ORCL270617P00230000
ORCL Jun 17 2027 230.00 Put
optionOPRA
EODOct 28, 2026
100.75USD-3.496%(-3.65)5Vol2,283OI
ORCL270617P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.75 | 100.75 | 100.75 | 100.75 | -3.496% | 5 | 2,278 | 0.000% |
| 2026-10-26 | 104.15 | 104.40 | 104.15 | 104.40 | -0.666% | 2 | 2,276 | -3.496% |
| 2026-10-23 | 104.75 | 105.10 | 104.75 | 105.10 | -1.147% | 70 | 2,346 | -4.139% |
| 2026-10-22 | 106.32 | 106.32 | 106.32 | 106.32 | +4.728% | 2 | 2,348 | -5.239% |
| 2026-10-21 | 101.52 | 101.52 | 101.52 | 101.52 | -0.236% | 2 | 2,350 | -0.758% |
| 2026-10-16 | 101.70 | 101.76 | 101.70 | 101.76 | +4.369% | 23 | 2,327 | -0.993% |
| 2026-10-15 | 100.50 | 100.50 | 97.50 | 97.50 | -3.609% | 66 | 2,261 | +3.333% |
| 2026-10-14 | 98.69 | 101.15 | 98.69 | 101.15 | +8.240% | 69 | 2,192 | -0.395% |
| 2026-10-13 | 93.30 | 93.45 | 93.30 | 93.45 | -1.163% | 42 | 2,150 | +7.812% |
| 2026-10-12 | 94.55 | 94.55 | 94.55 | 94.55 | +1.919% | 2 | 2,148 | +6.557% |
| 2026-10-02 | 92.77 | 92.77 | 92.77 | 92.77 | +7.622% | 2 | 2,146 | +8.602% |
| 2026-09-21 | 86.20 | 86.20 | 86.20 | 86.20 | +0.996% | 1 | 2,147 | +16.879% |
| 2026-09-17 | 85.35 | 85.35 | 85.35 | 85.35 | -6.209% | 1 | 2,147 | +18.043% |
| 2026-09-16 | 91.00 | 91.00 | 91.00 | 91.00 | +13.736% | 1 | 2,147 | +10.714% |
| 2026-09-09 | 79.95 | 80.01 | 79.95 | 80.01 | +1.394% | 2 | 2,148 | +25.922% |
| 2026-09-08 | 78.91 | 78.91 | 78.91 | 78.91 | -3.768% | 2 | 2,146 | +27.677% |
| 2026-09-04 | 82.40 | 82.40 | 82.00 | 82.00 | -9.751% | 3 | 2,149 | +22.866% |
| 2026-09-02 | 90.86 | 90.86 | 90.86 | 90.86 | +0.387% | 1 | 2,148 | +10.885% |
| 2026-08-26 | 90.51 | 90.51 | 90.51 | 90.51 | -5.225% | 1 | 2,147 | +11.314% |
| 2026-08-19 | 95.50 | 95.50 | 95.50 | 95.50 | +5.525% | 2 | 2,147 | +5.497% |
| 2026-08-10 | 90.50 | 90.50 | 90.50 | 90.50 | -5.680% | 1 | 2,146 | +11.326% |
| 2026-08-05 | 96.55 | 96.55 | 95.95 | 95.95 | 0.000% | 30 | 2,134 | +5.003% |
| 2026-08-04 | 95.95 | 95.95 | 95.95 | 95.95 | -11.624% | 1 | 2,133 | +5.003% |
| 2026-07-16 | 108.08 | 108.57 | 108.08 | 108.57 | +2.541% | 2 | 2,131 | -7.203% |
| 2026-07-15 | 105.88 | 105.88 | 105.88 | 105.88 | -0.815% | 1 | 2,130 | -4.845% |
| 2026-07-14 | 105.95 | 106.75 | 105.95 | 106.75 | +3.641% | 9 | 2,129 | -5.621% |
| 2026-07-13 | 102.00 | 103.05 | 102.00 | 103.00 | +9.226% | 60 | 2,080 | -2.184% |
| 2026-07-09 | 94.60 | 94.60 | 94.30 | 94.30 | -3.923% | 41 | 2,065 | +6.840% |
| 2026-07-07 | 98.30 | 98.35 | 98.15 | 98.15 | +4.470% | 7 | 2,069 | +2.649% |
| 2026-06-30 | 93.95 | 93.95 | 93.95 | 93.95 | +2.588% | 1 | 2,069 | +7.238% |
| 2026-06-29 | 91.58 | 91.58 | 91.58 | 91.58 | +7.678% | 1 | 2,069 | +10.013% |
| 2026-06-24 | 85.05 | 85.05 | 85.05 | 85.05 | +23.261% | 6 | 2,075 | +18.460% |
| 2026-06-18 | 69.00 | 69.00 | 69.00 | 69.00 | +0.174% | 10 | 2,085 | +46.014% |
| 2026-06-17 | 68.88 | 68.88 | 68.88 | 68.88 | +4.681% | 1 | 2,084 | +46.269% |
| 2026-06-15 | 63.90 | 65.80 | 63.90 | 65.80 | -8.036% | 6 | 2,086 | +53.116% |
| 2026-06-12 | 71.55 | 71.55 | 71.55 | 71.55 | -2.706% | 1,500 | 2,086 | +40.811% |
| 2026-06-11 | 76.00 | 76.00 | 73.54 | 73.54 | +17.796% | 4 | 2,085 | +37.000% |
| 2026-06-10 | 61.71 | 62.43 | 61.71 | 62.43 | -3.954% | 30 | 2,106 | +61.381% |
| 2026-06-09 | 65.00 | 65.00 | 65.00 | 65.00 | +10.263% | 1 | 2,105 | +55.000% |
| 2026-06-08 | 59.65 | 59.65 | 58.71 | 58.95 | -2.401% | 18 | 2,097 | +70.908% |
| 2026-06-05 | 53.88 | 60.40 | 53.88 | 60.40 | +16.715% | 4 | 2,097 | +66.805% |
| 2026-06-04 | 52.74 | 52.74 | 51.22 | 51.75 | +0.194% | 52 | 2,096 | +94.686% |
| 2026-06-03 | 53.13 | 53.13 | 51.65 | 51.65 | +4.322% | 5 | 2,095 | +95.063% |
| 2026-06-02 | 51.60 | 51.60 | 48.47 | 49.51 | -3.206% | 350 | 1,936 | +103.494% |
| 2026-06-01 | 52.86 | 52.88 | 51.15 | 51.15 | -7.438% | 302 | 2,064 | +96.970% |
| 2026-05-29 | 57.41 | 58.00 | 55.26 | 55.26 | -9.558% | 11 | 2,055 | +82.320% |
| 2026-05-28 | 61.10 | 61.10 | 61.10 | 61.10 | -8.464% | 1 | 2,056 | +64.894% |
| 2026-05-27 | 66.75 | 66.75 | 66.75 | 66.75 | +0.316% | 45 | 2,056 | +50.936% |
| 2026-05-26 | 66.45 | 66.54 | 66.45 | 66.54 | -5.977% | 2 | 2,056 | +51.413% |
| 2026-05-19 | 70.00 | 70.77 | 70.00 | 70.77 | +8.161% | 2 | 2,055 | +42.363% |
| 2026-05-15 | 65.43 | 65.43 | 65.43 | 65.43 | -1.757% | 11 | 2,055 | +53.981% |
| 2026-05-13 | 66.60 | 66.60 | 66.60 | 66.60 | -4.857% | 2 | 2,056 | +51.276% |
| 2026-05-12 | 68.88 | 70.00 | 68.88 | 70.00 | +6.061% | 2 | 2,055 | +43.929% |
| 2026-05-11 | 65.35 | 66.00 | 65.00 | 66.00 | +1.538% | 3 | 2,053 | +52.652% |
| 2026-05-07 | 62.00 | 65.00 | 62.00 | 65.00 | +1.404% | 6 | 2,053 | +55.000% |
| 2026-05-06 | 66.90 | 66.90 | 64.10 | 64.10 | -4.499% | 1,501 | 2,050 | +57.176% |
| 2026-04-22 | 67.12 | 67.12 | 67.12 | 67.12 | -13.394% | 35 | 550 | +50.104% |
| 2026-04-14 | 77.50 | 77.50 | 77.50 | 77.50 | -20.374% | 5 | 550 | +30.000% |
| 2026-04-10 | 97.33 | 97.33 | 97.33 | 97.33 | +7.074% | 1 | 550 | +3.514% |
| 2026-04-08 | 90.90 | 90.90 | 90.90 | 90.90 | -5.998% | 1 | 550 | +10.836% |
| 2026-03-27 | 95.93 | 96.70 | 95.81 | 96.70 | +6.792% | 10 | 551 | +4.188% |
| 2026-03-24 | 90.55 | 90.55 | 90.55 | 90.55 | +4.900% | 1 | 557 | +11.264% |
| 2026-03-13 | 86.32 | 86.32 | 86.32 | 86.32 | +7.765% | 2 | 557 | +16.717% |
| 2026-03-11 | 80.10 | 80.10 | 80.10 | 80.10 | -12.935% | 1 | 558 | +25.780% |
| 2026-03-09 | 92.40 | 92.57 | 92.00 | 92.00 | +3.720% | 6 | 557 | +9.511% |
| 2026-03-06 | 88.82 | 88.82 | 88.70 | 88.70 | -0.838% | 98 | 557 | +13.585% |
| 2026-03-05 | 89.45 | 89.45 | 89.45 | 89.45 | -0.743% | 2 | 459 | +12.633% |
| 2026-03-04 | 90.12 | 90.12 | 90.12 | 90.12 | -3.149% | 1 | 459 | +11.795% |
| 2026-02-26 | 93.05 | 93.05 | 93.05 | 93.05 | +7.349% | 5 | 458 | +8.275% |
| 2026-02-18 | 86.68 | 86.68 | 86.68 | 86.68 | -10.639% | 1 | 463 | +16.232% |
| 2026-02-06 | 97.00 | 97.00 | 97.00 | 97.00 | -2.316% | 5 | 462 | +3.866% |
| 2026-02-05 | 98.20 | 99.30 | 98.20 | 99.30 | +19.495% | 20 | 467 | +1.460% |
| 2026-01-29 | 83.10 | 83.10 | 83.10 | 83.10 | +8.912% | 1 | 467 | +21.239% |
| 2026-01-21 | 76.15 | 76.30 | 76.15 | 76.30 | +28.972% | 2 | 466 | +32.045% |
| 2026-01-12 | 61.71 | 61.71 | 59.00 | 59.16 | -6.908% | 4 | 466 | +70.301% |
| 2026-01-07 | 63.65 | 63.65 | 63.55 | 63.55 | -1.012% | 2 | 464 | +58.537% |
| 2026-01-05 | 64.30 | 64.30 | 64.20 | 64.20 | +3.883% | 2 | 465 | +56.931% |
| 2025-12-26 | 61.80 | 61.80 | 61.80 | 61.80 | -4.526% | 3 | 465 | +63.026% |
| 2025-12-19 | 66.02 | 66.02 | 64.73 | 64.73 | -8.985% | 3 | 462 | +55.647% |
| 2025-12-18 | 70.00 | 71.12 | 70.00 | 71.12 | -1.359% | 11 | 460 | +41.662% |
| 2025-12-17 | 70.18 | 72.28 | 70.18 | 72.10 | +4.387% | 52 | 454 | +39.736% |
| 2025-12-15 | 70.33 | 70.33 | 69.07 | 69.07 | +0.363% | 81 | 435 | +45.867% |
| 2025-12-12 | 68.19 | 68.82 | 68.19 | 68.82 | +5.568% | 2 | 355 | +46.396% |
| 2025-12-11 | 65.19 | 65.19 | 65.19 | 65.19 | +21.737% | 1 | 354 | +54.548% |
| 2025-12-10 | 53.55 | 53.55 | 53.55 | 53.55 | -2.654% | 15 | 355 | +88.142% |
| 2025-12-08 | 55.01 | 55.01 | 55.01 | 55.01 | -14.168% | 10 | 370 | +83.149% |
| 2025-11-21 | 64.09 | 64.09 | 64.09 | 64.09 | +18.073% | 1 | 360 | +57.201% |
| 2025-11-19 | 54.28 | 54.28 | 54.28 | 54.28 | -2.794% | 1 | 359 | +85.612% |
| 2025-11-18 | 55.70 | 55.84 | 55.25 | 55.84 | +2.365% | 35 | 359 | +80.426% |
| 2025-11-17 | 54.50 | 54.70 | 54.10 | 54.55 | -1.729% | 20 | 364 | +84.693% |
| 2025-11-13 | 54.95 | 55.51 | 54.95 | 55.51 | +8.312% | 4 | 354 | +81.499% |
| 2025-11-12 | 51.25 | 51.25 | 51.25 | 51.25 | +0.333% | 1 | 354 | +96.585% |
| 2025-11-11 | 51.08 | 51.08 | 51.08 | 51.08 | +8.565% | 2 | 351 | +97.240% |
| 2025-11-07 | 47.05 | 47.05 | 47.05 | 47.05 | +2.172% | 1 | 351 | +114.134% |
| 2025-11-06 | 46.05 | 46.05 | 46.05 | 46.05 | +5.741% | 19 | 350 | +118.784% |
| 2025-11-05 | 43.55 | 43.55 | 43.55 | 43.55 | +22.538% | 2 | 343 | +131.343% |
| 2025-10-28 | 35.40 | 35.54 | 35.40 | 35.54 | -0.837% | 2 | 343 | +183.483% |
| 2025-10-27 | 35.60 | 35.84 | 35.60 | 35.84 | -5.808% | 2 | 344 | +181.110% |
| 2025-10-20 | 36.75 | 38.05 | 36.75 | 38.05 | +5.489% | 11 | 344 | +164.783% |
| 2025-10-17 | 35.85 | 36.07 | 35.85 | 36.07 | +3.352% | 10 | 334 | +179.318% |
| 2025-09-30 | 34.90 | 34.90 | 34.90 | 34.90 | +30.712% | 1 | 334 | +188.682% |
| 2025-09-22 | 26.65 | 26.70 | 26.65 | 26.70 | -6.709% | 2 | 333 | +277.341% |
| 2025-09-19 | 28.62 | 28.62 | 28.62 | 28.62 | -0.797% | 1 | 333 | +252.027% |
| 2025-09-18 | 28.85 | 28.85 | 28.85 | 28.85 | -0.517% | 8 | 333 | +249.220% |
| 2025-09-17 | 29.00 | 29.00 | 29.00 | 29.00 | +11.111% | 5 | 338 | +247.414% |
| 2025-09-16 | 25.00 | 26.10 | 25.00 | 26.10 | -2.829% | 21 | 333 | +286.015% |
| 2025-09-15 | 26.86 | 26.86 | 26.86 | 26.86 | -3.762% | 1 | 312 | +275.093% |
| 2025-09-12 | 27.02 | 27.91 | 27.02 | 27.91 | +25.438% | 9 | 311 | +260.982% |
| 2025-09-10 | 20.79 | 22.25 | 20.79 | 22.25 | -46.256% | 6 | 306 | +352.809% |
| 2025-09-05 | 42.70 | 42.75 | 41.40 | 41.40 | -7.279% | 6 | 305 | +143.357% |
| 2025-09-03 | 44.35 | 45.30 | 44.20 | 44.65 | -0.888% | 162 | 305 | +125.644% |
| 2025-09-02 | 45.45 | 45.45 | 45.05 | 45.05 | +11.510% | 11 | 143 | +123.640% |
| 2025-08-25 | 40.50 | 40.60 | 40.40 | 40.40 | -3.626% | 4 | 134 | +149.381% |
| 2025-08-20 | 41.92 | 41.92 | 41.92 | 41.92 | +10.753% | 2 | 132 | +140.339% |
| 2025-08-18 | 37.95 | 37.95 | 37.85 | 37.85 | +5.726% | 2 | 134 | +166.182% |
| 2025-08-13 | 35.85 | 35.85 | 35.80 | 35.80 | +0.280% | 2 | 133 | +181.425% |
| 2025-08-12 | 35.68 | 35.70 | 35.68 | 35.70 | -5.805% | 2 | 133 | +182.213% |
| 2025-08-08 | 38.10 | 38.40 | 37.55 | 37.90 | +0.159% | 73 | 132 | +165.831% |
| 2025-08-07 | 36.40 | 37.85 | 36.30 | 37.84 | +4.530% | 16 | 101 | +166.253% |
| 2025-08-04 | 36.20 | 36.20 | 36.20 | 36.20 | -3.131% | 85 | 101 | +178.315% |
| 2025-07-25 | 37.37 | 37.37 | 37.37 | 37.37 | -1.138% | 2 | 16 | +169.601% |
| 2025-07-17 | 37.80 | 37.80 | 37.80 | 37.80 | -3.768% | 2 | 16 | +166.534% |
| 2025-07-16 | 40.45 | 40.45 | 39.28 | 39.28 | -0.305% | 2 | 18 | +156.492% |
| 2025-07-10 | 39.40 | 39.40 | 39.40 | 39.40 | -2.572% | 1 | 18 | +155.711% |
| 2025-07-09 | 40.35 | 40.44 | 40.35 | 40.44 | -0.148% | 2 | 19 | +149.135% |
| 2025-07-08 | 39.00 | 40.50 | 39.00 | 40.50 | +1.606% | 17 | 19 | +148.765% |
| 2025-07-03 | 39.86 | 39.86 | 39.86 | 39.86 | -1.798% | 1 | 19 | +152.760% |
| 2025-07-02 | 41.85 | 41.85 | 40.59 | 40.59 | -7.666% | 14 | 19 | +148.214% |
| 2025-07-01 | 43.96 | 43.96 | 43.96 | 43.96 | -0.924% | 1 | 5 | +129.186% |
| 2025-06-30 | 41.69 | 45.00 | 41.69 | 44.37 | -10.904% | 6 | 4 | +127.068% |
| 2025-06-23 | 49.80 | 49.80 | 49.80 | 49.80 | -0.579% | 1 | 3 | +102.309% |
| 2025-06-12 | 50.08 | 50.09 | 50.08 | 50.09 | 0.000% | 2 | 2 | +101.138% |