ORCL270617P00095000
ORCL Jun 17 2027 95.00 Put
optionOPRA
EODNov 4, 2026
8.75USD-1.685%(-0.15)33Vol1,889OI
ORCL270617P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.0000 | 8.7500 | 8.0000 | 8.7500 | -1.685% | 33 | 1,892 | 0.000% |
| 2026-11-03 | 9.2100 | 9.2100 | 8.4300 | 8.9000 | -11.000% | 12 | 1,885 | -1.685% |
| 2026-11-02 | 8.3300 | 10.0000 | 8.3000 | 10.0000 | +40.647% | 6 | 1,884 | -12.500% |
| 2026-10-30 | 7.0500 | 7.1100 | 7.0300 | 7.1100 | +24.956% | 4 | 1,882 | +23.066% |
| 2026-10-29 | 5.5500 | 5.8100 | 5.5500 | 5.6900 | +13.800% | 46 | 1,883 | +53.779% |
| 2026-10-28 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -31.973% | 2 | 1,885 | +75.000% |
| 2026-10-27 | 7.4500 | 7.4500 | 7.1500 | 7.3500 | -11.446% | 20 | 1,879 | +19.048% |
| 2026-10-26 | 8.3000 | 8.3000 | 8.1100 | 8.3000 | 0.000% | 61 | 1,860 | +5.422% |
| 2026-10-23 | 8.7500 | 8.7500 | 8.3000 | 8.3000 | -7.469% | 3 | 1,861 | +5.422% |
| 2026-10-22 | 8.3500 | 9.0000 | 8.3500 | 8.9700 | +21.216% | 9 | 1,859 | -2.453% |
| 2026-10-21 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.632% | 1 | 1,858 | +18.243% |
| 2026-10-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 3 | 1,858 | +15.132% |
| 2026-10-19 | 7.2400 | 7.4000 | 7.2300 | 7.4000 | -5.732% | 7 | 1,853 | +18.243% |
| 2026-10-16 | 6.8500 | 7.8500 | 6.8500 | 7.8500 | +19.665% | 18 | 1,849 | +11.465% |
| 2026-10-15 | 7.2500 | 7.3500 | 6.5200 | 6.5600 | -9.642% | 25 | 1,848 | +33.384% |
| 2026-10-14 | 6.3100 | 7.5000 | 6.0000 | 7.2600 | +35.701% | 255 | 1,671 | +20.523% |
| 2026-10-13 | 5.4300 | 5.4300 | 5.3500 | 5.3500 | -4.973% | 381 | 1,303 | +63.551% |
| 2026-10-12 | 5.5700 | 5.6300 | 5.5500 | 5.6300 | +9.320% | 4 | 1,301 | +55.417% |
| 2026-10-09 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -1.905% | 199 | 1,210 | +69.903% |
| 2026-10-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 1,210 | +66.667% |
| 2026-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.368% | 1 | 1,210 | +71.569% |
| 2026-10-06 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | -11.215% | 103 | 1,211 | +84.211% |
| 2026-10-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.168% | 3 | 1,211 | +63.551% |
| 2026-10-02 | 5.7000 | 5.8900 | 5.5000 | 5.8900 | -1.008% | 5 | 1,211 | +48.557% |
| 2026-09-29 | 6.4500 | 6.4500 | 5.9500 | 5.9500 | -14.388% | 39 | 1,199 | +47.059% |
| 2026-09-28 | 6.9000 | 6.9900 | 6.7000 | 6.9500 | +13.934% | 8 | 1,195 | +25.899% |
| 2026-09-25 | 6.1500 | 6.1500 | 6.0500 | 6.1000 | -7.576% | 102 | 1,096 | +43.443% |
| 2026-09-24 | 5.9800 | 6.8500 | 5.9800 | 6.6000 | +26.923% | 20 | 1,082 | +32.576% |
| 2026-09-23 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -3.704% | 10 | 1,088 | +68.269% |
| 2026-09-18 | 5.3100 | 5.4000 | 5.3100 | 5.4000 | +11.340% | 6 | 1,084 | +62.037% |
| 2026-09-17 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -12.613% | 2 | 1,084 | +80.412% |
| 2026-09-16 | 5.5500 | 5.5500 | 5.4500 | 5.5500 | -2.460% | 9 | 1,077 | +57.658% |
| 2026-09-15 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +1.426% | 1 | 1,076 | +53.779% |
| 2026-09-14 | 5.7000 | 5.7500 | 5.6100 | 5.6100 | +15.909% | 12 | 1,074 | +55.971% |
| 2026-09-11 | 3.0500 | 4.8400 | 3.0500 | 4.8400 | -7.634% | 5 | 1,072 | +80.785% |
| 2026-09-10 | 4.9000 | 5.2400 | 4.8800 | 5.2400 | +13.913% | 23 | 1,060 | +66.985% |
| 2026-09-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.217% | 1 | 1,059 | +90.217% |
| 2026-09-08 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.918% | 2 | 1,060 | +89.805% |
| 2026-09-04 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -10.092% | 9 | 1,054 | +78.571% |
| 2026-09-03 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | -14.173% | 66 | 1,031 | +60.550% |
| 2026-09-02 | 6.7000 | 6.7000 | 6.3000 | 6.3500 | -13.014% | 84 | 1,029 | +37.795% |
| 2026-09-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +12.481% | 2 | 1,029 | +19.863% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.4900 | 6.4900 | -3.852% | 11 | 1,022 | +34.823% |
| 2026-08-28 | 6.3500 | 6.7500 | 6.3500 | 6.7500 | -1.460% | 22 | 1,021 | +29.630% |
| 2026-08-27 | 7.1200 | 7.1800 | 6.8500 | 6.8500 | -11.039% | 32 | 1,022 | +27.737% |
| 2026-08-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.938% | 11 | 1,011 | +13.636% |
| 2026-08-24 | 8.4700 | 8.5300 | 8.1000 | 8.1000 | +0.746% | 9 | 1,008 | +8.025% |
| 2026-08-21 | 7.8600 | 8.0400 | 7.8500 | 8.0400 | -1.951% | 16 | 1,008 | +8.831% |
| 2026-08-19 | 8.7000 | 8.7000 | 7.8000 | 8.2000 | +2.500% | 123 | 985 | +6.707% |
| 2026-08-18 | 8.1500 | 8.2000 | 8.0000 | 8.0000 | +3.226% | 136 | 863 | +9.375% |
| 2026-08-17 | 7.8100 | 7.8500 | 7.7500 | 7.7500 | +3.333% | 15 | 850 | +12.903% |
| 2026-08-14 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -4.215% | 29 | 829 | +16.667% |
| 2026-08-13 | 7.9200 | 7.9200 | 7.8300 | 7.8300 | +1.425% | 16 | 836 | +11.750% |
| 2026-08-12 | 8.0500 | 8.4000 | 7.7200 | 7.7200 | -15.165% | 29 | 811 | +13.342% |
| 2026-08-11 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | +2.247% | 11 | 801 | -3.846% |
| 2026-08-10 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -9.184% | 32 | 802 | -1.685% |
| 2026-08-07 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -3.353% | 25 | 818 | -10.714% |
| 2026-08-06 | 9.9900 | 10.1400 | 9.9900 | 10.1400 | -0.099% | 18 | 815 | -13.708% |
| 2026-08-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -7.306% | 2 | 814 | -13.793% |
| 2026-08-03 | 12.1900 | 12.1900 | 10.9500 | 10.9500 | -17.669% | 23 | 813 | -20.091% |
| 2026-07-31 | 14.1000 | 14.1000 | 13.3000 | 13.3000 | -6.993% | 12 | 812 | -34.211% |
| 2026-07-30 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | -14.371% | 63 | 780 | -38.811% |
| 2026-07-29 | 16.5000 | 16.7000 | 16.4500 | 16.7000 | +8.442% | 16 | 777 | -47.605% |
| 2026-07-28 | 16.8000 | 16.9000 | 15.4000 | 15.4000 | -8.333% | 150 | 775 | -43.182% |
| 2026-07-24 | 16.5000 | 16.8000 | 16.5000 | 16.8000 | +5.000% | 6 | 770 | -47.917% |
| 2026-07-23 | 15.6400 | 16.0000 | 15.4000 | 16.0000 | +12.676% | 88 | 688 | -45.313% |
| 2026-07-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.184% | 2 | 688 | -38.380% |
| 2026-07-20 | 14.9500 | 14.9500 | 14.8200 | 14.8200 | +11.429% | 15 | 676 | -40.958% |
| 2026-07-17 | 14.4000 | 14.4000 | 13.3000 | 13.3000 | -1.845% | 2 | 675 | -34.211% |
| 2026-07-16 | 13.0800 | 13.6000 | 13.0800 | 13.5500 | +6.693% | 57 | 655 | -35.424% |
| 2026-07-14 | 12.5000 | 12.8500 | 12.5000 | 12.7000 | +4.959% | 33 | 649 | -31.102% |
| 2026-07-13 | 10.5500 | 12.1000 | 10.5500 | 12.1000 | +16.346% | 33 | 647 | -27.686% |
| 2026-07-10 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | -5.882% | 68 | 633 | -15.865% |
| 2026-07-08 | 10.6000 | 11.0500 | 10.6000 | 11.0500 | +1.843% | 89 | 597 | -20.814% |
| 2026-07-07 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +10.152% | 1 | 596 | -19.355% |
| 2026-07-06 | 10.1000 | 10.3100 | 9.8500 | 9.8500 | -7.944% | 63 | 553 | -11.168% |
| 2026-07-02 | 10.0500 | 10.7100 | 10.0000 | 10.7000 | +16.304% | 161 | 474 | -18.224% |
| 2026-07-01 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | -0.109% | 78 | 409 | -4.891% |
| 2026-06-29 | 8.9000 | 9.2100 | 8.7500 | 9.2100 | +5.862% | 126 | 343 | -4.995% |
| 2026-06-26 | 8.5100 | 8.7000 | 8.5100 | 8.7000 | +2.959% | 78 | 314 | +0.575% |
| 2026-06-25 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +10.458% | 16 | 304 | +3.550% |
| 2026-06-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +37.838% | 7 | 311 | +14.379% |
| 2026-06-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +14.433% | 1 | 310 | +57.658% |
| 2026-06-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -17.797% | 5 | 310 | +80.412% |
| 2026-06-11 | 5.9000 | 6.0500 | 5.6500 | 5.9000 | +19.192% | 34 | 310 | +48.305% |
| 2026-06-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +7.843% | 20 | 310 | +76.768% |
| 2026-06-08 | 4.6700 | 4.6700 | 4.5900 | 4.5900 | +0.879% | 2 | 309 | +90.632% |
| 2026-05-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.722% | 30 | 309 | +92.308% |
| 2026-05-21 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -2.124% | 10 | 319 | +58.228% |
| 2026-05-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.353% | 10 | 309 | +54.867% |
| 2026-05-11 | 5.8000 | 5.8000 | 5.6700 | 5.6700 | -10.285% | 3 | 311 | +54.321% |
| 2026-05-05 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -19.490% | 1 | 311 | +38.449% |
| 2026-04-30 | 8.0000 | 8.0000 | 7.8000 | 7.8500 | +49.240% | 15 | 312 | +11.465% |
| 2026-04-22 | 5.6500 | 5.6500 | 5.2600 | 5.2600 | -14.472% | 3 | 297 | +66.350% |
| 2026-04-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -7.519% | 1 | 298 | +42.276% |
| 2026-04-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.921% | 1 | 299 | +31.579% |
| 2026-04-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.039% | 1 | 300 | +15.894% |
| 2026-04-14 | 7.8700 | 8.2200 | 7.8200 | 8.2100 | -9.879% | 187 | 301 | +6.577% |
| 2026-04-13 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -3.801% | 3 | 117 | -3.952% |
| 2026-04-08 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -6.423% | 1 | 114 | -7.603% |
| 2026-03-31 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -10.442% | 1 | 115 | -13.538% |
| 2026-03-30 | 11.2500 | 11.3000 | 11.2000 | 11.3000 | +18.325% | 20 | 114 | -22.566% |
| 2026-03-24 | 10.0000 | 10.0000 | 9.5500 | 9.5500 | +7.303% | 4 | 109 | -8.377% |
| 2026-03-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +7.358% | 5 | 108 | -1.685% |
| 2026-03-11 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -19.122% | 1 | 103 | +5.549% |
| 2026-03-04 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.790% | 15 | 102 | -14.634% |
| 2026-02-20 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +5.734% | 1 | 102 | -19.577% |
| 2026-02-11 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +5.430% | 1 | 101 | -14.966% |
| 2026-02-10 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -15.130% | 1 | 100 | -10.348% |
| 2026-02-04 | 10.5200 | 11.5000 | 10.5200 | 11.5000 | +58.621% | 3 | 100 | -23.913% |
| 2026-01-21 | 6.9500 | 7.2500 | 6.9500 | 7.2500 | +38.095% | 15 | 99 | +20.690% |
| 2026-01-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 5 | 85 | +66.667% |
| 2025-12-30 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -4.982% | 10 | 80 | +69.903% |
| 2025-12-29 | 5.3300 | 5.4200 | 5.3300 | 5.4200 | +4.432% | 2 | 80 | +61.439% |
| 2025-12-26 | 5.1100 | 5.1900 | 5.1100 | 5.1900 | -5.292% | 2 | 79 | +68.593% |
| 2025-12-22 | 5.4900 | 5.4900 | 5.4800 | 5.4800 | -2.143% | 2 | 79 | +59.672% |
| 2025-12-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.178% | 9 | 79 | +56.250% |
| 2025-12-15 | 6.4000 | 6.6500 | 6.2500 | 6.4500 | +6.612% | 13 | 79 | +35.659% |
| 2025-12-12 | 6.1500 | 6.3000 | 5.9000 | 6.0500 | +14.151% | 17 | 82 | +44.628% |
| 2025-12-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.943% | 11 | 89 | +65.094% |
| 2025-12-08 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | -4.660% | 2 | 89 | +78.208% |
| 2025-12-05 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -6.364% | 3 | 88 | +69.903% |
| 2025-12-03 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | -4.181% | 3 | 85 | +59.091% |
| 2025-12-02 | 5.6100 | 5.7400 | 5.6100 | 5.7400 | -3.529% | 5 | 83 | +52.439% |
| 2025-12-01 | 5.9100 | 5.9500 | 5.9100 | 5.9500 | +0.168% | 3 | 84 | +47.059% |
| 2025-11-26 | 5.7000 | 6.0500 | 5.7000 | 5.9400 | -8.615% | 19 | 78 | +47.306% |
| 2025-11-25 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | +5.178% | 2 | 78 | +34.615% |
| 2025-11-24 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +12.364% | 11 | 77 | +41.586% |
| 2025-11-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 2 | 77 | +59.091% |
| 2025-11-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.460% | 10 | 77 | +75.000% |
| 2025-11-18 | 4.5100 | 4.6100 | 4.5100 | 4.6100 | +7.209% | 2 | 67 | +89.805% |
| 2025-11-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +24.638% | 1 | 67 | +103.488% |
| 2025-11-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +10.577% | 9 | 67 | +153.623% |
| 2025-11-03 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | -7.418% | 2 | 66 | +180.449% |
| 2025-10-31 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | -0.296% | 2 | 66 | +159.644% |
| 2025-10-30 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | +9.032% | 2 | 66 | +158.876% |
| 2025-10-20 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +6.897% | 5 | 65 | +182.258% |
| 2025-10-17 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | +7.011% | 3 | 64 | +201.724% |
| 2025-09-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -3.214% | 1 | 63 | +222.878% |
| 2025-09-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +68.675% | 1 | 62 | +212.500% |
| 2025-09-10 | 1.7000 | 1.7000 | 1.5700 | 1.6600 | -40.072% | 6 | 61 | +427.108% |
| 2025-09-05 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.782% | 1 | 62 | +215.884% |
| 2025-08-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +8.889% | 1 | 62 | +197.619% |
| 2025-07-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -16.923% | 7 | 61 | +224.074% |
| 2025-07-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 3 | 54 | +169.231% |
| 2025-07-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -11.268% | 2 | 51 | +177.778% |
| 2025-06-23 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +8.232% | 3 | 49 | +146.479% |
| 2025-06-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +4.127% | 2 | 47 | +166.768% |
| 2025-06-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -46.062% | 1 | 45 | +177.778% |
| 2025-06-02 | 5.8000 | 5.8400 | 5.8000 | 5.8400 | +0.690% | 2 | 45 | +49.829% |
| 2025-05-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 44 | 43 | +50.862% |
| 2025-05-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.027% | 11 | 21 | +59.091% |
| 2025-05-27 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -0.333% | 1 | 12 | +46.321% |
| 2025-05-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 1 | 11 | +45.833% |
| 2025-05-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 3 | 10 | +49.573% |
| 2025-05-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 7 | +50.862% |
| 2025-05-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -23.649% | 1 | 7 | +54.867% |
| 2025-05-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 14 | 7 | +18.243% |