 | +62.849% |
| 2026-10-02 | 3.6000 | 3.8000 | 3.6000 | 3.7500 | -11.765% | 173 | 2,395 | +55.467% |
| 2026-10-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 7 | 2,395 | +37.176% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | +9.610% | 7 | 2,397 | +38.152% |
| 2026-09-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.624% | 1 | 2,397 | +51.429% |
| 2026-09-28 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +5.185% | 10 | 2,397 | +36.854% |
| 2026-09-25 | 3.8100 | 4.0500 | 3.8100 | 4.0500 | +2.532% | 23 | 2,396 | +43.951% |
| 2026-09-24 | 3.9500 | 4.4600 | 3.9500 | 3.9500 | +18.976% | 1,018 | 1,500 | +47.595% |
| 2026-09-23 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | -2.353% | 14 | 1,487 | +75.602% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 1,486 | +71.471% |
| 2026-09-17 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | -18.182% | 2 | 1,486 | +85.079% |
| 2026-09-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1,487 | +51.429% |
| 2026-09-15 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +5.479% | 2 | 1,485 | +51.429% |
| 2026-09-14 | 3.6000 | 3.6500 | 3.2500 | 3.6500 | +21.667% | 5 | 1,484 | +59.726% |
| 2026-09-11 | 2.5200 | 3.0900 | 2.0000 | 3.0000 | -5.063% | 8 | 1,482 | +94.333% |
| 2026-09-10 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | +8.966% | 20 | 1,463 | +84.494% |
| 2026-09-09 | 2.9900 | 2.9900 | 2.8700 | 2.9000 | -2.685% | 14 | 1,466 | +101.034% |
| 2026-09-08 | 2.6000 | 2.9800 | 2.6000 | 2.9800 | -14.857% | 2 | 1,467 | +95.638% |
| 2026-09-03 | 4.1000 | 4.1000 | 3.4000 | 3.5000 | -14.634% | 16 | 1,458 | +66.571% |
| 2026-09-02 | 4.6000 | 4.6000 | 4.1000 | 4.1000 | -17.172% | 65 | 1,396 | +42.195% |
| 2026-09-01 | 4.9000 | 5.0000 | 4.9000 | 4.9500 | +11.236% | 4 | 1,394 | +17.778% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | +0.451% | 14 | 1,381 | +31.011% |
| 2026-08-28 | 4.4000 | 4.5500 | 4.3500 | 4.4300 | -4.731% | 36 | 1,379 | +31.603% |
| 2026-08-27 | 4.6000 | 4.8200 | 4.6000 | 4.6500 | -5.102% | 46 | 1,367 | +25.376% |
| 2026-08-26 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -8.411% | 44 | 1,359 | +18.980% |
| 2026-08-25 | 5.3500 | 5.4000 | 5.1500 | 5.3500 | -2.194% | 13 | 1,358 | +8.972% |
| 2026-08-24 | 5.8000 | 5.8000 | 5.4700 | 5.4700 | +1.862% | 6 | 1,356 | +6.581% |
| 2026-08-21 | 5.4600 | 5.4900 | 5.3000 | 5.3700 | -5.789% | 29 | 1,350 | +8.566% |
| 2026-08-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 60 | 1,290 | +2.281% |
| 2026-08-19 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | -0.893% | 77 | 1,227 | +5.045% |
| 2026-08-18 | 5.5800 | 5.6000 | 5.5000 | 5.6000 | +3.704% | 154 | 1,205 | +4.107% |
| 2026-08-17 | 5.5100 | 5.5300 | 5.3300 | 5.4000 | +3.846% | 50 | 1,157 | +7.963% |
| 2026-08-14 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | +1.961% | 107 | 1,051 | +12.115% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.414% | 1 | 1,051 | +14.314% |
| 2026-08-12 | 5.7500 | 5.7500 | 5.4500 | 5.6300 | -10.635% | 14 | 1,046 | +3.552% |
| 2026-08-11 | 6.3300 | 6.3300 | 6.3000 | 6.3000 | +0.800% | 2 | 1,045 | -7.460% |
| 2026-08-10 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -8.759% | 2 | 1,047 | -6.720% |
| 2026-08-07 | 7.2500 | 7.4000 | 6.8500 | 6.8500 | -6.803% | 67 | 1,065 | -14.891% |
| 2026-08-06 | 7.8000 | 7.8000 | 7.3500 | 7.3500 | 0.000% | 32 | 1,065 | -20.680% |
| 2026-08-05 | 7.5600 | 7.6900 | 7.3500 | 7.3500 | +2.083% | 11 | 1,067 | -20.680% |
| 2026-08-04 | 7.6900 | 7.7500 | 7.2000 | 7.2000 | -13.772% | 19 | 1,057 | -19.028% |
| 2026-08-03 | 8.8100 | 8.8800 | 8.3400 | 8.3500 | -16.750% | 22 | 1,062 | -30.180% |
| 2026-07-31 | 10.2000 | 10.2000 | 10.0300 | 10.0300 | -5.377% | 11 | 1,063 | -41.874% |
| 2026-07-30 | 10.4400 | 10.6000 | 10.4400 | 10.6000 | -10.169% | 2 | 1,063 | -45.000% |
| 2026-07-29 | 11.5100 | 12.3700 | 11.5100 | 11.8000 | +3.057% | 88 | 1,032 | -50.593% |
| 2026-07-28 | 12.0000 | 12.4800 | 11.4500 | 11.4500 | -1.293% | 17 | 1,024 | -49.083% |
| 2026-07-27 | 11.6100 | 11.6100 | 11.6000 | 11.6000 | -9.868% | 18 | 1,018 | -49.741% |
| 2026-07-24 | 11.7000 | 12.8700 | 11.7000 | 12.8700 | +8.333% | 39 | 1,000 | -54.701% |
| 2026-07-23 | 10.1500 | 11.8800 | 10.1500 | 11.8800 | +9.493% | 153 | 865 | -50.926% |
| 2026-07-22 | 10.3000 | 10.9000 | 10.3000 | 10.8500 | +1.878% | 72 | 871 | -46.267% |
| 2026-07-21 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.669% | 2 | 871 | -45.258% |
| 2026-07-20 | 10.0000 | 11.3000 | 10.0000 | 11.2900 | +13.240% | 81 | 883 | -48.361% |
| 2026-07-17 | 10.3000 | 10.4000 | 9.5500 | 9.9700 | -1.287% | 54 | 904 | -41.525% |
| 2026-07-16 | 9.6000 | 10.1000 | 9.5100 | 10.1000 | +14.773% | 105 | 919 | -42.277% |
| 2026-07-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 40 | 879 | -33.750% |
| 2026-07-14 | 9.3000 | 9.3500 | 9.1000 | 9.3500 | +3.659% | 103 | 868 | -37.647% |
| 2026-07-13 | 8.2500 | 9.0200 | 8.2500 | 9.0200 | +21.563% | 66 | 841 | -35.366% |
| 2026-07-10 | 7.2200 | 7.7000 | 7.2000 | 7.4200 | +5.849% | 203 | 872 | -21.429% |
| 2026-07-09 | 6.9400 | 7.0100 | 6.9400 | 7.0100 | -11.824% | 2 | 873 | -16.833% |
| 2026-07-08 | 7.8000 | 7.9500 | 7.7000 | 7.9500 | +10.417% | 34 | 842 | -26.667% |
| 2026-07-06 | 7.3000 | 7.3000 | 7.1500 | 7.2000 | -4.000% | 86 | 779 | -19.028% |
| 2026-07-02 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +11.940% | 62 | 751 | -22.267% |
| 2026-07-01 | 6.2500 | 6.7000 | 6.2500 | 6.7000 | +1.362% | 14 | 738 | -12.985% |
| 2026-06-30 | 6.7400 | 6.7400 | 6.6100 | 6.6100 | +1.692% | 4 | 735 | -11.800% |
| 2026-06-29 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +5.691% | 36 | 705 | -10.308% |
| 2026-06-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.361% | 22 | 698 | -5.203% |
| 2026-06-25 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | +8.775% | 11 | 687 | -2.017% |
| 2026-06-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +31.807% | 12 | 679 | +6.581% |
| 2026-06-11 | 4.1000 | 4.6900 | 4.1000 | 4.1500 | +22.059% | 8 | 678 | +40.482% |
| 2026-06-08 | 3.5800 | 3.5800 | 3.4000 | 3.4000 | +32.812% | 4 | 676 | +71.471% |
| 2026-06-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.667% | 15 | 689 | +127.734% |
| 2026-06-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.537% | 2 | 689 | +94.333% |
| 2026-05-29 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | -24.146% | 20 | 669 | +87.460% |
| 2026-05-20 | 4.1000 | 4.1200 | 4.0000 | 4.1000 | +1.485% | 241 | 490 | +42.195% |
| 2026-05-13 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -1.463% | 1 | 490 | +44.307% |
| 2026-05-11 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +1.485% | 2 | 491 | +42.195% |
| 2026-04-22 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -11.983% | 2 | 491 | +44.307% |
| 2026-04-16 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -11.731% | 1 | 489 | +27.015% |
| 2026-04-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.333% | 1 | 490 | +12.115% |
| 2026-04-14 | 5.9500 | 6.0000 | 5.9000 | 6.0000 | -4.762% | 6 | 490 | -2.833% |
| 2026-03-11 | 5.5000 | 6.3000 | 5.5000 | 6.3000 | -25.444% | 4 | 489 | -7.460% |
| 2026-03-09 | 8.3100 | 8.4500 | 8.3100 | 8.4500 | +16.391% | 80 | 488 | -31.006% |
| 2026-03-05 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -14.588% | 20 | 503 | -19.697% |
| 2026-02-27 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | +2.533% | 4 | 493 | -31.412% |
| 2026-02-26 | 8.7000 | 8.7000 | 8.2900 | 8.2900 | +0.242% | 22 | 493 | -29.674% |
| 2026-02-25 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -17.051% | 10 | 488 | -29.504% |
| 2026-02-23 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +36.951% | 9 | 488 | -41.525% |
| 2026-02-18 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -4.211% | 20 | 479 | -19.918% |
| 2026-02-11 | 7.3000 | 7.6000 | 7.3000 | 7.6000 | +4.396% | 3 | 473 | -23.289% |
| 2026-02-09 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -22.963% | 20 | 473 | -19.918% |
| 2026-02-05 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +85.294% | 16 | 473 | -38.307% |
| 2026-01-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +31.105% | 1 | 458 | +14.314% |
| 2025-12-31 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | +4.011% | 450 | 85 | +49.871% |
| 2025-12-30 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | -10.952% | 20 | 85 | +55.882% |
| 2025-12-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.091% | 2 | 95 | +38.810% |
| 2025-12-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 35 | 93 | +51.429% |
| 2025-12-08 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | -2.703% | 2 | 94 | +61.944% |
| 2025-12-05 | 4.2500 | 4.2500 | 3.7000 | 3.7000 | -9.756% | 5 | 94 | +57.568% |
| 2025-12-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 2 | 92 | +42.195% |
| 2025-12-01 | 4.4700 | 4.4900 | 4.3500 | 4.4000 | -1.124% | 34 | 90 | +32.500% |
| 2025-11-26 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | -5.319% | 11 | 87 | +31.011% |
| 2025-11-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +20.513% | 2 | 87 | +24.043% |
| 2025-11-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +85.714% | 17 | 85 | +49.487% |
| 2025-09-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +61.538% | 1 | 72 | +177.619% |
| 2025-09-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -31.217% | 1 | 71 | +348.462% |
| 2025-08-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -18.884% | 2 | 71 | +208.466% |
| 2025-08-11 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.018% | 1 | 69 | +150.215% |
| 2025-07-02 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -8.943% | 39 | 69 | +160.268% |
| 2025-06-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -40.000% | 1 | 30 | +136.992% |
| 2025-05-29 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -9.890% | 29 | 29 | +42.195% |
| 2025-05-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -18.018% | 1 | 3 | +28.132% |
| 2025-05-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 1 | 2 | +5.045% |
| 2025-05-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 1 | +7.963% |