ORCL271217P00075000
ORCL Dec 17 2027 75.00 Put
optionOPRA
EODNov 3, 2026
6.85USD-9.031%(-0.68)14Vol814OI
ORCL271217P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -9.031% | 14 | 805 | 0.000% |
| 2026-11-02 | 6.7800 | 7.5300 | 6.4500 | 7.5300 | +34.464% | 12 | 793 | -9.031% |
| 2026-10-30 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +13.131% | 3 | 793 | +22.321% |
| 2026-10-28 | 6.0000 | 6.0000 | 4.9500 | 4.9500 | -19.512% | 87 | 786 | +38.384% |
| 2026-10-27 | 6.1500 | 6.2500 | 6.1500 | 6.1500 | -8.482% | 7 | 789 | +11.382% |
| 2026-10-26 | 6.6500 | 6.7200 | 6.6500 | 6.7200 | +2.128% | 2 | 788 | +1.935% |
| 2026-10-23 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -8.611% | 7 | 788 | +4.103% |
| 2026-10-22 | 6.9200 | 7.2000 | 6.9200 | 7.2000 | +20.000% | 4 | 787 | -4.861% |
| 2026-10-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 10 | 777 | +14.167% |
| 2026-10-19 | 6.0000 | 6.0000 | 5.9000 | 5.9500 | +7.014% | 7 | 776 | +15.126% |
| 2026-10-15 | 5.8100 | 5.8100 | 5.5600 | 5.5600 | +1.091% | 16 | 763 | +23.201% |
| 2026-10-14 | 5.0600 | 5.5000 | 5.0600 | 5.5000 | +25.000% | 17 | 756 | +24.545% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | -8.333% | 6 | 751 | +55.682% |
| 2026-10-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.803% | 3 | 754 | +42.708% |
| 2026-10-09 | 4.8500 | 4.8500 | 4.5800 | 4.5800 | +0.219% | 15 | 753 | +49.563% |
| 2026-10-08 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +6.279% | 1 | 752 | +49.891% |
| 2026-10-06 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | -10.417% | 7 | 745 | +59.302% |
| 2026-10-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.111% | 1 | 745 | +42.708% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.647% | 1 | 744 | +26.852% |
| 2026-09-30 | 5.3000 | 5.3000 | 5.2100 | 5.2100 | +0.192% | 24 | 726 | +31.478% |
| 2026-09-29 | 5.2500 | 5.2500 | 5.0500 | 5.2000 | -6.137% | 37 | 692 | +31.731% |
| 2026-09-28 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +11.919% | 3 | 691 | +23.646% |
| 2026-09-24 | 5.4500 | 5.4500 | 4.9500 | 4.9500 | +18.705% | 7 | 684 | +38.384% |
| 2026-09-21 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -1.882% | 2 | 684 | +64.269% |
| 2026-09-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.526% | 1 | 684 | +61.176% |
| 2026-09-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.765% | 1 | 683 | +44.211% |
| 2026-09-11 | 3.7900 | 4.2500 | 3.7900 | 4.2500 | -3.409% | 13 | 687 | +61.176% |
| 2026-09-10 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | +6.024% | 7 | 686 | +55.682% |
| 2026-09-09 | 4.1500 | 4.1500 | 4.1000 | 4.1500 | 0.000% | 230 | 468 | +65.060% |
| 2026-09-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 48 | 420 | +65.060% |
| 2026-09-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 1 | 420 | +55.682% |
| 2026-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 9 | 415 | +37.000% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 3 | 412 | +29.245% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.893% | 2 | 412 | +20.175% |
| 2026-08-28 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.167% | 5 | 407 | +17.900% |
| 2026-08-26 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -9.774% | 2 | 406 | +14.167% |
| 2026-08-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 2 | 405 | +3.008% |
| 2026-08-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.920% | 2 | 405 | -2.837% |
| 2026-08-17 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +1.481% | 10 | 405 | 0.000% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.457% | 1 | 405 | +1.481% |
| 2026-08-12 | 6.8500 | 6.9200 | 6.8500 | 6.9200 | -9.067% | 2 | 405 | -1.012% |
| 2026-08-11 | 7.8500 | 7.8500 | 7.6100 | 7.6100 | -12.529% | 2 | 405 | -9.987% |
| 2026-08-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.249% | 2 | 405 | -21.264% |
| 2026-08-04 | 9.0500 | 9.0500 | 8.6500 | 8.8100 | -11.988% | 17 | 420 | -22.247% |
| 2026-08-03 | 10.0500 | 10.0500 | 9.9900 | 10.0100 | -19.598% | 15 | 410 | -31.568% |
| 2026-07-29 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.973% | 12 | 408 | -44.980% |
| 2026-07-28 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -3.747% | 1 | 407 | -44.444% |
| 2026-07-24 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +19.720% | 1 | 407 | -46.526% |
| 2026-07-21 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.379% | 2 | 407 | -35.981% |
| 2026-07-20 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +8.116% | 6 | 401 | -38.785% |
| 2026-07-16 | 10.2000 | 10.3500 | 10.1500 | 10.3500 | +5.720% | 16 | 392 | -33.816% |
| 2026-07-14 | 9.8000 | 9.8000 | 9.7900 | 9.7900 | +3.928% | 2 | 392 | -30.031% |
| 2026-07-13 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +15.583% | 1 | 391 | -27.282% |
| 2026-07-10 | 8.1000 | 8.2000 | 8.1000 | 8.1500 | -6.857% | 9 | 382 | -15.951% |
| 2026-07-08 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | +10.759% | 9 | 373 | -21.714% |
| 2026-07-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 2 | 375 | -13.291% |
| 2026-07-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +21.495% | 1 | 375 | -12.179% |
| 2026-06-24 | 6.1500 | 6.4200 | 6.1500 | 6.4200 | +16.094% | 3 | 373 | +6.698% |
| 2026-06-11 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +75.556% | 1 | 373 | +23.870% |
| 2026-06-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -14.865% | 1 | 373 | +117.460% |
| 2026-06-02 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | -12.941% | 2 | 375 | +85.135% |
| 2026-05-28 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -10.526% | 40 | 386 | +61.176% |
| 2026-05-26 | 4.7000 | 4.8500 | 4.6000 | 4.7500 | +2.151% | 365 | 80 | +44.211% |
| 2026-05-22 | 4.7300 | 4.7300 | 4.6500 | 4.6500 | -7.921% | 26 | 86 | +47.312% |
| 2026-05-20 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +6.992% | 2 | 86 | +35.644% |
| 2026-05-15 | 4.7200 | 4.7400 | 4.7200 | 4.7200 | -8.350% | 6 | 86 | +45.127% |
| 2026-05-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 1 | 86 | +33.010% |
| 2026-04-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.103% | 1 | 86 | +30.476% |
| 2026-04-14 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -21.611% | 10 | 85 | +17.295% |
| 2026-04-08 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.478% | 10 | 85 | -8.054% |
| 2026-03-31 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +8.289% | 1 | 75 | -16.768% |
| 2026-03-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 11 | 76 | -9.868% |
| 2026-03-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 1 | 70 | -3.521% |
| 2026-03-20 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +1.010% | 2 | 70 | -2.143% |
| 2026-03-19 | 6.9600 | 6.9600 | 6.9000 | 6.9300 | -10.000% | 48 | 70 | -1.154% |
| 2026-03-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.674% | 1 | 23 | -11.039% |
| 2026-03-03 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +9.737% | 1 | 22 | -17.866% |
| 2026-02-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 1 | 21 | -9.868% |
| 2026-02-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 1 | 20 | -3.521% |
| 2026-02-05 | 8.3400 | 9.0000 | 8.3400 | 9.0000 | 0.000% | 23 | 20 | -23.889% |