ORCL270917P00075000
ORCL Sep 17 2027 75.00 Put
optionOPRA
EODNov 4, 2026
5.34USD-1.111%(-0.06)75Vol451OI
ORCL270917P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.2000 | 5.3500 | 5.2000 | 5.3400 | -1.111% | 75 | 409 | 0.000% |
| 2026-11-03 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -8.319% | 2 | 407 | -1.111% |
| 2026-11-02 | 5.0000 | 5.8900 | 5.0000 | 5.8900 | +31.180% | 11 | 406 | -9.338% |
| 2026-10-30 | 4.0000 | 4.4900 | 4.0000 | 4.4900 | +28.286% | 4 | 404 | +18.931% |
| 2026-10-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +8.025% | 1 | 405 | +52.571% |
| 2026-10-28 | 3.8000 | 3.8000 | 3.2400 | 3.2400 | -29.870% | 6 | 404 | +64.815% |
| 2026-10-27 | 4.7500 | 4.7500 | 4.6200 | 4.6200 | -8.333% | 3 | 402 | +15.584% |
| 2026-10-26 | 5.0500 | 5.0700 | 5.0200 | 5.0400 | -4.545% | 14 | 399 | +5.952% |
| 2026-10-23 | 5.3500 | 5.3500 | 5.2800 | 5.2800 | -0.938% | 5 | 395 | +1.136% |
| 2026-10-22 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +18.444% | 1 | 395 | +0.188% |
| 2026-10-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 394 | +18.667% |
| 2026-10-19 | 4.6300 | 4.6300 | 4.3700 | 4.6000 | -7.071% | 31 | 366 | +16.087% |
| 2026-10-16 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | +16.745% | 38 | 336 | +7.879% |
| 2026-10-15 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.357% | 2 | 338 | +25.943% |
| 2026-10-14 | 3.8000 | 4.4800 | 3.8000 | 4.4800 | +29.855% | 12 | 333 | +19.196% |
| 2026-10-12 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | +4.863% | 6 | 336 | +54.783% |
| 2026-10-09 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | -7.324% | 2 | 336 | +62.310% |
| 2026-10-08 | 3.3500 | 3.5500 | 3.2500 | 3.5500 | +12.698% | 109 | 264 | +50.423% |
| 2026-10-06 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -16.000% | 20 | 247 | +69.524% |
| 2026-09-29 | 4.0900 | 4.0900 | 3.7000 | 3.7500 | -7.407% | 7 | 247 | +42.400% |
| 2026-09-28 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | +8.000% | 2 | 246 | +31.852% |
| 2026-09-24 | 3.8500 | 3.8700 | 3.7500 | 3.7500 | +20.968% | 15 | 238 | +42.400% |
| 2026-09-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 18 | 238 | +72.258% |
| 2026-09-22 | 2.9800 | 2.9800 | 2.9000 | 2.9100 | -4.902% | 6 | 234 | +83.505% |
| 2026-09-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -15.000% | 2 | 233 | +74.510% |
| 2026-09-16 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +2.857% | 32 | 201 | +48.333% |
| 2026-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 2 | 201 | +52.571% |
| 2026-09-11 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +2.041% | 10 | 199 | +78.000% |
| 2026-09-08 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -18.333% | 2 | 199 | +81.633% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.888% | 1 | 199 | +48.333% |
| 2026-08-28 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -5.310% | 2 | 199 | +24.766% |
| 2026-08-27 | 4.5500 | 4.5500 | 4.4200 | 4.5200 | -21.391% | 18 | 197 | +18.142% |
| 2026-08-26 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +13.412% | 1 | 198 | -7.130% |
| 2026-08-24 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +1.400% | 1 | 198 | +5.325% |
| 2026-08-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.890% | 1 | 198 | +6.800% |
| 2026-08-19 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 0.000% | 1 | 197 | -0.559% |
| 2026-08-18 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +9.592% | 1 | 197 | -0.559% |
| 2026-08-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 10 | 187 | +8.980% |
| 2026-08-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.546% | 10 | 177 | +12.421% |
| 2026-08-12 | 5.1000 | 5.5500 | 5.1000 | 5.3100 | -11.500% | 9 | 171 | +0.565% |
| 2026-08-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.834% | 1 | 172 | -11.000% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.4500 | 6.5100 | +0.154% | 108 | 163 | -17.972% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.345% | 1 | 163 | -17.846% |
| 2026-08-03 | 8.1500 | 8.1500 | 7.6500 | 7.7700 | -28.387% | 3 | 163 | -31.274% |
| 2026-07-29 | 10.5000 | 10.8500 | 10.5000 | 10.8500 | +6.791% | 17 | 163 | -50.783% |
| 2026-07-28 | 10.2000 | 10.5500 | 10.1600 | 10.1600 | -9.123% | 5 | 159 | -47.441% |
| 2026-07-24 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +9.608% | 1 | 158 | -52.236% |
| 2026-07-23 | 9.7000 | 10.2000 | 9.7000 | 10.2000 | +7.368% | 12 | 155 | -47.647% |
| 2026-07-20 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | +10.465% | 7 | 149 | -43.789% |
| 2026-07-17 | 8.8500 | 8.9400 | 8.4000 | 8.6000 | -0.578% | 42 | 133 | -37.907% |
| 2026-07-16 | 8.0000 | 8.6500 | 8.0000 | 8.6500 | +11.183% | 55 | 81 | -38.266% |
| 2026-07-15 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -5.006% | 10 | 81 | -31.362% |
| 2026-07-14 | 8.1800 | 8.1900 | 8.1800 | 8.1900 | +2.375% | 10 | 73 | -34.799% |
| 2026-07-13 | 7.4500 | 8.0100 | 7.4500 | 8.0000 | +18.168% | 5 | 75 | -33.250% |
| 2026-07-10 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +6.279% | 1 | 74 | -21.123% |
| 2026-07-09 | 6.4000 | 6.4000 | 5.8000 | 6.3700 | -11.281% | 7 | 75 | -16.170% |
| 2026-07-08 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +2.571% | 3 | 75 | -25.627% |
| 2026-07-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.025% | 5 | 70 | -23.714% |
| 2026-07-06 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -4.000% | 10 | 60 | -17.593% |
| 2026-07-02 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +70.886% | 28 | 37 | -20.889% |
| 2026-06-11 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +45.221% | 20 | 37 | +35.190% |
| 2026-06-02 | 2.5100 | 2.7400 | 2.5100 | 2.7200 | -7.797% | 80 | 20 | +96.324% |
| 2026-06-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.349% | 1 | 19 | +81.017% |
| 2026-05-28 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -21.250% | 20 | 9 | +69.524% |
| 2026-05-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 9 | +33.500% |
| 2026-04-17 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -28.205% | 2 | 9 | +27.143% |
| 2026-03-19 | 5.8500 | 5.9000 | 5.8500 | 5.8500 | +0.862% | 11 | 11 | -8.718% |
| 2026-03-17 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -4.762% | 2 | 5 | -7.931% |
| 2026-02-10 | 6.0400 | 6.0900 | 6.0400 | 6.0900 | -4.245% | 2 | 3 | -12.315% |
| 2026-02-09 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -13.115% | 2 | 3 | -16.038% |
| 2026-02-05 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 0.000% | 1 | 1 | -27.049% |