ORCL270617P00260000
ORCL Jun 17 2027 260.00 Put
optionOPRA
EODNov 3, 2026
134.22USD+10.288%(+12.52)53Vol798OI
ORCL270617P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 137.43 | 137.43 | 133.95 | 134.22 | +10.288% | 53 | 745 | 0.000% |
| 2026-10-29 | 121.70 | 121.70 | 121.70 | 121.70 | +7.036% | 5 | 803 | +10.288% |
| 2026-10-28 | 113.70 | 113.70 | 113.70 | 113.70 | -12.740% | 1 | 804 | +18.047% |
| 2026-10-21 | 130.30 | 130.30 | 130.25 | 130.30 | +1.204% | 3 | 804 | +3.008% |
| 2026-10-20 | 128.75 | 128.75 | 128.75 | 128.75 | -2.240% | 5 | 809 | +4.249% |
| 2026-10-16 | 128.44 | 131.70 | 127.73 | 131.70 | +3.497% | 212 | 565 | +1.913% |
| 2026-10-15 | 130.38 | 131.69 | 127.25 | 127.25 | -2.138% | 311 | 258 | +5.477% |
| 2026-10-14 | 130.10 | 130.10 | 130.03 | 130.03 | +7.100% | 5 | 263 | +3.222% |
| 2026-10-13 | 121.15 | 121.41 | 121.15 | 121.41 | +1.854% | 15 | 248 | +10.551% |
| 2026-10-05 | 119.20 | 119.20 | 119.20 | 119.20 | -3.050% | 5 | 253 | +12.601% |
| 2026-09-24 | 122.95 | 122.95 | 122.95 | 122.95 | +3.975% | 2 | 251 | +9.166% |
| 2026-09-16 | 118.25 | 118.25 | 118.25 | 118.25 | +13.321% | 2 | 251 | +13.505% |
| 2026-09-09 | 104.35 | 104.35 | 104.35 | 104.35 | -14.362% | 1 | 250 | +28.625% |
| 2026-08-05 | 122.90 | 122.90 | 121.85 | 121.85 | -14.311% | 50 | 239 | +10.152% |
| 2026-07-23 | 142.20 | 142.20 | 142.20 | 142.20 | +3.305% | 5 | 234 | -5.612% |
| 2026-07-21 | 137.65 | 137.65 | 137.65 | 137.65 | +1.549% | 1 | 235 | -2.492% |
| 2026-07-17 | 135.55 | 135.55 | 135.55 | 135.55 | +18.271% | 1 | 234 | -0.981% |
| 2026-06-25 | 114.61 | 114.61 | 114.61 | 114.61 | +60.631% | 2 | 236 | +17.110% |
| 2026-06-03 | 71.35 | 71.35 | 71.35 | 71.35 | +6.255% | 2 | 236 | +88.115% |
| 2026-06-02 | 67.10 | 69.00 | 66.90 | 67.15 | -1.583% | 124 | 236 | +99.881% |
| 2026-06-01 | 70.83 | 70.95 | 68.05 | 68.23 | -10.997% | 297 | 266 | +96.717% |
| 2026-05-29 | 76.35 | 76.66 | 76.35 | 76.66 | -12.916% | 11 | 256 | +75.085% |
| 2026-05-22 | 86.95 | 88.03 | 86.95 | 88.03 | -6.101% | 17 | 239 | +52.471% |
| 2026-05-04 | 93.75 | 93.75 | 93.75 | 93.75 | -11.640% | 1 | 239 | +43.168% |
| 2026-04-30 | 106.10 | 106.10 | 106.10 | 106.10 | +0.435% | 3 | 240 | +26.503% |
| 2026-04-29 | 105.64 | 105.64 | 105.64 | 105.64 | -15.046% | 1 | 243 | +27.054% |
| 2026-04-10 | 124.35 | 124.35 | 124.35 | 124.35 | +5.274% | 1 | 243 | +7.937% |
| 2026-04-08 | 118.12 | 118.12 | 118.12 | 118.12 | +16.134% | 5 | 243 | +13.630% |
| 2026-03-11 | 103.67 | 103.67 | 101.71 | 101.71 | -4.435% | 51 | 238 | +31.963% |
| 2026-02-10 | 106.43 | 106.43 | 106.43 | 106.43 | -13.612% | 1 | 274 | +26.111% |
| 2026-02-06 | 123.18 | 124.02 | 123.18 | 123.20 | +19.833% | 3 | 273 | +8.945% |
| 2026-01-29 | 106.16 | 106.16 | 102.81 | 102.81 | +12.177% | 51 | 274 | +30.552% |
| 2026-01-26 | 91.75 | 91.75 | 91.65 | 91.65 | -3.850% | 21 | 225 | +46.448% |
| 2026-01-22 | 95.30 | 95.36 | 95.24 | 95.32 | +15.595% | 6 | 224 | +40.810% |
| 2026-01-12 | 82.46 | 82.46 | 82.46 | 82.46 | -4.005% | 15 | 223 | +62.770% |
| 2026-01-07 | 85.90 | 85.90 | 85.90 | 85.90 | -4.556% | 1 | 238 | +56.251% |
| 2025-12-15 | 93.25 | 93.25 | 90.00 | 90.00 | +1.466% | 3 | 238 | +49.133% |
| 2025-12-12 | 87.70 | 88.70 | 87.70 | 88.70 | +13.442% | 11 | 237 | +51.319% |
| 2025-12-02 | 78.19 | 78.19 | 78.19 | 78.19 | -3.421% | 15 | 236 | +71.659% |
| 2025-11-26 | 80.96 | 80.96 | 80.96 | 80.96 | +9.776% | 1 | 221 | +65.786% |
| 2025-11-18 | 73.75 | 73.75 | 73.75 | 73.75 | +0.041% | 5 | 221 | +81.993% |
| 2025-11-17 | 73.72 | 73.72 | 73.72 | 73.72 | +13.941% | 3 | 216 | +82.067% |
| 2025-11-10 | 64.70 | 64.70 | 64.70 | 64.70 | -0.538% | 2 | 213 | +107.450% |
| 2025-11-07 | 65.05 | 65.05 | 65.05 | 65.05 | +12.934% | 2 | 215 | +106.334% |
| 2025-11-03 | 59.10 | 59.10 | 57.60 | 57.60 | -0.707% | 48 | 171 | +133.021% |
| 2025-10-31 | 57.25 | 58.01 | 57.25 | 58.01 | +1.987% | 4 | 171 | +131.374% |
| 2025-10-30 | 56.88 | 56.88 | 56.88 | 56.88 | +11.529% | 1 | 169 | +135.970% |
| 2025-10-23 | 51.00 | 51.00 | 51.00 | 51.00 | -1.829% | 1 | 168 | +163.176% |
| 2025-10-21 | 52.04 | 52.04 | 51.95 | 51.95 | +1.346% | 11 | 168 | +158.364% |
| 2025-10-20 | 51.26 | 51.26 | 51.26 | 51.26 | +15.450% | 10 | 177 | +161.842% |
| 2025-10-10 | 44.10 | 44.40 | 44.05 | 44.40 | +0.113% | 52 | 167 | +202.297% |
| 2025-10-09 | 44.35 | 44.35 | 44.35 | 44.35 | -9.305% | 1 | 119 | +202.638% |
| 2025-09-30 | 48.90 | 48.90 | 48.90 | 48.90 | +15.194% | 1 | 120 | +174.479% |
| 2025-09-24 | 42.15 | 42.70 | 42.15 | 42.45 | +3.537% | 72 | 119 | +216.184% |
| 2025-09-23 | 41.10 | 41.10 | 41.00 | 41.00 | -1.086% | 40 | 47 | +227.366% |
| 2025-09-17 | 41.45 | 41.45 | 41.45 | 41.45 | +16.761% | 1 | 7 | +223.812% |
| 2025-09-16 | 35.95 | 35.95 | 35.50 | 35.50 | -8.031% | 4 | 6 | +278.085% |
| 2025-09-15 | 38.60 | 38.60 | 38.60 | 38.60 | -5.831% | 2 | 6 | +247.720% |
| 2025-09-12 | 39.60 | 40.99 | 39.60 | 40.99 | +35.147% | 3 | 4 | +227.446% |
| 2025-09-10 | 30.50 | 30.81 | 30.33 | 30.33 | -44.995% | 8 | 3 | +342.532% |
| 2025-09-08 | 55.14 | 55.14 | 55.14 | 55.14 | +8.543% | 5 | 7 | +143.417% |
| 2025-08-13 | 50.80 | 50.80 | 50.80 | 50.80 | -0.294% | 1 | 4 | +164.213% |
| 2025-07-30 | 50.95 | 50.95 | 50.95 | 50.95 | -8.066% | 1 | 3 | +163.435% |
| 2025-07-23 | 55.42 | 55.42 | 55.42 | 55.42 | +7.570% | 1 | 2 | +142.187% |
| 2025-07-17 | 51.52 | 51.52 | 51.52 | 51.52 | 0.000% | 1 | 1 | +160.520% |