ORCL271217P00070000
ORCL Dec 17 2027 70.00 Put
optionOPRA
EODNov 4, 2026
5.65USD+1.802%(+0.10)2Vol1,810OI
ORCL271217P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 2 | 1,809 | 0.000% |
| 2026-11-03 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -9.165% | 53 | 1,756 | +1.802% |
| 2026-11-02 | 5.5100 | 6.1100 | 5.4500 | 6.1100 | +43.091% | 145 | 1,653 | -7.529% |
| 2026-10-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +4.146% | 1 | 1,652 | +32.319% |
| 2026-10-29 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +7.895% | 96 | 1,563 | +37.805% |
| 2026-10-28 | 4.7500 | 4.7500 | 3.7500 | 3.8000 | -30.530% | 9 | 1,561 | +48.684% |
| 2026-10-26 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -3.866% | 1 | 1,562 | +3.291% |
| 2026-10-23 | 5.8500 | 5.8500 | 5.6900 | 5.6900 | -1.043% | 2 | 1,562 | -0.703% |
| 2026-10-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.792% | 1 | 1,561 | -1.739% |
| 2026-10-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 4 | 1,561 | +17.708% |
| 2026-10-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.622% | 14 | 1,575 | +16.495% |
| 2026-10-19 | 4.9300 | 4.9300 | 4.8200 | 4.8200 | -4.554% | 7 | 1,570 | +17.220% |
| 2026-10-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.253% | 30 | 1,570 | +11.881% |
| 2026-10-15 | 4.6400 | 4.6400 | 4.4200 | 4.4200 | -1.996% | 10 | 1,561 | +27.828% |
| 2026-10-14 | 4.4000 | 4.5300 | 4.4000 | 4.5100 | +24.586% | 18 | 1,559 | +25.277% |
| 2026-10-13 | 3.8400 | 3.8400 | 3.6200 | 3.6200 | -7.179% | 26 | 1,538 | +56.077% |
| 2026-10-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.557% | 2 | 1,537 | +44.872% |
| 2026-10-09 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -8.500% | 1 | 1,536 | +54.372% |
| 2026-10-08 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +15.942% | 51 | 1,492 | +41.250% |
| 2026-10-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.542% | 1 | 1,492 | +63.768% |
| 2026-10-06 | 3.7000 | 3.7000 | 3.5000 | 3.5400 | -6.842% | 471 | 1,024 | +59.605% |
| 2026-10-05 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | -9.524% | 4 | 1,021 | +48.684% |
| 2026-10-01 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | -1.176% | 4 | 1,017 | +34.524% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.659% | 1 | 1,016 | +32.941% |
| 2026-09-29 | 4.4000 | 4.4500 | 3.9900 | 4.1000 | -4.651% | 826 | 467 | +37.805% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +26.471% | 1 | 467 | +31.395% |
| 2026-09-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 1 | 467 | +66.176% |
| 2026-09-14 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +20.312% | 69 | 505 | +46.753% |
| 2026-09-11 | 3.2200 | 3.2200 | 3.1300 | 3.2000 | -11.111% | 10 | 505 | +76.563% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 11 | 495 | +56.944% |
| 2026-09-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 50 | 495 | +68.657% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 3 | 492 | +61.429% |
| 2026-09-04 | 3.6000 | 3.7000 | 3.4800 | 3.4800 | -13.000% | 10 | 484 | +62.356% |
| 2026-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.789% | 100 | 500 | +41.250% |
| 2026-09-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 8 | 492 | +18.947% |
| 2026-09-01 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +0.406% | 18 | 494 | +14.141% |
| 2026-08-31 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | -1.793% | 18 | 504 | +14.604% |
| 2026-08-26 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | -12.391% | 7 | 510 | +12.550% |
| 2026-08-24 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +3.617% | 1 | 510 | -1.396% |
| 2026-08-21 | 5.5800 | 5.5800 | 5.5300 | 5.5300 | -3.152% | 19 | 518 | +2.170% |
| 2026-08-18 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -0.523% | 1 | 518 | -1.051% |
| 2026-08-17 | 5.6500 | 5.7400 | 5.6500 | 5.7400 | -0.174% | 2 | 518 | -1.568% |
| 2026-08-12 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -19.916% | 4 | 517 | -1.739% |
| 2026-08-11 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +2.279% | 1 | 517 | -21.309% |
| 2026-08-10 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.818% | 1 | 516 | -19.516% |
| 2026-08-06 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -5.298% | 41 | 530 | -20.979% |
| 2026-08-05 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.948% | 1 | 530 | -25.166% |
| 2026-08-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 531 | -26.623% |
| 2026-08-03 | 8.3000 | 8.3000 | 7.7500 | 7.7500 | -13.793% | 7 | 531 | -27.097% |
| 2026-07-31 | 9.2500 | 9.2500 | 8.9700 | 8.9900 | -6.354% | 7 | 527 | -37.152% |
| 2026-07-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.571% | 1 | 528 | -41.146% |
| 2026-07-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 100 | 428 | -46.190% |
| 2026-07-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.240% | 1 | 427 | -46.190% |
| 2026-07-23 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +12.240% | 1 | 427 | -44.985% |
| 2026-07-22 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.866% | 1 | 427 | -38.251% |
| 2026-07-21 | 9.3200 | 9.4200 | 9.3200 | 9.4200 | -0.842% | 6 | 429 | -40.021% |
| 2026-07-20 | 9.6900 | 9.6900 | 9.5000 | 9.5000 | +7.955% | 3 | 429 | -40.526% |
| 2026-07-17 | 8.5000 | 8.8000 | 8.5000 | 8.8000 | +1.149% | 3 | 430 | -35.795% |
| 2026-07-16 | 8.5000 | 8.8500 | 8.5000 | 8.7000 | +8.075% | 28 | 411 | -35.057% |
| 2026-07-15 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -3.593% | 16 | 396 | -29.814% |
| 2026-07-14 | 8.3000 | 8.4500 | 8.1800 | 8.3500 | +6.777% | 18 | 380 | -32.335% |
| 2026-07-13 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +11.714% | 1 | 381 | -27.749% |
| 2026-07-10 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -0.709% | 49 | 345 | -19.286% |
| 2026-07-08 | 7.1500 | 7.4000 | 7.0500 | 7.0500 | -1.399% | 47 | 322 | -19.858% |
| 2026-07-07 | 7.1200 | 7.1800 | 7.1200 | 7.1500 | +6.716% | 3 | 323 | -20.979% |
| 2026-07-06 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | +1.515% | 27 | 320 | -15.672% |
| 2026-07-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.265% | 2 | 319 | -14.394% |
| 2026-07-01 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +6.387% | 1 | 318 | -10.742% |
| 2026-06-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 1 | 319 | -5.042% |
| 2026-06-25 | 5.4000 | 5.7500 | 5.4000 | 5.7500 | +6.481% | 5 | 320 | -1.739% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +33.333% | 5 | 315 | +4.630% |
| 2026-06-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 7 | 308 | +39.506% |
| 2026-06-15 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -14.773% | 60 | 278 | +50.667% |
| 2026-06-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.457% | 5 | 273 | +28.409% |
| 2026-06-11 | 4.3300 | 4.7000 | 4.3300 | 4.3800 | +29.204% | 5 | 269 | +28.995% |
| 2026-06-05 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +15.306% | 5 | 264 | +66.667% |
| 2026-06-02 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -10.366% | 2 | 265 | +92.177% |
| 2026-06-01 | 3.1700 | 3.2800 | 3.1700 | 3.2800 | -8.889% | 2 | 265 | +72.256% |
| 2026-05-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 264 | +56.944% |
| 2026-05-28 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | -11.111% | 140 | 217 | +56.944% |
| 2026-05-26 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | -5.814% | 114 | 177 | +39.506% |
| 2026-05-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 1 | 176 | +31.395% |
| 2026-05-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.113% | 1 | 175 | +24.176% |
| 2026-05-18 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.707% | 1 | 175 | +35.492% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.737% | 1 | 174 | +37.805% |
| 2026-05-11 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.489% | 3 | 174 | +38.821% |
| 2026-05-08 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -8.705% | 1 | 174 | +38.142% |
| 2026-05-07 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +6.667% | 2 | 175 | +26.116% |
| 2026-05-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.755% | 1 | 175 | +34.524% |
| 2026-04-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +17.778% | 1 | 175 | +6.604% |
| 2026-04-28 | 5.1500 | 5.2000 | 4.5000 | 4.5000 | -3.226% | 104 | 175 | +25.556% |
| 2026-04-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +12.864% | 1 | 128 | +21.505% |
| 2026-04-21 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -4.186% | 10 | 128 | +37.136% |
| 2026-04-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 128 | +31.395% |
| 2026-04-17 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | +4.545% | 6 | 128 | +22.826% |
| 2026-04-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 2 | 124 | +28.409% |
| 2026-04-15 | 4.9000 | 5.0000 | 4.8000 | 4.8000 | -7.692% | 13 | 122 | +17.708% |
| 2026-04-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -25.714% | 1 | 113 | +8.654% |
| 2026-04-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 1 | 114 | -19.286% |
| 2026-04-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +12.040% | 1 | 113 | -15.672% |
| 2026-04-08 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -12.059% | 1 | 112 | -5.518% |
| 2026-04-06 | 6.7500 | 6.8000 | 6.7000 | 6.8000 | -8.108% | 20 | 113 | -16.912% |
| 2026-04-02 | 6.7500 | 7.4000 | 6.7500 | 7.4000 | +12.462% | 16 | 102 | -23.649% |
| 2026-03-31 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -6.534% | 2 | 102 | -14.134% |
| 2026-03-27 | 7.0500 | 7.1500 | 7.0200 | 7.0400 | +10.000% | 7 | 104 | -19.744% |
| 2026-03-25 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | +1.587% | 2 | 102 | -11.719% |
| 2026-03-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.692% | 1 | 100 | -10.317% |
| 2026-03-19 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 22 | 100 | -3.419% |
| 2026-03-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.839% | 15 | 80 | -5.042% |
| 2026-03-12 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | +2.504% | 3 | 65 | -1.396% |
| 2026-03-11 | 5.9500 | 5.9500 | 5.2300 | 5.5900 | -15.940% | 12 | 68 | +1.073% |
| 2026-03-10 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 1 | 62 | -15.038% |
| 2026-03-09 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.905% | 1 | 62 | -19.858% |
| 2026-03-06 | 6.7100 | 6.7100 | 6.3000 | 6.3000 | -2.326% | 31 | 65 | -10.317% |
| 2026-03-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -11.765% | 1 | 35 | -12.403% |
| 2026-02-27 | 7.2600 | 7.3100 | 7.2600 | 7.3100 | +3.395% | 2 | 34 | -22.709% |
| 2026-02-26 | 7.0600 | 7.0700 | 7.0600 | 7.0700 | -3.151% | 10 | 33 | -20.085% |
| 2026-02-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +15.142% | 1 | 23 | -22.603% |
| 2026-02-19 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.462% | 1 | 23 | -10.883% |
| 2026-02-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 2 | 22 | -13.077% |
| 2026-02-13 | 6.0500 | 6.5000 | 6.0500 | 6.2000 | +3.333% | 74 | 12 | -8.871% |
| 2026-02-10 | 6.4600 | 6.4600 | 6.0000 | 6.0000 | -4.000% | 4 | 12 | -5.833% |
| 2026-02-09 | 6.9900 | 6.9900 | 6.0000 | 6.2500 | 0.000% | 12 | 11 | -9.600% |