ORCL270617P00250000
ORCL Jun 17 2027 250.00 Put
optionOPRA
EODOct 29, 2026
111.55USD-7.374%(-8.88)5Vol530OI
ORCL270617P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 111.55 | 111.55 | 111.55 | 111.55 | -7.374% | 5 | 525 | 0.000% |
| 2026-10-27 | 120.43 | 120.43 | 120.43 | 120.43 | -4.231% | 2 | 527 | -7.374% |
| 2026-10-26 | 125.75 | 125.75 | 125.75 | 125.75 | +0.423% | 5 | 532 | -11.292% |
| 2026-10-23 | 125.22 | 125.22 | 125.22 | 125.22 | +6.209% | 1 | 532 | -10.917% |
| 2026-10-20 | 117.90 | 117.90 | 117.90 | 117.90 | -1.750% | 37 | 495 | -5.386% |
| 2026-10-14 | 119.30 | 120.48 | 119.30 | 120.00 | +9.091% | 22 | 506 | -7.042% |
| 2026-10-13 | 112.15 | 112.50 | 110.00 | 110.00 | -3.846% | 42 | 465 | +1.409% |
| 2026-10-12 | 114.40 | 114.40 | 114.40 | 114.40 | 0.000% | 1 | 465 | -2.491% |
| 2026-09-30 | 114.40 | 114.40 | 114.40 | 114.40 | +6.122% | 1 | 466 | -2.491% |
| 2026-09-18 | 107.80 | 107.80 | 107.80 | 107.80 | -3.999% | 4 | 466 | +3.479% |
| 2026-09-16 | 111.75 | 112.29 | 111.75 | 112.29 | +2.082% | 11 | 455 | -0.659% |
| 2026-09-15 | 109.33 | 110.00 | 109.33 | 110.00 | +15.631% | 2 | 455 | +1.409% |
| 2026-09-08 | 95.13 | 95.13 | 95.13 | 95.13 | -8.238% | 4 | 453 | +17.261% |
| 2026-09-03 | 103.67 | 103.67 | 103.67 | 103.67 | -7.865% | 9 | 446 | +7.601% |
| 2026-09-01 | 112.52 | 112.52 | 112.52 | 112.52 | +1.607% | 5 | 446 | -0.862% |
| 2026-08-18 | 110.74 | 110.74 | 110.74 | 110.74 | -1.564% | 1 | 447 | +0.731% |
| 2026-08-07 | 112.50 | 112.50 | 112.50 | 112.50 | -0.442% | 1 | 448 | -0.844% |
| 2026-08-05 | 113.50 | 113.50 | 113.00 | 113.00 | -0.755% | 9 | 448 | -1.283% |
| 2026-08-04 | 113.86 | 113.86 | 113.86 | 113.86 | -4.640% | 2 | 449 | -2.029% |
| 2026-08-03 | 119.40 | 119.40 | 119.40 | 119.40 | -6.719% | 2 | 447 | -6.575% |
| 2026-07-30 | 127.75 | 128.00 | 127.75 | 128.00 | -2.994% | 19 | 429 | -12.852% |
| 2026-07-28 | 131.95 | 131.95 | 131.95 | 131.95 | -0.789% | 1 | 428 | -15.460% |
| 2026-07-27 | 133.00 | 133.00 | 133.00 | 133.00 | -2.299% | 1 | 427 | -16.128% |
| 2026-07-24 | 136.13 | 136.13 | 136.13 | 136.13 | +2.330% | 1 | 426 | -18.056% |
| 2026-07-23 | 131.55 | 133.03 | 131.55 | 133.03 | +4.913% | 16 | 427 | -16.147% |
| 2026-07-22 | 127.66 | 127.68 | 126.67 | 126.80 | +0.939% | 37 | 429 | -12.027% |
| 2026-07-17 | 127.50 | 128.47 | 125.62 | 125.62 | -2.771% | 62 | 367 | -11.200% |
| 2026-07-16 | 129.20 | 129.20 | 129.20 | 129.20 | +8.745% | 15 | 376 | -13.661% |
| 2026-07-13 | 118.81 | 118.81 | 118.81 | 118.81 | +5.049% | 28 | 348 | -6.111% |
| 2026-07-09 | 112.10 | 113.10 | 112.00 | 113.10 | +0.142% | 19 | 350 | -1.370% |
| 2026-07-01 | 112.94 | 112.94 | 112.94 | 112.94 | +2.347% | 3 | 350 | -1.231% |
| 2026-06-30 | 111.21 | 111.21 | 110.35 | 110.35 | +2.461% | 3 | 349 | +1.087% |
| 2026-06-26 | 107.70 | 107.70 | 107.70 | 107.70 | +1.863% | 1 | 349 | +3.575% |
| 2026-06-25 | 105.73 | 105.73 | 105.72 | 105.73 | +3.850% | 40 | 309 | +5.505% |
| 2026-06-24 | 101.81 | 101.81 | 101.81 | 101.81 | +14.509% | 5 | 304 | +9.567% |
| 2026-06-22 | 88.91 | 88.91 | 88.91 | 88.91 | +1.611% | 1 | 303 | +25.464% |
| 2026-06-11 | 89.00 | 89.00 | 87.50 | 87.50 | +13.843% | 2 | 302 | +27.486% |
| 2026-06-10 | 76.82 | 76.86 | 76.82 | 76.86 | +6.014% | 2 | 302 | +45.134% |
| 2026-06-08 | 72.60 | 72.60 | 72.50 | 72.50 | +5.917% | 2 | 301 | +53.862% |
| 2026-06-05 | 68.45 | 68.45 | 68.45 | 68.45 | +10.439% | 1 | 300 | +62.966% |
| 2026-06-04 | 61.16 | 61.98 | 61.06 | 61.98 | -6.360% | 10 | 298 | +79.977% |
| 2026-06-03 | 66.19 | 66.19 | 66.19 | 66.19 | +8.419% | 1 | 297 | +68.530% |
| 2026-06-02 | 62.70 | 62.70 | 60.60 | 61.05 | +0.909% | 48 | 290 | +82.719% |
| 2026-06-01 | 64.42 | 64.42 | 60.15 | 60.50 | -13.050% | 197 | 292 | +84.380% |
| 2026-05-29 | 69.47 | 69.58 | 69.47 | 69.58 | -6.979% | 10 | 282 | +60.319% |
| 2026-05-28 | 74.80 | 74.80 | 74.80 | 74.80 | -3.484% | 2 | 282 | +49.131% |
| 2026-05-14 | 77.50 | 77.50 | 77.50 | 77.50 | -4.345% | 1 | 283 | +43.935% |
| 2026-05-13 | 81.02 | 81.02 | 81.02 | 81.02 | -2.031% | 1 | 283 | +37.682% |
| 2026-05-12 | 82.70 | 82.70 | 82.70 | 82.70 | +3.091% | 1 | 282 | +34.885% |
| 2026-05-11 | 80.22 | 80.22 | 80.22 | 80.22 | +2.178% | 1 | 282 | +39.055% |
| 2026-05-08 | 78.51 | 78.51 | 78.51 | 78.51 | -3.420% | 1 | 282 | +42.084% |
| 2026-05-06 | 81.25 | 81.29 | 81.25 | 81.29 | -15.102% | 2 | 282 | +37.225% |
| 2026-04-30 | 95.75 | 95.75 | 95.75 | 95.75 | +8.560% | 1 | 281 | +16.501% |
| 2026-04-17 | 88.20 | 88.20 | 88.20 | 88.20 | -2.970% | 1 | 281 | +26.474% |
| 2026-04-15 | 91.00 | 91.00 | 90.90 | 90.90 | -2.258% | 2 | 282 | +22.717% |
| 2026-04-14 | 93.00 | 93.00 | 93.00 | 93.00 | -19.828% | 1 | 283 | +19.946% |
| 2026-04-10 | 116.00 | 116.00 | 116.00 | 116.00 | +6.178% | 15 | 285 | -3.836% |
| 2026-04-08 | 109.25 | 109.25 | 109.25 | 109.25 | -4.083% | 1 | 285 | +2.105% |
| 2026-03-27 | 113.90 | 113.90 | 113.90 | 113.90 | +5.953% | 1 | 285 | -2.063% |
| 2026-03-24 | 102.65 | 107.50 | 102.65 | 107.50 | +1.896% | 6 | 285 | +3.767% |
| 2026-03-20 | 105.50 | 105.50 | 105.50 | 105.50 | +5.353% | 1 | 290 | +5.735% |
| 2026-03-16 | 100.71 | 100.90 | 100.14 | 100.14 | +0.775% | 10 | 289 | +11.394% |
| 2026-03-12 | 99.37 | 99.37 | 99.37 | 99.37 | -7.820% | 1 | 291 | +12.257% |
| 2026-03-10 | 107.80 | 107.80 | 107.80 | 107.80 | +9.386% | 1 | 291 | +3.479% |
| 2026-02-10 | 98.55 | 98.55 | 98.55 | 98.55 | -5.495% | 1 | 290 | +13.191% |
| 2026-02-09 | 104.28 | 104.28 | 104.28 | 104.28 | -11.537% | 1 | 291 | +6.972% |
| 2026-02-05 | 114.87 | 117.88 | 114.87 | 117.88 | +6.198% | 4 | 291 | -5.370% |
| 2026-02-04 | 112.00 | 112.00 | 111.00 | 111.00 | +5.383% | 4 | 290 | +0.495% |
| 2026-02-03 | 105.38 | 105.38 | 105.33 | 105.33 | +8.476% | 4 | 292 | +5.905% |
| 2026-01-29 | 97.10 | 97.10 | 97.10 | 97.10 | +9.904% | 1 | 296 | +14.882% |
| 2026-01-23 | 88.50 | 88.50 | 88.35 | 88.35 | -4.072% | 2 | 297 | +26.259% |
| 2026-01-21 | 92.10 | 92.10 | 92.10 | 92.10 | +17.280% | 2 | 297 | +21.118% |
| 2026-01-15 | 78.53 | 78.53 | 78.53 | 78.53 | +8.138% | 8 | 297 | +42.048% |
| 2026-01-12 | 72.62 | 72.62 | 72.62 | 72.62 | -6.297% | 1 | 289 | +53.608% |
| 2026-01-02 | 77.50 | 77.50 | 77.50 | 77.50 | +0.649% | 1 | 289 | +43.935% |
| 2025-12-31 | 77.00 | 77.00 | 77.00 | 77.00 | -0.799% | 1 | 289 | +44.870% |
| 2025-12-24 | 77.62 | 77.62 | 77.62 | 77.62 | +0.596% | 1 | 290 | +43.713% |
| 2025-12-19 | 79.18 | 79.18 | 77.16 | 77.16 | -11.321% | 3 | 290 | +44.570% |
| 2025-12-18 | 87.06 | 87.06 | 87.01 | 87.01 | -0.252% | 2 | 289 | +28.204% |
| 2025-12-17 | 86.99 | 87.31 | 86.99 | 87.23 | +5.287% | 12 | 289 | +27.880% |
| 2025-12-15 | 86.22 | 86.22 | 82.50 | 82.85 | +1.994% | 3 | 289 | +34.641% |
| 2025-12-12 | 79.46 | 81.33 | 79.22 | 81.23 | +7.263% | 23 | 290 | +37.326% |
| 2025-12-11 | 75.56 | 75.73 | 75.56 | 75.73 | +15.760% | 3 | 273 | +47.300% |
| 2025-12-10 | 65.46 | 65.46 | 65.42 | 65.42 | -12.070% | 2 | 275 | +70.514% |
| 2025-12-02 | 74.40 | 74.40 | 74.40 | 74.40 | +1.542% | 1 | 277 | +49.933% |
| 2025-11-26 | 73.85 | 73.85 | 73.27 | 73.27 | -10.723% | 77 | 325 | +52.245% |
| 2025-11-25 | 82.07 | 82.07 | 82.07 | 82.07 | +3.807% | 1 | 325 | +35.921% |
| 2025-11-24 | 78.78 | 79.06 | 78.74 | 79.06 | +0.778% | 17 | 324 | +41.095% |
| 2025-11-21 | 78.45 | 78.45 | 78.45 | 78.45 | +17.423% | 1 | 321 | +42.192% |
| 2025-11-17 | 66.81 | 66.81 | 66.81 | 66.81 | 0.000% | 5 | 321 | +66.966% |
| 2025-11-14 | 66.81 | 66.81 | 66.81 | 66.81 | +1.381% | 2 | 316 | +66.966% |
| 2025-11-13 | 65.90 | 65.90 | 65.90 | 65.90 | +4.437% | 1 | 316 | +69.272% |
| 2025-11-12 | 62.76 | 63.10 | 62.76 | 63.10 | +2.319% | 27 | 315 | +76.783% |
| 2025-11-11 | 61.67 | 61.67 | 61.67 | 61.67 | +10.125% | 1 | 289 | +80.882% |
| 2025-11-10 | 56.00 | 56.00 | 56.00 | 56.00 | -3.912% | 1 | 289 | +99.196% |
| 2025-11-07 | 58.90 | 60.02 | 58.28 | 58.28 | +1.799% | 6 | 289 | +91.404% |
| 2025-11-06 | 57.27 | 57.27 | 57.25 | 57.25 | +5.027% | 64 | 286 | +94.847% |
| 2025-11-05 | 54.51 | 54.51 | 54.51 | 54.51 | -0.801% | 1 | 236 | +104.641% |
| 2025-11-04 | 54.00 | 54.95 | 54.00 | 54.95 | +5.775% | 5 | 235 | +103.003% |
| 2025-11-03 | 51.95 | 51.95 | 51.95 | 51.95 | -1.386% | 1 | 229 | +114.726% |
| 2025-10-31 | 52.68 | 52.68 | 52.68 | 52.68 | +2.152% | 1 | 229 | +111.750% |
| 2025-10-30 | 51.57 | 51.57 | 51.57 | 51.57 | +9.957% | 1 | 230 | +116.308% |
| 2025-10-29 | 46.90 | 46.90 | 46.90 | 46.90 | +4.734% | 1 | 230 | +137.846% |
| 2025-10-27 | 44.77 | 44.78 | 44.77 | 44.78 | -6.063% | 2 | 228 | +149.107% |
| 2025-10-21 | 47.67 | 47.67 | 47.67 | 47.67 | +0.464% | 1 | 228 | +134.005% |
| 2025-10-20 | 47.45 | 47.45 | 47.45 | 47.45 | +18.359% | 1 | 228 | +135.090% |
| 2025-10-15 | 39.50 | 40.09 | 39.50 | 40.09 | -5.936% | 2 | 228 | +178.249% |
| 2025-10-14 | 42.15 | 42.62 | 42.00 | 42.62 | -4.139% | 57 | 229 | +161.732% |
| 2025-10-07 | 44.46 | 44.46 | 44.46 | 44.46 | +10.268% | 1 | 172 | +150.900% |
| 2025-10-03 | 40.32 | 40.32 | 40.32 | 40.32 | -9.189% | 5 | 172 | +176.662% |
| 2025-09-30 | 44.10 | 44.40 | 44.10 | 44.40 | +4.006% | 2 | 172 | +151.239% |
| 2025-09-29 | 42.69 | 42.69 | 42.69 | 42.69 | +2.350% | 5 | 171 | +161.302% |
| 2025-09-25 | 41.71 | 41.71 | 41.71 | 41.71 | +12.730% | 1 | 166 | +167.442% |
| 2025-09-18 | 37.00 | 37.00 | 37.00 | 37.00 | +12.565% | 50 | 165 | +201.486% |
| 2025-09-16 | 32.87 | 32.87 | 32.87 | 32.87 | -4.448% | 1 | 115 | +239.367% |
| 2025-09-15 | 34.40 | 34.45 | 34.40 | 34.40 | -5.882% | 4 | 116 | +224.273% |
| 2025-09-12 | 36.29 | 36.55 | 35.72 | 36.55 | +10.290% | 9 | 114 | +205.198% |
| 2025-09-11 | 31.15 | 33.14 | 29.25 | 33.14 | +15.350% | 57 | 119 | +236.602% |
| 2025-09-10 | 27.00 | 28.73 | 25.35 | 28.73 | -42.413% | 6 | 66 | +288.270% |
| 2025-09-08 | 49.89 | 49.89 | 49.89 | 49.89 | -13.536% | 1 | 67 | +123.592% |
| 2025-09-04 | 57.70 | 57.70 | 57.70 | 57.70 | +9.905% | 1 | 67 | +93.328% |
| 2025-08-26 | 52.45 | 52.50 | 52.45 | 52.50 | +7.362% | 2 | 68 | +112.476% |
| 2025-08-14 | 48.95 | 48.95 | 48.90 | 48.90 | +3.712% | 2 | 67 | +128.119% |
| 2025-08-13 | 47.15 | 47.15 | 47.15 | 47.15 | +2.389% | 20 | 66 | +136.585% |
| 2025-08-11 | 45.85 | 46.10 | 45.80 | 46.05 | -4.361% | 4 | 46 | +142.237% |
| 2025-08-08 | 48.15 | 48.30 | 48.15 | 48.15 | +1.797% | 6 | 44 | +131.672% |
| 2025-08-07 | 47.30 | 47.30 | 47.30 | 47.30 | +1.502% | 5 | 42 | +135.835% |
| 2025-08-04 | 46.60 | 46.60 | 46.60 | 46.60 | +8.246% | 1 | 37 | +139.378% |
| 2025-07-31 | 42.98 | 43.35 | 42.98 | 43.05 | -8.696% | 7 | 36 | +159.117% |
| 2025-07-28 | 47.15 | 47.15 | 47.15 | 47.15 | -3.579% | 2 | 32 | +136.585% |
| 2025-07-24 | 48.80 | 48.95 | 48.60 | 48.90 | -0.912% | 12 | 31 | +128.119% |
| 2025-07-23 | 49.60 | 49.60 | 49.30 | 49.35 | -2.759% | 15 | 25 | +126.039% |
| 2025-07-22 | 51.15 | 51.30 | 50.50 | 50.75 | +9.493% | 14 | 17 | +119.803% |
| 2025-07-17 | 45.99 | 46.35 | 45.99 | 46.35 | -9.135% | 5 | 10 | +140.669% |
| 2025-07-09 | 51.01 | 51.01 | 51.01 | 51.01 | +0.157% | 2 | 9 | +118.683% |
| 2025-07-08 | 50.90 | 50.93 | 50.90 | 50.93 | +1.657% | 4 | 7 | +119.026% |
| 2025-07-03 | 50.10 | 50.10 | 50.10 | 50.10 | -11.170% | 3 | 5 | +122.655% |
| 2025-07-01 | 56.40 | 56.40 | 56.40 | 56.40 | -6.468% | 1 | 5 | +97.784% |
| 2025-06-25 | 60.30 | 60.30 | 60.30 | 60.30 | -4.965% | 1 | 4 | +84.992% |
| 2025-06-12 | 63.45 | 63.45 | 63.45 | 63.45 | 0.000% | 5 | 5 | +75.808% |