ORCL270617P00270000
ORCL Jun 17 2027 270.00 Put
optionOPRA
InactiveOct 19, 2026
139.60USD-1.447%(-2.05)1Vol52OI
ORCL270617P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 139.60 | 139.60 | 139.60 | 139.60 | -1.447% | 1 | 105 | 0.000% |
| 2026-10-16 | 141.65 | 141.65 | 141.65 | 141.65 | +1.892% | 2 | 105 | -1.447% |
| 2026-10-15 | 138.48 | 139.02 | 138.48 | 139.02 | +1.327% | 4 | 104 | +0.417% |
| 2026-09-28 | 137.20 | 137.20 | 137.20 | 137.20 | +13.765% | 1 | 108 | +1.749% |
| 2026-09-22 | 120.60 | 120.60 | 120.60 | 120.60 | +1.643% | 2 | 110 | +15.755% |
| 2026-09-11 | 118.65 | 118.65 | 118.65 | 118.65 | +7.230% | 2 | 110 | +17.657% |
| 2026-09-08 | 110.65 | 110.65 | 110.65 | 110.65 | -5.005% | 4 | 110 | +26.164% |
| 2026-09-04 | 116.48 | 116.48 | 116.48 | 116.48 | -1.994% | 3 | 111 | +19.849% |
| 2026-09-03 | 121.63 | 121.64 | 118.85 | 118.85 | -9.489% | 7 | 110 | +17.459% |
| 2026-08-20 | 131.31 | 131.31 | 131.31 | 131.31 | +0.682% | 1 | 110 | +6.313% |
| 2026-08-11 | 130.42 | 130.42 | 130.42 | 130.42 | -15.504% | 1 | 111 | +7.039% |
| 2026-07-29 | 154.35 | 154.35 | 154.35 | 154.35 | +3.341% | 1 | 110 | -9.556% |
| 2026-07-20 | 149.69 | 149.69 | 149.36 | 149.36 | +1.973% | 10 | 109 | -6.535% |
| 2026-07-17 | 146.47 | 146.47 | 146.47 | 146.47 | +0.528% | 1 | 109 | -4.690% |
| 2026-07-16 | 145.70 | 145.70 | 145.70 | 145.70 | +1.739% | 1 | 108 | -4.187% |
| 2026-07-14 | 143.21 | 143.21 | 143.21 | 143.21 | +13.930% | 3 | 108 | -2.521% |
| 2026-06-26 | 125.70 | 125.70 | 125.70 | 125.70 | +33.016% | 2 | 108 | +11.058% |
| 2026-06-15 | 95.36 | 95.36 | 94.50 | 94.50 | +25.498% | 2 | 108 | +47.725% |
| 2026-06-02 | 75.40 | 75.40 | 75.30 | 75.30 | -2.613% | 2 | 108 | +85.392% |
| 2026-06-01 | 77.04 | 77.32 | 76.79 | 77.32 | -17.823% | 170 | 59 | +80.548% |
| 2026-05-11 | 94.09 | 94.09 | 94.09 | 94.09 | +0.793% | 1 | 60 | +48.369% |
| 2026-05-07 | 93.35 | 93.35 | 93.35 | 93.35 | -30.954% | 3 | 60 | +49.545% |
| 2026-04-10 | 134.90 | 135.20 | 134.63 | 135.20 | +4.265% | 28 | 57 | +3.254% |
| 2026-03-31 | 129.67 | 129.67 | 129.67 | 129.67 | +14.813% | 1 | 47 | +7.658% |
| 2026-03-11 | 112.94 | 112.94 | 112.94 | 112.94 | -9.655% | 5 | 47 | +23.605% |
| 2026-02-25 | 124.78 | 125.01 | 124.78 | 125.01 | -6.395% | 2 | 51 | +11.671% |
| 2026-02-05 | 133.55 | 133.55 | 133.55 | 133.55 | +3.383% | 1 | 51 | +4.530% |
| 2026-02-04 | 129.18 | 129.18 | 129.18 | 129.18 | +16.274% | 1 | 51 | +8.066% |
| 2026-02-02 | 110.95 | 111.10 | 110.95 | 111.10 | -1.681% | 2 | 50 | +25.653% |
| 2026-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | -0.790% | 2 | 50 | +23.540% |
| 2026-01-29 | 113.85 | 113.90 | 113.85 | 113.90 | +12.828% | 30 | 50 | +22.564% |
| 2025-12-18 | 101.21 | 101.21 | 100.83 | 100.95 | +5.156% | 6 | 52 | +38.286% |
| 2025-12-16 | 96.10 | 96.10 | 96.00 | 96.00 | -0.363% | 2 | 56 | +45.417% |
| 2025-12-12 | 96.35 | 96.40 | 96.35 | 96.35 | +2.250% | 53 | 56 | +44.888% |
| 2025-12-11 | 94.41 | 94.41 | 94.23 | 94.23 | +19.037% | 6 | 40 | +48.148% |
| 2025-12-08 | 79.16 | 79.16 | 79.16 | 79.16 | -4.257% | 1 | 34 | +76.352% |
| 2025-12-04 | 83.12 | 83.12 | 82.68 | 82.68 | -14.763% | 3 | 34 | +68.844% |
| 2025-11-25 | 97.00 | 97.00 | 97.00 | 97.00 | +3.246% | 1 | 32 | +43.918% |
| 2025-11-21 | 93.95 | 93.95 | 93.95 | 93.95 | +8.613% | 5 | 33 | +48.590% |
| 2025-11-20 | 86.50 | 86.50 | 86.50 | 86.50 | +11.685% | 12 | 28 | +61.387% |
| 2025-11-19 | 77.45 | 77.45 | 77.45 | 77.45 | -4.829% | 1 | 16 | +80.245% |
| 2025-11-14 | 81.38 | 81.38 | 81.38 | 81.38 | +6.074% | 2 | 17 | +71.541% |
| 2025-11-12 | 76.72 | 76.72 | 76.72 | 76.72 | +15.455% | 1 | 15 | +81.960% |
| 2025-11-05 | 66.45 | 66.45 | 66.45 | 66.45 | +0.151% | 1 | 14 | +110.083% |
| 2025-11-04 | 66.35 | 66.35 | 66.35 | 66.35 | +14.416% | 1 | 13 | +110.399% |
| 2025-10-29 | 57.99 | 57.99 | 57.99 | 57.99 | +4.959% | 1 | 14 | +140.731% |
| 2025-10-27 | 55.25 | 55.25 | 55.25 | 55.25 | -4.230% | 1 | 14 | +152.670% |
| 2025-10-20 | 57.69 | 57.69 | 57.69 | 57.69 | +10.942% | 1 | 14 | +141.983% |
| 2025-10-02 | 52.00 | 52.00 | 52.00 | 52.00 | +2.201% | 1 | 13 | +168.462% |
| 2025-10-01 | 50.88 | 50.88 | 50.88 | 50.88 | -6.125% | 1 | 13 | +174.371% |
| 2025-09-30 | 54.20 | 54.20 | 54.20 | 54.20 | +3.042% | 1 | 12 | +157.565% |
| 2025-09-29 | 52.60 | 52.60 | 52.60 | 52.60 | +28.293% | 10 | 11 | +165.399% |
| 2025-09-22 | 41.00 | 41.00 | 41.00 | 41.00 | -12.766% | 1 | 17 | +240.488% |
| 2025-09-17 | 47.00 | 47.00 | 47.00 | 47.00 | +27.165% | 1 | 17 | +197.021% |
| 2025-09-10 | 31.88 | 36.96 | 31.88 | 36.96 | -35.328% | 2 | 16 | +277.706% |
| 2025-08-04 | 57.15 | 57.15 | 57.15 | 57.15 | +7.022% | 10 | 16 | +144.269% |
| 2025-07-31 | 53.35 | 53.40 | 53.35 | 53.40 | -15.892% | 6 | 6 | +161.423% |
| 2025-07-07 | 63.49 | 63.49 | 63.49 | 63.49 | 0.000% | 1 | 1 | +119.877% |