ORCL271217P00060000
ORCL Dec 17 2027 60.00 Put
optionOPRA
EODNov 4, 2026
3.70USD+4.816%(+0.17)38Vol4,562OI
ORCL271217P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.8000 | 3.8000 | 3.3900 | 3.7000 | +4.816% | 38 | 4,576 | 0.000% |
| 2026-11-03 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -13.054% | 1 | 4,576 | +4.816% |
| 2026-11-02 | 3.4000 | 4.0600 | 3.3600 | 4.0600 | +25.309% | 54 | 4,580 | -8.867% |
| 2026-10-30 | 2.4600 | 3.2400 | 2.4600 | 3.2400 | +22.264% | 31 | 4,559 | +14.198% |
| 2026-10-29 | 2.5100 | 2.6600 | 2.5100 | 2.6500 | +6.855% | 304 | 4,406 | +39.623% |
| 2026-10-28 | 3.2500 | 3.3600 | 2.4800 | 2.4800 | -25.301% | 9 | 4,401 | +49.194% |
| 2026-10-27 | 3.3000 | 3.3200 | 3.1000 | 3.3200 | -10.270% | 16 | 4,392 | +11.446% |
| 2026-10-26 | 3.7800 | 3.7800 | 3.6300 | 3.7000 | -1.070% | 4 | 4,393 | 0.000% |
| 2026-10-23 | 4.0500 | 4.0500 | 3.6500 | 3.7400 | -6.266% | 34 | 4,391 | -1.070% |
| 2026-10-22 | 3.6500 | 4.0000 | 3.6500 | 3.9900 | +11.142% | 47 | 4,382 | -7.268% |
| 2026-10-21 | 3.1000 | 3.7000 | 3.1000 | 3.5900 | +14.696% | 3,222 | 1,816 | +3.064% |
| 2026-10-20 | 3.4500 | 3.4500 | 3.0900 | 3.1300 | 0.000% | 602 | 1,256 | +18.211% |
| 2026-10-19 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | -5.152% | 26 | 1,230 | +18.211% |
| 2026-10-16 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | +13.793% | 2 | 1,231 | +12.121% |
| 2026-10-15 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | -3.333% | 46 | 1,202 | +27.586% |
| 2026-10-14 | 2.9000 | 3.1500 | 2.8800 | 3.0000 | +22.449% | 11 | 1,201 | +23.333% |
| 2026-10-13 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -3.922% | 5 | 1,196 | +51.020% |
| 2026-10-12 | 2.4900 | 2.5800 | 2.4400 | 2.5500 | +4.082% | 32 | 1,191 | +45.098% |
| 2026-10-09 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | -10.256% | 50 | 1,153 | +51.020% |
| 2026-10-08 | 2.3800 | 2.7300 | 2.3600 | 2.7300 | +17.672% | 29 | 1,124 | +35.531% |
| 2026-10-07 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | +4.036% | 6 | 1,119 | +59.483% |
| 2026-10-06 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | -5.907% | 273 | 881 | +65.919% |
| 2026-10-05 | 2.4500 | 2.4500 | 2.3700 | 2.3700 | -5.952% | 61 | 876 | +56.118% |
| 2026-10-02 | 2.5000 | 2.5900 | 2.4500 | 2.5200 | -5.618% | 122 | 942 | +46.825% |
| 2026-10-01 | 2.7000 | 2.7400 | 2.6500 | 2.6700 | -1.111% | 49 | 901 | +38.577% |
| 2026-09-30 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +1.504% | 142 | 760 | +37.037% |
| 2026-09-29 | 2.8900 | 2.9000 | 2.4600 | 2.6600 | -5.000% | 98 | 696 | +39.098% |
| 2026-09-28 | 2.8200 | 2.8200 | 2.6500 | 2.8000 | +10.672% | 474 | 291 | +32.143% |
| 2026-09-24 | 2.4400 | 2.6500 | 2.3500 | 2.5300 | +32.461% | 36 | 276 | +46.245% |
| 2026-09-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 1 | 275 | +93.717% |
| 2026-09-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 3 | 275 | +85.000% |
| 2026-09-18 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | -10.042% | 20 | 285 | +72.093% |
| 2026-09-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +0.844% | 2 | 285 | +54.812% |
| 2026-09-14 | 2.4000 | 2.4100 | 2.3700 | 2.3700 | +4.867% | 3 | 284 | +56.118% |
| 2026-09-11 | 2.2000 | 2.2700 | 2.0200 | 2.2600 | 0.000% | 8 | 276 | +63.717% |
| 2026-09-10 | 2.1800 | 2.2700 | 2.1800 | 2.2600 | +18.325% | 5 | 275 | +63.717% |
| 2026-09-09 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | -15.111% | 2 | 273 | +93.717% |
| 2026-09-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -26.710% | 1 | 272 | +64.444% |
| 2026-09-02 | 3.0300 | 3.0700 | 3.0000 | 3.0700 | -4.063% | 7 | 273 | +20.521% |
| 2026-09-01 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | +3.226% | 3 | 270 | +15.625% |
| 2026-08-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 10 | 270 | +19.355% |
| 2026-08-27 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | -10.145% | 23 | 270 | +19.355% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.709% | 96 | 209 | +7.246% |
| 2026-08-25 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -7.632% | 3 | 211 | +5.413% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 3 | 208 | -2.632% |
| 2026-08-19 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | +3.675% | 109 | 314 | -6.329% |
| 2026-08-17 | 3.3000 | 3.8100 | 3.3000 | 3.8100 | +2.973% | 10 | 315 | -2.887% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 3 | 315 | 0.000% |
| 2026-08-13 | 3.5500 | 3.7200 | 3.5500 | 3.6000 | -11.330% | 210 | 114 | +2.778% |
| 2026-08-12 | 3.5500 | 4.0600 | 3.5500 | 4.0600 | -8.145% | 10 | 113 | -8.867% |
| 2026-08-10 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | -9.796% | 2 | 113 | -16.290% |
| 2026-08-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 3 | 113 | -24.490% |
| 2026-08-04 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -6.367% | 3 | 110 | -26.000% |
| 2026-08-03 | 5.7500 | 5.7500 | 5.2500 | 5.3400 | -22.609% | 153 | 1 | -30.712% |
| 2026-07-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 1 | 1 | -46.377% |