ORCL270617P00240000
ORCL Jun 17 2027 240.00 Put
optionOPRA
EODOct 28, 2026
108.00USD-5.487%(-6.27)2Vol560OI
ORCL270617P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 108.00 | 108.00 | 108.00 | 108.00 | -5.487% | 2 | 562 | 0.000% |
| 2026-10-23 | 114.40 | 114.40 | 114.27 | 114.27 | -0.418% | 2 | 560 | -5.487% |
| 2026-10-22 | 114.75 | 114.75 | 114.75 | 114.75 | +2.961% | 1 | 561 | -5.882% |
| 2026-10-16 | 109.04 | 111.45 | 109.04 | 111.45 | +12.769% | 3 | 560 | -3.096% |
| 2026-10-13 | 104.00 | 104.00 | 98.83 | 98.83 | -4.797% | 13 | 547 | +9.279% |
| 2026-10-12 | 103.83 | 103.83 | 103.81 | 103.81 | +2.549% | 6 | 553 | +4.036% |
| 2026-10-08 | 101.23 | 101.23 | 101.23 | 101.23 | +1.230% | 1 | 554 | +6.688% |
| 2026-10-02 | 100.00 | 100.00 | 100.00 | 100.00 | -7.621% | 1 | 555 | +8.000% |
| 2026-09-28 | 108.86 | 108.86 | 108.25 | 108.25 | +4.177% | 2 | 553 | -0.231% |
| 2026-09-25 | 103.91 | 103.91 | 103.91 | 103.91 | -2.997% | 1 | 552 | +3.936% |
| 2026-09-24 | 107.12 | 107.12 | 107.12 | 107.12 | +13.475% | 1 | 551 | +0.822% |
| 2026-09-22 | 94.40 | 94.40 | 94.40 | 94.40 | +1.017% | 1 | 550 | +14.407% |
| 2026-09-11 | 92.11 | 93.45 | 92.11 | 93.45 | +13.493% | 2 | 550 | +15.570% |
| 2026-09-08 | 82.34 | 82.34 | 82.34 | 82.34 | -19.668% | 2 | 549 | +31.163% |
| 2026-08-25 | 102.50 | 102.50 | 102.50 | 102.50 | +3.850% | 1 | 548 | +5.366% |
| 2026-08-17 | 98.70 | 98.70 | 98.70 | 98.70 | -5.369% | 1 | 547 | +9.422% |
| 2026-08-05 | 105.20 | 105.20 | 104.30 | 104.30 | -5.909% | 32 | 559 | +3.547% |
| 2026-08-03 | 110.85 | 110.85 | 110.85 | 110.85 | -5.378% | 1 | 560 | -2.571% |
| 2026-07-30 | 117.15 | 117.15 | 117.15 | 117.15 | -7.134% | 32 | 542 | -7.810% |
| 2026-07-28 | 126.15 | 126.15 | 126.15 | 126.15 | +7.572% | 1 | 541 | -14.388% |
| 2026-07-16 | 117.27 | 117.27 | 117.27 | 117.27 | +1.612% | 1 | 540 | -7.905% |
| 2026-07-14 | 115.41 | 115.41 | 115.41 | 115.41 | +12.157% | 1 | 539 | -6.421% |
| 2026-07-09 | 103.20 | 103.20 | 102.90 | 102.90 | +5.799% | 23 | 562 | +4.956% |
| 2026-06-25 | 97.26 | 97.26 | 97.26 | 97.26 | +8.610% | 2 | 563 | +11.043% |
| 2026-06-24 | 89.55 | 89.55 | 89.55 | 89.55 | +20.169% | 1 | 562 | +20.603% |
| 2026-06-16 | 74.52 | 74.52 | 74.52 | 74.52 | +2.026% | 1 | 563 | +44.928% |
| 2026-06-15 | 72.90 | 73.04 | 72.90 | 73.04 | +30.080% | 3 | 563 | +47.864% |
| 2026-06-04 | 58.00 | 58.00 | 56.15 | 56.15 | -5.392% | 17 | 548 | +92.342% |
| 2026-06-03 | 58.98 | 59.35 | 58.98 | 59.35 | +7.188% | 21 | 529 | +81.971% |
| 2026-06-02 | 54.31 | 55.66 | 54.31 | 55.37 | +2.784% | 23 | 532 | +95.051% |
| 2026-06-01 | 58.30 | 58.30 | 53.87 | 53.87 | -28.355% | 406 | 510 | +100.483% |
| 2026-05-12 | 75.19 | 75.19 | 75.19 | 75.19 | +3.042% | 1 | 510 | +43.636% |
| 2026-05-11 | 72.97 | 72.97 | 72.97 | 72.97 | +2.270% | 1 | 510 | +48.006% |
| 2026-05-08 | 71.35 | 71.35 | 71.35 | 71.35 | +1.005% | 1 | 510 | +51.367% |
| 2026-05-07 | 70.00 | 70.64 | 70.00 | 70.64 | -4.424% | 11 | 510 | +52.888% |
| 2026-05-06 | 73.91 | 73.91 | 73.91 | 73.91 | +0.163% | 1 | 499 | +46.124% |
| 2026-04-22 | 73.79 | 73.79 | 73.79 | 73.79 | -31.057% | 1 | 499 | +46.361% |
| 2026-04-10 | 107.00 | 107.03 | 106.95 | 107.03 | +9.170% | 128 | 500 | +0.906% |
| 2026-03-05 | 97.65 | 98.04 | 97.65 | 98.04 | +4.543% | 3 | 373 | +10.159% |
| 2026-02-19 | 93.78 | 93.78 | 93.78 | 93.78 | +3.021% | 1 | 371 | +15.163% |
| 2026-02-10 | 91.03 | 91.03 | 91.03 | 91.03 | -5.404% | 1 | 370 | +18.642% |
| 2026-02-09 | 96.23 | 96.23 | 96.23 | 96.23 | -8.743% | 1 | 369 | +12.231% |
| 2026-02-06 | 105.45 | 105.45 | 105.45 | 105.45 | -2.116% | 1 | 369 | +2.418% |
| 2026-02-05 | 107.00 | 107.73 | 107.00 | 107.73 | +10.153% | 6 | 368 | +0.251% |
| 2026-02-03 | 95.70 | 97.80 | 95.70 | 97.80 | +7.567% | 7 | 367 | +10.429% |
| 2026-02-02 | 90.92 | 90.92 | 90.92 | 90.92 | +2.111% | 1 | 370 | +18.786% |
| 2026-01-30 | 89.04 | 89.04 | 89.04 | 89.04 | +9.939% | 5 | 371 | +21.294% |
| 2026-01-21 | 80.99 | 80.99 | 80.99 | 80.99 | +18.928% | 1 | 366 | +33.350% |
| 2026-01-09 | 67.95 | 68.10 | 67.95 | 68.10 | -7.661% | 3 | 365 | +58.590% |
| 2026-01-08 | 74.22 | 74.78 | 73.75 | 73.75 | +4.610% | 9 | 365 | +46.441% |
| 2025-12-29 | 70.50 | 70.50 | 70.50 | 70.50 | -0.071% | 20 | 369 | +53.191% |
| 2025-12-24 | 70.55 | 70.55 | 70.55 | 70.55 | -11.514% | 1 | 389 | +53.083% |
| 2025-12-18 | 79.73 | 79.73 | 79.73 | 79.73 | +1.142% | 1 | 389 | +35.457% |
| 2025-12-17 | 77.59 | 78.83 | 77.59 | 78.83 | +7.325% | 9 | 388 | +37.004% |
| 2025-12-16 | 74.55 | 74.55 | 73.45 | 73.45 | -3.444% | 12 | 391 | +47.039% |
| 2025-12-15 | 75.67 | 76.07 | 75.67 | 76.07 | +5.142% | 4 | 395 | +41.974% |
| 2025-12-11 | 72.35 | 72.35 | 72.35 | 72.35 | +16.431% | 1 | 392 | +49.274% |
| 2025-12-05 | 62.20 | 62.20 | 62.14 | 62.14 | -6.486% | 2 | 391 | +73.801% |
| 2025-12-03 | 66.45 | 66.45 | 66.45 | 66.45 | -13.205% | 10 | 392 | +62.528% |
| 2025-11-25 | 76.56 | 76.56 | 76.56 | 76.56 | +8.750% | 1 | 382 | +41.066% |
| 2025-11-24 | 70.40 | 70.40 | 70.40 | 70.40 | +11.551% | 10 | 381 | +53.409% |
| 2025-11-20 | 63.07 | 63.11 | 63.07 | 63.11 | +7.239% | 75 | 391 | +71.130% |
| 2025-11-19 | 59.35 | 59.60 | 58.85 | 58.85 | -3.793% | 11 | 316 | +83.517% |
| 2025-11-17 | 61.17 | 61.17 | 61.17 | 61.17 | +2.634% | 4 | 317 | +76.557% |
| 2025-11-14 | 63.03 | 63.14 | 59.60 | 59.60 | -3.948% | 21 | 313 | +81.208% |
| 2025-11-13 | 62.05 | 62.05 | 62.05 | 62.05 | +8.384% | 2 | 329 | +74.053% |
| 2025-11-12 | 56.65 | 57.35 | 56.65 | 57.25 | +8.634% | 3 | 327 | +88.646% |
| 2025-11-10 | 50.40 | 52.70 | 50.40 | 52.70 | -1.771% | 3 | 326 | +104.934% |
| 2025-11-07 | 53.65 | 53.65 | 53.65 | 53.65 | +2.679% | 8 | 325 | +101.305% |
| 2025-11-06 | 52.25 | 52.25 | 52.25 | 52.25 | +6.633% | 1 | 333 | +106.699% |
| 2025-11-04 | 49.45 | 49.45 | 49.00 | 49.00 | +4.366% | 9 | 334 | +120.408% |
| 2025-11-03 | 46.95 | 46.95 | 46.95 | 46.95 | +2.065% | 10 | 316 | +130.032% |
| 2025-10-30 | 46.00 | 46.00 | 46.00 | 46.00 | +6.481% | 1 | 316 | +134.783% |
| 2025-10-29 | 43.20 | 43.20 | 43.20 | 43.20 | +8.081% | 1 | 315 | +150.000% |
| 2025-10-28 | 39.69 | 39.97 | 39.65 | 39.97 | -1.187% | 5 | 314 | +170.203% |
| 2025-10-27 | 39.97 | 40.45 | 39.97 | 40.45 | -6.257% | 28 | 285 | +166.996% |
| 2025-10-22 | 43.15 | 43.15 | 43.15 | 43.15 | +1.649% | 1 | 285 | +150.290% |
| 2025-10-20 | 42.00 | 42.45 | 42.00 | 42.45 | +6.125% | 61 | 286 | +154.417% |
| 2025-10-17 | 40.00 | 40.00 | 40.00 | 40.00 | +12.360% | 80 | 225 | +170.000% |
| 2025-10-09 | 35.60 | 35.60 | 35.60 | 35.60 | -2.198% | 2 | 145 | +203.371% |
| 2025-10-08 | 36.40 | 36.40 | 36.40 | 36.40 | -7.731% | 60 | 145 | +196.703% |
| 2025-09-30 | 39.45 | 39.45 | 39.45 | 39.45 | +19.945% | 1 | 105 | +173.764% |
| 2025-09-17 | 32.89 | 32.89 | 32.89 | 32.89 | +9.560% | 10 | 104 | +228.367% |
| 2025-09-16 | 30.02 | 30.02 | 30.02 | 30.02 | -3.005% | 1 | 94 | +259.760% |
| 2025-09-15 | 30.95 | 30.95 | 30.95 | 30.95 | +12.833% | 1 | 93 | +248.950% |
| 2025-09-11 | 27.43 | 27.43 | 27.43 | 27.43 | +11.959% | 1 | 92 | +293.729% |
| 2025-09-10 | 24.00 | 24.50 | 21.25 | 24.50 | -46.855% | 72 | 93 | +340.816% |
| 2025-09-09 | 46.10 | 46.10 | 46.10 | 46.10 | -1.285% | 1 | 46 | +134.273% |
| 2025-08-27 | 46.70 | 46.70 | 46.70 | 46.70 | -5.178% | 1 | 45 | +131.263% |
| 2025-08-20 | 49.25 | 49.25 | 49.25 | 49.25 | +7.603% | 1 | 44 | +119.289% |
| 2025-08-19 | 45.77 | 45.77 | 45.77 | 45.77 | +4.617% | 10 | 43 | +135.962% |
| 2025-08-14 | 42.96 | 43.80 | 42.96 | 43.75 | +3.062% | 12 | 43 | +146.857% |
| 2025-08-08 | 42.45 | 42.45 | 42.45 | 42.45 | +0.879% | 2 | 37 | +154.417% |
| 2025-08-07 | 41.10 | 42.50 | 41.10 | 42.08 | +8.594% | 38 | 36 | +156.654% |
| 2025-07-31 | 38.75 | 38.75 | 38.75 | 38.75 | -6.627% | 2 | 17 | +178.710% |
| 2025-07-30 | 41.50 | 41.50 | 41.50 | 41.50 | -2.007% | 10 | 19 | +160.241% |
| 2025-07-28 | 42.35 | 42.35 | 42.35 | 42.35 | -1.672% | 1 | 19 | +155.018% |
| 2025-07-24 | 43.07 | 43.07 | 43.07 | 43.07 | -2.336% | 1 | 19 | +150.755% |
| 2025-07-23 | 44.10 | 44.10 | 44.10 | 44.10 | -4.130% | 10 | 18 | +144.898% |
| 2025-07-22 | 46.05 | 46.10 | 45.90 | 46.00 | +8.491% | 6 | 8 | +134.783% |
| 2025-07-17 | 42.95 | 42.95 | 42.40 | 42.40 | -8.225% | 3 | 5 | +154.717% |
| 2025-07-09 | 46.20 | 46.20 | 46.20 | 46.20 | -8.151% | 1 | 3 | +133.766% |
| 2025-06-30 | 50.30 | 50.30 | 50.30 | 50.30 | +0.600% | 1 | 3 | +114.712% |
| 2025-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | -10.072% | 2 | 2 | +116.000% |
| 2025-06-12 | 55.30 | 55.60 | 55.30 | 55.60 | -23.045% | 2 | 3 | +94.245% |
| 2025-06-06 | 72.25 | 72.25 | 72.25 | 72.25 | 0.000% | 2 | 1 | +49.481% |