ORCL270917P00070000
ORCL Sep 17 2027 70.00 Put
optionOPRA
EODNov 4, 2026
4.28USD-9.895%(-0.47)14Vol3,165OI
ORCL270917P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.2000 | 4.2900 | 4.1900 | 4.2800 | -9.895% | 14 | 3,165 | 0.000% |
| 2026-11-02 | 4.1000 | 4.8000 | 4.0800 | 4.7500 | +42.643% | 12 | 3,163 | -9.895% |
| 2026-10-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -10.484% | 3 | 3,160 | +28.529% |
| 2026-10-27 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -11.429% | 2 | 3,160 | +15.054% |
| 2026-10-23 | 4.3300 | 4.4300 | 3.9500 | 4.2000 | -6.667% | 106 | 3,257 | +1.905% |
| 2026-10-22 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +15.385% | 6 | 3,253 | -4.889% |
| 2026-10-21 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | +11.429% | 5 | 3,256 | +9.744% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 3,256 | +22.286% |
| 2026-10-19 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -5.263% | 3 | 3,259 | +18.889% |
| 2026-10-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 24 | 3,235 | +12.632% |
| 2026-10-15 | 3.6300 | 3.7500 | 3.5500 | 3.5500 | -4.570% | 106 | 3,139 | +20.563% |
| 2026-10-14 | 3.0300 | 3.7200 | 3.0300 | 3.7200 | +37.778% | 863 | 2,317 | +15.054% |
| 2026-10-13 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | -6.897% | 36 | 2,317 | +58.519% |
| 2026-10-12 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | -4.290% | 159 | 2,315 | +47.586% |
| 2026-10-09 | 3.1500 | 3.1500 | 2.7700 | 3.0300 | -0.656% | 29 | 2,314 | +41.254% |
| 2026-10-08 | 2.6200 | 3.1000 | 2.6000 | 3.0500 | +21.514% | 777 | 1,741 | +40.328% |
| 2026-10-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.210% | 1 | 1,740 | +70.518% |
| 2026-10-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -16.216% | 24 | 1,716 | +72.581% |
| 2026-10-02 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.516% | 1 | 1,717 | +44.595% |
| 2026-10-01 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | -6.061% | 2 | 1,717 | +38.065% |
| 2026-09-28 | 3.2400 | 3.3100 | 3.1600 | 3.3000 | +7.143% | 580 | 1,308 | +29.697% |
| 2026-09-25 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.324% | 167 | 1,141 | +38.961% |
| 2026-09-24 | 2.7100 | 3.3000 | 2.7100 | 3.0900 | +28.216% | 1,415 | 624 | +38.511% |
| 2026-09-17 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | -10.741% | 18 | 623 | +77.593% |
| 2026-09-16 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | +1.887% | 11 | 618 | +58.519% |
| 2026-09-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -12.541% | 1 | 619 | +61.509% |
| 2026-09-14 | 2.8000 | 3.0300 | 2.6900 | 3.0300 | +24.180% | 9 | 619 | +41.254% |
| 2026-09-11 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.008% | 1 | 619 | +75.410% |
| 2026-09-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -15.017% | 1 | 619 | +71.888% |
| 2026-09-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -20.380% | 10 | 629 | +46.075% |
| 2026-09-01 | 3.6000 | 3.6800 | 3.2300 | 3.6800 | +1.377% | 22 | 616 | +16.304% |
| 2026-08-27 | 3.5600 | 3.6400 | 3.5200 | 3.6300 | -3.200% | 18 | 615 | +17.906% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 3 | 615 | +14.133% |
| 2026-08-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 24 | 630 | +0.706% |
| 2026-08-19 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | -2.778% | 22 | 630 | +1.905% |
| 2026-08-18 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | +12.208% | 3 | 633 | -0.926% |
| 2026-08-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.880% | 1 | 633 | +11.169% |
| 2026-08-12 | 4.5600 | 4.5600 | 4.3200 | 4.3200 | -11.475% | 3 | 633 | -0.926% |
| 2026-08-11 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -0.408% | 1 | 634 | -12.295% |
| 2026-08-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.752% | 40 | 647 | -12.653% |
| 2026-08-07 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | -7.414% | 14 | 660 | -20.298% |
| 2026-08-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.520% | 1 | 661 | -26.207% |
| 2026-08-05 | 5.7000 | 5.7700 | 5.6500 | 5.7700 | -1.368% | 42 | 673 | -25.823% |
| 2026-08-04 | 6.2700 | 6.3000 | 5.8500 | 5.8500 | -8.594% | 39 | 673 | -26.838% |
| 2026-08-03 | 6.3700 | 6.5300 | 6.3500 | 6.4000 | -16.340% | 4 | 673 | -33.125% |
| 2026-07-31 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.165% | 1 | 672 | -44.052% |
| 2026-07-30 | 8.2000 | 8.2000 | 7.8900 | 7.9000 | -14.871% | 12 | 673 | -45.823% |
| 2026-07-28 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +5.455% | 1 | 672 | -53.879% |
| 2026-07-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.113% | 1 | 671 | -51.364% |
| 2026-07-24 | 8.8300 | 8.9900 | 8.8300 | 8.9900 | +3.333% | 3 | 669 | -52.392% |
| 2026-07-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.750% | 10 | 659 | -50.805% |
| 2026-07-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 41 | 632 | -46.500% |
| 2026-07-16 | 6.8000 | 7.2000 | 6.7000 | 7.2000 | +13.924% | 49 | 599 | -40.556% |
| 2026-07-15 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -5.672% | 11 | 588 | -32.278% |
| 2026-07-14 | 6.5000 | 6.7000 | 6.4400 | 6.7000 | +4.361% | 27 | 576 | -36.119% |
| 2026-07-13 | 5.8500 | 6.4200 | 5.8500 | 6.4200 | +18.015% | 9 | 581 | -33.333% |
| 2026-07-10 | 5.8000 | 5.8000 | 5.3500 | 5.4400 | +5.222% | 123 | 530 | -21.324% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.1000 | 5.1700 | -3.903% | 136 | 481 | -17.215% |
| 2026-07-02 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +13.263% | 10 | 481 | -20.446% |
| 2026-06-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 1 | 480 | -9.895% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 2 | 480 | -2.727% |
| 2026-06-24 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +22.059% | 18 | 477 | +3.133% |
| 2026-06-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +23.188% | 29 | 463 | +25.882% |
| 2026-06-15 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -16.364% | 10 | 463 | +55.072% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.438% | 2 | 463 | +29.697% |
| 2026-06-08 | 2.6900 | 2.8100 | 2.6900 | 2.8100 | +13.765% | 2 | 464 | +52.313% |
| 2026-06-04 | 2.4500 | 2.6600 | 2.4500 | 2.4700 | +8.333% | 82 | 490 | +73.279% |
| 2026-06-02 | 1.6700 | 3.5000 | 1.6700 | 2.2800 | -25.246% | 42 | 511 | +87.719% |
| 2026-05-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +6.643% | 5 | 511 | +40.328% |
| 2026-05-14 | 2.9700 | 2.9700 | 2.6000 | 2.8600 | -12.000% | 104 | 422 | +49.650% |
| 2026-05-08 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | -7.143% | 116 | 422 | +31.692% |
| 2026-05-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 2 | 338 | +22.286% |
| 2026-04-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.797% | 14 | 338 | +4.390% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 1 | 328 | +8.354% |
| 2026-04-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -16.346% | 1 | 328 | -1.609% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -13.333% | 10 | 327 | -17.692% |
| 2026-03-27 | 5.9900 | 6.0500 | 5.9900 | 6.0000 | +9.091% | 22 | 318 | -28.667% |
| 2026-03-25 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +6.796% | 11 | 314 | -22.182% |
| 2026-03-23 | 5.0500 | 5.2500 | 5.0500 | 5.1500 | -7.207% | 56 | 308 | -16.893% |
| 2026-03-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +11.000% | 11 | 282 | -22.883% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.420% | 1 | 271 | -14.400% |
| 2026-03-17 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +0.612% | 2 | 271 | -13.185% |
| 2026-03-13 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | +9.131% | 18 | 269 | -12.653% |
| 2026-03-11 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -16.852% | 1 | 269 | -4.677% |
| 2026-03-06 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -12.903% | 11 | 269 | -20.741% |
| 2026-03-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 269 | -30.968% |
| 2026-02-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.409% | 5 | 269 | -28.667% |
| 2026-02-23 | 6.8400 | 6.8500 | 6.7700 | 6.8500 | +28.759% | 85 | 268 | -37.518% |
| 2026-02-11 | 5.3500 | 5.3500 | 5.3200 | 5.3200 | +2.308% | 2 | 183 | -19.549% |
| 2026-02-10 | 5.0500 | 5.2500 | 5.0500 | 5.2000 | -7.143% | 275 | 183 | -17.692% |
| 2026-02-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.686% | 1 | 3 | -23.571% |
| 2026-02-06 | 6.3000 | 6.4000 | 6.2700 | 6.2700 | 0.000% | 11 | 0 | -31.738% |