ORCL261218P00270000
ORCL Dec 18 2026 270.00 Put
optionOPRA
EODOct 30, 2026
138.55USD+8.496%(+10.85)1Vol0OI
ORCL261218P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 138.55 | 138.55 | 138.55 | 138.55 | +8.496% | 1 | 0 | 0.000% |
| 2026-10-02 | 127.70 | 127.70 | 127.70 | 127.70 | +7.311% | 1 | 270 | +8.496% |
| 2026-08-28 | 119.00 | 119.00 | 119.00 | 119.00 | +0.422% | 1 | 284 | +16.429% |
| 2026-08-14 | 118.50 | 118.50 | 118.50 | 118.50 | +0.705% | 20 | 294 | +16.920% |
| 2026-08-12 | 117.67 | 117.67 | 117.67 | 117.67 | -22.768% | 2 | 293 | +17.745% |
| 2026-07-29 | 151.62 | 152.36 | 151.62 | 152.36 | +0.105% | 11 | 302 | -9.064% |
| 2026-07-28 | 152.20 | 152.20 | 152.20 | 152.20 | +0.184% | 1 | 302 | -8.968% |
| 2026-07-24 | 151.83 | 152.10 | 151.83 | 151.92 | +5.507% | 7 | 301 | -8.801% |
| 2026-07-21 | 143.99 | 143.99 | 143.99 | 143.99 | +0.251% | 6 | 301 | -3.778% |
| 2026-07-16 | 143.63 | 143.63 | 143.63 | 143.63 | +1.894% | 1 | 302 | -3.537% |
| 2026-07-14 | 140.96 | 140.96 | 140.96 | 140.96 | +43.910% | 10 | 312 | -1.710% |
| 2026-06-22 | 97.95 | 97.95 | 97.95 | 97.95 | +6.294% | 1 | 313 | +41.450% |
| 2026-06-18 | 92.15 | 92.15 | 92.15 | 92.15 | +6.841% | 10 | 307 | +50.353% |
| 2026-06-15 | 86.30 | 86.30 | 86.25 | 86.25 | -13.142% | 31 | 307 | +60.638% |
| 2026-06-11 | 100.87 | 100.87 | 99.30 | 99.30 | +26.707% | 2 | 307 | +39.527% |
| 2026-06-10 | 78.75 | 78.82 | 78.04 | 78.37 | +27.224% | 32 | 306 | +76.790% |
| 2026-06-02 | 61.64 | 61.64 | 61.35 | 61.60 | +1.818% | 13 | 306 | +124.919% |
| 2026-06-01 | 67.00 | 67.00 | 60.50 | 60.50 | -15.679% | 20 | 302 | +129.008% |
| 2026-05-29 | 74.65 | 74.65 | 71.75 | 71.75 | -14.715% | 35 | 298 | +93.101% |
| 2026-05-07 | 84.13 | 84.13 | 84.13 | 84.13 | -28.278% | 1 | 298 | +64.686% |
| 2026-04-13 | 117.34 | 117.34 | 117.25 | 117.30 | -11.278% | 12 | 298 | +18.116% |
| 2026-04-10 | 132.65 | 132.65 | 132.21 | 132.21 | +3.233% | 5 | 309 | +4.795% |
| 2026-03-31 | 128.07 | 128.07 | 128.07 | 128.07 | -1.915% | 1 | 355 | +8.183% |
| 2026-03-30 | 130.62 | 130.63 | 130.57 | 130.57 | +7.465% | 3 | 355 | +6.112% |
| 2026-03-25 | 121.50 | 121.50 | 121.50 | 121.50 | +17.052% | 7 | 358 | +14.033% |
| 2026-03-11 | 103.80 | 103.80 | 103.80 | 103.80 | -15.231% | 1 | 358 | +33.478% |
| 2026-03-10 | 122.25 | 122.45 | 122.25 | 122.45 | -4.336% | 10 | 358 | +13.148% |
| 2026-02-27 | 128.00 | 128.00 | 128.00 | 128.00 | +1.370% | 1 | 358 | +8.242% |
| 2026-02-24 | 126.27 | 126.27 | 126.27 | 126.27 | +2.767% | 2 | 358 | +9.725% |
| 2026-02-20 | 122.87 | 122.87 | 122.87 | 122.87 | +3.426% | 25 | 358 | +12.761% |
| 2026-02-11 | 118.25 | 118.80 | 118.20 | 118.80 | -9.112% | 8 | 358 | +16.625% |
| 2026-02-06 | 132.10 | 132.10 | 130.00 | 130.71 | -0.328% | 3 | 366 | +5.998% |
| 2026-02-05 | 130.50 | 131.14 | 130.50 | 131.14 | +3.358% | 2 | 366 | +5.650% |
| 2026-02-04 | 122.83 | 126.88 | 122.83 | 126.88 | +6.497% | 3 | 367 | +9.198% |
| 2026-02-03 | 119.11 | 119.14 | 119.11 | 119.14 | +20.770% | 3 | 367 | +16.292% |
| 2026-01-27 | 98.70 | 98.70 | 98.65 | 98.65 | +3.842% | 5 | 364 | +40.446% |
| 2026-01-26 | 95.00 | 95.00 | 95.00 | 95.00 | -8.742% | 1 | 365 | +45.842% |
| 2026-01-21 | 103.80 | 104.10 | 103.80 | 104.10 | +10.159% | 4 | 365 | +33.093% |
| 2026-01-20 | 93.85 | 94.50 | 93.85 | 94.50 | +7.631% | 4 | 362 | +46.614% |
| 2026-01-14 | 87.80 | 87.80 | 87.80 | 87.80 | +0.515% | 1 | 366 | +57.802% |
| 2026-01-07 | 87.35 | 87.35 | 87.35 | 87.35 | -1.544% | 32 | 365 | +58.615% |
| 2026-01-06 | 88.72 | 88.72 | 88.72 | 88.72 | +3.572% | 1 | 357 | +56.165% |
| 2026-01-02 | 85.66 | 85.66 | 85.66 | 85.66 | -13.018% | 1 | 356 | +61.744% |
| 2025-12-17 | 98.48 | 98.48 | 98.48 | 98.48 | +4.610% | 1 | 355 | +40.688% |
| 2025-12-15 | 94.14 | 94.14 | 94.14 | 94.14 | +2.326% | 4 | 355 | +47.174% |
| 2025-12-12 | 92.00 | 92.00 | 92.00 | 92.00 | +6.432% | 10 | 355 | +50.598% |
| 2025-12-11 | 86.42 | 86.44 | 86.42 | 86.44 | +6.453% | 3 | 355 | +60.285% |
| 2025-12-02 | 81.60 | 81.60 | 81.20 | 81.20 | -3.734% | 2 | 355 | +70.628% |
| 2025-12-01 | 84.35 | 84.35 | 84.35 | 84.35 | +4.406% | 10 | 354 | +64.256% |
| 2025-11-26 | 80.79 | 80.79 | 80.79 | 80.79 | -11.869% | 5 | 353 | +71.494% |
| 2025-11-25 | 91.00 | 91.67 | 91.00 | 91.67 | +6.779% | 2 | 353 | +51.140% |
| 2025-11-24 | 85.85 | 85.85 | 85.85 | 85.85 | -0.325% | 1 | 351 | +61.386% |
| 2025-11-21 | 86.80 | 86.80 | 86.13 | 86.13 | +11.135% | 5 | 350 | +60.861% |
| 2025-11-20 | 77.50 | 77.50 | 77.50 | 77.50 | +7.475% | 3 | 350 | +78.774% |
| 2025-11-19 | 72.11 | 72.11 | 72.11 | 72.11 | -4.452% | 1 | 350 | +92.137% |
| 2025-11-18 | 75.47 | 75.47 | 75.47 | 75.47 | +3.824% | 5 | 351 | +83.583% |
| 2025-11-17 | 72.74 | 72.74 | 72.69 | 72.69 | +2.380% | 4 | 351 | +90.604% |
| 2025-11-14 | 74.43 | 74.43 | 71.00 | 71.00 | +4.213% | 6 | 351 | +95.141% |
| 2025-11-11 | 68.13 | 68.13 | 68.13 | 68.13 | +2.328% | 1 | 350 | +103.361% |
| 2025-11-07 | 66.07 | 66.58 | 66.07 | 66.58 | +10.232% | 6 | 350 | +108.096% |
| 2025-11-06 | 63.25 | 63.25 | 60.40 | 60.40 | +3.567% | 2 | 350 | +129.387% |
| 2025-11-05 | 58.32 | 58.32 | 58.32 | 58.32 | +3.883% | 1 | 351 | +137.569% |
| 2025-10-31 | 54.39 | 56.14 | 54.39 | 56.14 | +1.887% | 4 | 351 | +146.794% |
| 2025-10-30 | 55.10 | 55.10 | 55.10 | 55.10 | +9.325% | 3 | 351 | +151.452% |
| 2025-10-29 | 51.50 | 51.50 | 49.80 | 50.40 | +7.923% | 7 | 348 | +174.901% |
| 2025-10-28 | 46.15 | 46.70 | 46.15 | 46.70 | -6.450% | 3 | 348 | +196.681% |
| 2025-10-22 | 49.92 | 49.92 | 49.92 | 49.92 | -0.775% | 1 | 348 | +177.544% |
| 2025-10-21 | 50.31 | 50.31 | 50.31 | 50.31 | 0.000% | 1 | 348 | +175.393% |
| 2025-10-20 | 50.10 | 50.31 | 50.10 | 50.31 | +8.427% | 12 | 347 | +175.393% |
| 2025-10-17 | 46.40 | 46.40 | 46.40 | 46.40 | +11.138% | 1 | 347 | +198.599% |
| 2025-10-16 | 41.75 | 41.75 | 41.75 | 41.75 | -4.133% | 1 | 346 | +231.856% |
| 2025-10-14 | 45.49 | 45.49 | 43.10 | 43.55 | +5.704% | 59 | 346 | +218.140% |
| 2025-10-13 | 41.20 | 41.20 | 41.20 | 41.20 | -12.266% | 2 | 350 | +236.286% |
| 2025-10-07 | 49.41 | 49.41 | 46.96 | 46.96 | +8.453% | 2 | 346 | +195.038% |
| 2025-10-06 | 43.30 | 43.30 | 43.30 | 43.30 | +1.121% | 6 | 346 | +219.977% |
| 2025-10-03 | 43.28 | 43.28 | 42.82 | 42.82 | -11.106% | 6 | 340 | +223.564% |
| 2025-09-30 | 48.17 | 48.17 | 48.17 | 48.17 | +3.591% | 1 | 340 | +187.627% |
| 2025-09-29 | 46.22 | 46.55 | 46.18 | 46.50 | +0.216% | 15 | 340 | +197.957% |
| 2025-09-26 | 45.85 | 46.40 | 45.85 | 46.40 | +14.286% | 3 | 339 | +198.599% |
| 2025-09-24 | 40.27 | 40.60 | 40.27 | 40.60 | +2.915% | 2 | 339 | +241.256% |
| 2025-09-23 | 37.00 | 39.45 | 37.00 | 39.45 | -0.379% | 6 | 341 | +251.204% |
| 2025-09-17 | 39.60 | 39.95 | 39.50 | 39.60 | +17.507% | 326 | 335 | +249.874% |
| 2025-09-16 | 33.70 | 33.70 | 33.70 | 33.70 | -9.238% | 10 | 65 | +311.128% |
| 2025-09-15 | 36.08 | 37.13 | 36.08 | 37.13 | +6.481% | 11 | 75 | +273.148% |
| 2025-09-11 | 35.12 | 35.12 | 34.87 | 34.87 | +31.585% | 25 | 65 | +297.333% |
| 2025-09-10 | 26.89 | 26.89 | 26.50 | 26.50 | -59.418% | 31 | 40 | +422.830% |
| 2025-09-04 | 65.30 | 65.30 | 65.30 | 65.30 | +28.039% | 10 | 20 | +112.175% |
| 2025-08-05 | 51.00 | 51.00 | 51.00 | 51.00 | +5.046% | 10 | 22 | +171.667% |
| 2025-07-31 | 48.55 | 48.55 | 48.55 | 48.55 | -33.973% | 10 | 12 | +185.376% |
| 2025-06-23 | 73.79 | 73.79 | 73.53 | 73.53 | +4.699% | 4 | 2 | +88.426% |
| 2025-06-18 | 70.23 | 70.23 | 70.23 | 70.23 | -8.757% | 2 | 2 | +97.280% |
| 2025-06-12 | 76.97 | 76.97 | 76.97 | 76.97 | 0.000% | 2 | 2 | +80.005% |