ORCL270617P00220000
ORCL Jun 17 2027 220.00 Put
optionOPRA
EODNov 2, 2026
100.35USD+9.912%(+9.05)12Vol2,385OI
ORCL270617P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 98.00 | 100.35 | 97.72 | 100.35 | +9.912% | 12 | 2,373 | 0.000% |
| 2026-10-30 | 89.50 | 91.30 | 89.50 | 91.30 | +8.432% | 18 | 2,385 | +9.912% |
| 2026-10-28 | 84.20 | 84.20 | 84.20 | 84.20 | -11.573% | 2 | 2,387 | +19.181% |
| 2026-10-26 | 95.16 | 95.29 | 95.16 | 95.22 | +1.460% | 41 | 2,346 | +5.388% |
| 2026-10-23 | 95.59 | 96.14 | 93.65 | 93.85 | -2.240% | 164 | 2,182 | +6.926% |
| 2026-10-22 | 95.27 | 96.00 | 95.27 | 96.00 | +2.784% | 6 | 2,177 | +4.531% |
| 2026-10-20 | 93.40 | 93.40 | 93.40 | 93.40 | +1.632% | 11 | 2,166 | +7.441% |
| 2026-10-19 | 91.90 | 91.90 | 91.90 | 91.90 | -1.532% | 4 | 2,162 | +9.195% |
| 2026-10-16 | 92.30 | 93.33 | 92.30 | 93.33 | +5.350% | 93 | 2,071 | +7.522% |
| 2026-10-15 | 90.00 | 90.00 | 88.59 | 88.59 | +7.643% | 5 | 2,068 | +13.275% |
| 2026-10-13 | 83.60 | 83.60 | 82.30 | 82.30 | -2.523% | 3 | 2,067 | +21.932% |
| 2026-10-12 | 84.43 | 84.43 | 84.43 | 84.43 | +2.963% | 6 | 2,061 | +18.856% |
| 2026-10-09 | 85.43 | 85.43 | 82.00 | 82.00 | -3.529% | 11 | 2,051 | +22.378% |
| 2026-10-08 | 85.00 | 85.00 | 85.00 | 85.00 | +5.959% | 1 | 2,051 | +18.059% |
| 2026-10-06 | 80.00 | 80.22 | 80.00 | 80.22 | -7.410% | 2 | 2,051 | +25.093% |
| 2026-09-29 | 89.70 | 89.70 | 86.64 | 86.64 | -3.936% | 9 | 2,044 | +15.824% |
| 2026-09-28 | 90.19 | 90.19 | 90.19 | 90.19 | +5.338% | 1 | 2,045 | +11.265% |
| 2026-09-25 | 85.62 | 85.62 | 85.62 | 85.62 | -3.494% | 1 | 2,044 | +17.204% |
| 2026-09-24 | 88.72 | 88.72 | 88.72 | 88.72 | +14.967% | 1 | 2,044 | +13.109% |
| 2026-09-22 | 74.92 | 77.17 | 74.92 | 77.17 | -0.323% | 5 | 2,049 | +30.038% |
| 2026-09-21 | 77.42 | 77.42 | 77.42 | 77.42 | -7.237% | 1 | 2,048 | +29.618% |
| 2026-09-16 | 83.46 | 83.46 | 83.46 | 83.46 | -0.358% | 20 | 2,028 | +20.237% |
| 2026-09-15 | 83.71 | 83.76 | 83.60 | 83.76 | +8.992% | 16 | 2,013 | +19.807% |
| 2026-09-11 | 75.87 | 76.90 | 75.87 | 76.85 | +4.203% | 3 | 2,015 | +30.579% |
| 2026-09-10 | 73.75 | 73.75 | 73.75 | 73.75 | +2.931% | 2 | 2,014 | +36.068% |
| 2026-09-08 | 71.65 | 71.65 | 71.65 | 71.65 | -6.766% | 2 | 2,012 | +40.056% |
| 2026-09-03 | 76.85 | 76.85 | 76.85 | 76.85 | -5.299% | 1 | 2,011 | +30.579% |
| 2026-08-26 | 81.15 | 81.15 | 81.15 | 81.15 | -6.282% | 1 | 2,010 | +23.660% |
| 2026-08-24 | 86.59 | 86.59 | 86.59 | 86.59 | +4.325% | 2 | 2,012 | +15.891% |
| 2026-08-21 | 83.00 | 83.00 | 83.00 | 83.00 | -4.488% | 5 | 2,007 | +20.904% |
| 2026-08-19 | 86.90 | 86.90 | 86.90 | 86.90 | +0.370% | 2 | 2,009 | +15.478% |
| 2026-08-04 | 86.58 | 86.58 | 86.58 | 86.58 | -6.903% | 3 | 2,009 | +15.904% |
| 2026-08-03 | 93.00 | 93.00 | 93.00 | 93.00 | -7.921% | 1 | 2,010 | +7.903% |
| 2026-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | -5.959% | 2 | 2,012 | -0.644% |
| 2026-07-29 | 106.30 | 107.40 | 106.30 | 107.40 | -0.130% | 2 | 2,010 | -6.564% |
| 2026-07-28 | 109.20 | 109.20 | 107.54 | 107.54 | +1.549% | 101 | 2,109 | -6.686% |
| 2026-07-27 | 105.90 | 105.90 | 105.90 | 105.90 | -2.844% | 1 | 2,108 | -5.241% |
| 2026-07-24 | 106.70 | 109.00 | 106.70 | 109.00 | +4.406% | 14 | 2,096 | -7.936% |
| 2026-07-23 | 103.90 | 104.40 | 103.69 | 104.40 | +3.674% | 9 | 2,101 | -3.879% |
| 2026-07-22 | 99.84 | 100.70 | 99.84 | 100.70 | +0.781% | 6 | 2,105 | -0.348% |
| 2026-07-21 | 99.92 | 99.92 | 99.92 | 99.92 | -3.253% | 3 | 2,108 | +0.430% |
| 2026-07-20 | 103.50 | 103.50 | 103.28 | 103.28 | +4.651% | 9 | 2,101 | -2.837% |
| 2026-07-17 | 102.70 | 102.70 | 98.69 | 98.69 | -0.714% | 16 | 2,092 | +1.682% |
| 2026-07-16 | 99.40 | 99.40 | 99.40 | 99.40 | +2.179% | 1 | 2,092 | +0.956% |
| 2026-07-14 | 97.15 | 97.28 | 97.15 | 97.28 | +3.160% | 9 | 2,092 | +3.156% |
| 2026-07-13 | 93.50 | 94.40 | 93.15 | 94.30 | +9.270% | 72 | 2,040 | +6.416% |
| 2026-07-09 | 86.50 | 86.53 | 86.30 | 86.30 | -5.061% | 10 | 2,031 | +16.280% |
| 2026-07-08 | 90.90 | 90.90 | 90.90 | 90.90 | +1.576% | 1 | 2,031 | +10.396% |
| 2026-07-07 | 86.52 | 89.49 | 86.52 | 89.49 | +5.183% | 2 | 2,031 | +12.135% |
| 2026-07-01 | 85.13 | 85.13 | 85.07 | 85.08 | +0.567% | 10 | 2,031 | +17.948% |
| 2026-06-30 | 84.50 | 84.60 | 84.49 | 84.60 | +3.676% | 55 | 2,045 | +18.617% |
| 2026-06-26 | 81.59 | 81.60 | 81.59 | 81.60 | +1.911% | 4 | 2,045 | +22.978% |
| 2026-06-25 | 81.46 | 81.46 | 80.07 | 80.07 | +6.462% | 4 | 2,047 | +25.328% |
| 2026-06-24 | 75.21 | 75.21 | 75.21 | 75.21 | +4.778% | 1 | 2,046 | +33.426% |
| 2026-06-23 | 71.78 | 71.78 | 71.78 | 71.78 | +9.839% | 1 | 2,045 | +39.802% |
| 2026-06-22 | 65.35 | 65.35 | 65.35 | 65.35 | +4.560% | 1 | 2,044 | +53.558% |
| 2026-06-17 | 60.54 | 62.50 | 60.27 | 62.50 | +7.112% | 3 | 2,043 | +60.560% |
| 2026-06-16 | 58.35 | 58.35 | 58.35 | 58.35 | +0.172% | 2 | 2,043 | +71.979% |
| 2026-06-15 | 59.00 | 59.00 | 58.25 | 58.25 | -9.969% | 65 | 2,043 | +72.275% |
| 2026-06-12 | 63.75 | 64.70 | 63.75 | 64.70 | +1.015% | 2 | 2,043 | +55.100% |
| 2026-06-11 | 66.70 | 67.42 | 64.05 | 64.05 | +16.455% | 12 | 2,042 | +56.674% |
| 2026-06-10 | 57.60 | 57.60 | 55.00 | 55.00 | -1.786% | 2 | 2,043 | +82.455% |
| 2026-06-09 | 50.20 | 56.00 | 50.20 | 56.00 | +5.860% | 26 | 2,021 | +79.196% |
| 2026-06-05 | 46.50 | 52.90 | 46.50 | 52.90 | +18.530% | 32 | 2,026 | +89.698% |
| 2026-06-04 | 47.60 | 47.74 | 44.63 | 44.63 | -5.445% | 23 | 2,007 | +124.849% |
| 2026-06-03 | 46.65 | 47.75 | 46.61 | 47.20 | +7.517% | 11 | 1,996 | +112.606% |
| 2026-06-02 | 44.90 | 45.00 | 43.70 | 43.90 | -2.009% | 344 | 1,696 | +128.588% |
| 2026-06-01 | 46.18 | 46.68 | 44.80 | 44.80 | -8.943% | 517 | 1,624 | +123.996% |
| 2026-05-29 | 50.55 | 51.38 | 48.65 | 49.20 | -9.808% | 1,298 | 475 | +103.963% |
| 2026-05-28 | 54.35 | 54.55 | 54.35 | 54.55 | -8.672% | 11 | 465 | +83.960% |
| 2026-05-26 | 58.90 | 59.73 | 58.90 | 59.73 | -4.048% | 102 | 365 | +68.006% |
| 2026-05-20 | 62.55 | 62.55 | 62.25 | 62.25 | +5.777% | 2 | 363 | +61.205% |
| 2026-05-15 | 58.39 | 58.85 | 58.39 | 58.85 | +2.170% | 62 | 318 | +70.518% |
| 2026-05-07 | 56.83 | 57.60 | 56.83 | 57.60 | -3.792% | 2 | 318 | +74.219% |
| 2026-05-06 | 59.87 | 59.87 | 59.87 | 59.87 | -13.345% | 1 | 316 | +67.613% |
| 2026-05-01 | 69.09 | 69.09 | 69.09 | 69.09 | +3.289% | 2 | 317 | +45.245% |
| 2026-04-24 | 66.89 | 66.89 | 66.89 | 66.89 | +15.228% | 1 | 317 | +50.022% |
| 2026-04-22 | 58.05 | 58.05 | 58.05 | 58.05 | -4.648% | 10 | 318 | +72.868% |
| 2026-04-17 | 60.88 | 60.88 | 60.88 | 60.88 | -16.085% | 2 | 308 | +64.832% |
| 2026-04-14 | 71.26 | 72.55 | 71.26 | 72.55 | -9.051% | 2 | 308 | +38.318% |
| 2026-04-13 | 79.77 | 79.77 | 79.77 | 79.77 | -10.872% | 1 | 308 | +25.799% |
| 2026-04-10 | 89.01 | 89.50 | 89.01 | 89.50 | +8.485% | 6 | 309 | +12.123% |
| 2026-04-08 | 82.50 | 82.50 | 82.50 | 82.50 | -0.782% | 1 | 313 | +21.636% |
| 2026-04-02 | 83.15 | 83.15 | 83.15 | 83.15 | +1.402% | 2 | 314 | +20.686% |
| 2026-03-31 | 82.00 | 82.00 | 82.00 | 82.00 | +5.971% | 5 | 314 | +22.378% |
| 2026-03-23 | 77.38 | 77.38 | 77.38 | 77.38 | -3.432% | 1 | 309 | +29.685% |
| 2026-03-20 | 80.13 | 80.13 | 80.13 | 80.13 | +2.797% | 6 | 310 | +25.234% |
| 2026-03-13 | 77.95 | 77.95 | 77.95 | 77.95 | +4.142% | 1 | 310 | +28.736% |
| 2026-03-12 | 74.85 | 74.85 | 74.85 | 74.85 | -7.272% | 1 | 309 | +34.068% |
| 2026-03-05 | 80.72 | 80.72 | 80.72 | 80.72 | -3.664% | 1 | 308 | +24.319% |
| 2026-03-03 | 86.50 | 86.50 | 83.79 | 83.79 | -0.840% | 38 | 308 | +19.764% |
| 2026-03-02 | 84.50 | 84.50 | 84.50 | 84.50 | -3.977% | 25 | 280 | +18.757% |
| 2026-02-27 | 88.00 | 88.00 | 88.00 | 88.00 | +13.504% | 5 | 255 | +14.034% |
| 2026-02-19 | 77.53 | 77.53 | 77.53 | 77.53 | -1.361% | 1 | 250 | +29.434% |
| 2026-02-18 | 78.60 | 78.60 | 78.60 | 78.60 | +2.571% | 1 | 249 | +27.672% |
| 2026-02-10 | 76.63 | 76.63 | 76.63 | 76.63 | -13.744% | 1 | 248 | +30.954% |
| 2026-02-06 | 88.82 | 88.84 | 88.82 | 88.84 | -3.119% | 3 | 247 | +12.956% |
| 2026-02-05 | 88.50 | 91.70 | 88.50 | 91.70 | +8.367% | 3 | 246 | +9.433% |
| 2026-02-04 | 83.50 | 86.20 | 83.50 | 84.62 | +5.314% | 4 | 243 | +18.589% |
| 2026-02-03 | 78.00 | 81.00 | 78.00 | 80.35 | +12.535% | 17 | 239 | +24.891% |
| 2026-02-02 | 71.40 | 71.40 | 71.40 | 71.40 | -2.857% | 2 | 224 | +40.546% |
| 2026-01-30 | 72.48 | 73.50 | 72.48 | 73.50 | +6.645% | 2 | 222 | +36.531% |
| 2026-01-28 | 68.92 | 68.92 | 68.92 | 68.92 | +2.712% | 1 | 220 | +45.604% |
| 2026-01-27 | 67.10 | 67.10 | 67.10 | 67.10 | -0.297% | 1 | 221 | +49.553% |
| 2026-01-21 | 66.29 | 67.30 | 66.29 | 67.30 | +5.519% | 2 | 222 | +49.108% |
| 2026-01-20 | 63.78 | 63.78 | 63.78 | 63.78 | +17.675% | 1 | 222 | +57.338% |
| 2026-01-13 | 54.10 | 54.20 | 54.10 | 54.20 | -2.867% | 2 | 223 | +85.148% |
| 2026-01-09 | 55.80 | 55.80 | 55.80 | 55.80 | -2.957% | 1 | 223 | +79.839% |
| 2026-01-07 | 57.50 | 57.50 | 57.50 | 57.50 | +4.927% | 1 | 224 | +74.522% |
| 2025-12-26 | 54.80 | 54.80 | 54.80 | 54.80 | -2.282% | 4 | 223 | +83.120% |
| 2025-12-24 | 56.08 | 56.08 | 56.08 | 56.08 | -1.735% | 1 | 228 | +78.941% |
| 2025-12-22 | 57.05 | 57.07 | 57.05 | 57.07 | -13.069% | 2 | 228 | +75.837% |
| 2025-12-17 | 63.18 | 65.65 | 63.18 | 65.65 | +10.059% | 2 | 228 | +52.856% |
| 2025-12-16 | 61.36 | 61.36 | 59.65 | 59.65 | -4.376% | 4 | 226 | +68.231% |
| 2025-12-15 | 64.80 | 64.80 | 62.38 | 62.38 | +6.998% | 12 | 225 | +60.869% |
| 2025-12-12 | 58.30 | 58.30 | 58.30 | 58.30 | +2.102% | 2 | 231 | +72.127% |
| 2025-12-11 | 57.68 | 58.29 | 57.10 | 57.10 | +23.459% | 6 | 229 | +75.744% |
| 2025-12-10 | 48.20 | 48.20 | 46.25 | 46.25 | -3.986% | 3 | 227 | +116.973% |
| 2025-12-09 | 48.17 | 48.17 | 48.17 | 48.17 | -2.981% | 1 | 226 | +108.325% |
| 2025-12-08 | 48.75 | 49.65 | 48.75 | 49.65 | -1.800% | 4 | 225 | +102.115% |
| 2025-12-05 | 49.65 | 50.56 | 49.65 | 50.56 | -3.988% | 2 | 223 | +98.477% |
| 2025-11-26 | 54.48 | 54.48 | 52.66 | 52.66 | -10.518% | 11 | 212 | +90.562% |
| 2025-11-25 | 62.10 | 62.10 | 58.85 | 58.85 | -0.153% | 2 | 212 | +70.518% |
| 2025-11-24 | 58.94 | 58.94 | 58.94 | 58.94 | -2.401% | 10 | 212 | +70.258% |
| 2025-11-21 | 60.39 | 60.39 | 60.39 | 60.39 | +20.539% | 4 | 212 | +66.170% |
| 2025-11-20 | 50.10 | 50.10 | 50.10 | 50.10 | +3.193% | 2 | 208 | +100.299% |
| 2025-11-18 | 49.20 | 49.20 | 48.25 | 48.55 | -3.094% | 5 | 210 | +106.694% |
| 2025-11-17 | 48.57 | 50.10 | 48.57 | 50.10 | +0.401% | 53 | 211 | +100.299% |
| 2025-11-14 | 51.77 | 51.77 | 49.90 | 49.90 | -0.972% | 6 | 158 | +101.102% |
| 2025-11-13 | 48.25 | 50.39 | 47.80 | 50.39 | +9.543% | 55 | 153 | +99.147% |
| 2025-11-12 | 45.85 | 46.00 | 45.65 | 46.00 | +2.679% | 7 | 155 | +118.152% |
| 2025-11-11 | 43.57 | 44.80 | 43.57 | 44.80 | +5.313% | 20 | 130 | +123.996% |
| 2025-11-07 | 42.95 | 42.95 | 42.54 | 42.54 | +5.821% | 6 | 130 | +135.896% |
| 2025-11-06 | 42.00 | 42.00 | 40.00 | 40.20 | +0.828% | 21 | 129 | +149.627% |
| 2025-11-04 | 39.79 | 39.89 | 39.79 | 39.87 | +8.460% | 12 | 128 | +151.693% |
| 2025-11-03 | 36.76 | 36.76 | 36.76 | 36.76 | -2.234% | 2 | 116 | +172.987% |
| 2025-10-31 | 37.40 | 37.60 | 37.40 | 37.60 | +1.130% | 2 | 116 | +166.888% |
| 2025-10-30 | 36.98 | 37.18 | 36.98 | 37.18 | +9.353% | 2 | 116 | +169.903% |
| 2025-10-29 | 34.00 | 34.00 | 34.00 | 34.00 | +8.696% | 1 | 116 | +195.147% |
| 2025-10-28 | 31.28 | 31.28 | 31.28 | 31.28 | +21.006% | 3 | 115 | +220.812% |
| 2025-09-23 | 25.85 | 25.85 | 25.85 | 25.85 | +2.988% | 1 | 112 | +288.201% |
| 2025-09-18 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 2 | 111 | +299.801% |
| 2025-09-12 | 24.32 | 25.10 | 24.32 | 25.10 | +12.304% | 6 | 109 | +299.801% |
| 2025-09-11 | 21.35 | 22.35 | 21.35 | 22.35 | +27.714% | 3 | 104 | +348.993% |
| 2025-09-10 | 17.15 | 17.65 | 17.15 | 17.50 | -53.704% | 14 | 102 | +473.429% |
| 2025-09-05 | 37.80 | 37.80 | 37.80 | 37.80 | -3.939% | 30 | 105 | +165.476% |
| 2025-09-03 | 39.05 | 39.80 | 39.00 | 39.35 | -0.631% | 25 | 75 | +155.019% |
| 2025-09-02 | 39.75 | 39.75 | 39.60 | 39.60 | +19.098% | 25 | 51 | +153.409% |
| 2025-08-08 | 33.65 | 33.65 | 33.20 | 33.25 | -4.782% | 6 | 33 | +201.805% |
| 2025-07-23 | 34.92 | 34.92 | 34.92 | 34.92 | -1.910% | 1 | 30 | +187.371% |
| 2025-07-22 | 35.60 | 35.60 | 35.60 | 35.60 | +6.747% | 1 | 30 | +181.882% |
| 2025-07-18 | 33.35 | 33.35 | 33.35 | 33.35 | -4.304% | 2 | 29 | +200.900% |
| 2025-07-10 | 34.85 | 34.85 | 34.85 | 34.85 | -2.789% | 1 | 29 | +187.948% |
| 2025-07-08 | 35.85 | 35.85 | 35.85 | 35.85 | +6.222% | 2 | 30 | +179.916% |
| 2025-07-03 | 37.50 | 37.50 | 33.75 | 33.75 | -4.956% | 2 | 30 | +197.333% |
| 2025-07-02 | 38.40 | 38.40 | 35.51 | 35.51 | -9.158% | 17 | 30 | +182.596% |
| 2025-07-01 | 38.95 | 39.09 | 37.80 | 39.09 | -1.907% | 18 | 29 | +156.715% |
| 2025-06-30 | 37.30 | 39.85 | 37.30 | 39.85 | -0.871% | 7 | 15 | +151.819% |
| 2025-06-25 | 40.20 | 40.20 | 40.20 | 40.20 | -3.481% | 1 | 9 | +149.627% |
| 2025-06-18 | 40.27 | 41.65 | 40.27 | 41.65 | -1.303% | 2 | 7 | +140.936% |
| 2025-06-17 | 42.20 | 42.20 | 42.20 | 42.20 | +2.130% | 1 | 7 | +137.796% |
| 2025-06-16 | 41.50 | 41.50 | 41.32 | 41.32 | +2.607% | 6 | 7 | +142.861% |
| 2025-06-13 | 40.27 | 40.27 | 40.27 | 40.27 | -8.994% | 2 | 1 | +149.193% |
| 2025-06-12 | 44.25 | 44.25 | 44.25 | 44.25 | -30.643% | 5 | 5 | +126.780% |
| 2025-05-28 | 63.80 | 63.80 | 63.80 | 63.80 | 0.000% | 5 | 5 | +57.288% |