ORCL270617P00290000
ORCL Jun 17 2027 290.00 Put
optionOPRA
InactiveOct 13, 2026
150.22USD-0.517%(-0.78)1Vol0OI
ORCL270617P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 150.22 | 150.22 | 150.22 | 150.22 | -0.517% | 1 | 183 | 0.000% |
| 2026-10-09 | 151.00 | 151.00 | 151.00 | 151.00 | -1.048% | 10 | 173 | -0.517% |
| 2026-09-29 | 152.70 | 152.85 | 152.60 | 152.60 | +4.164% | 10 | 169 | -1.560% |
| 2026-09-16 | 145.90 | 146.50 | 145.90 | 146.50 | -2.431% | 2 | 169 | +2.539% |
| 2026-09-15 | 149.50 | 150.25 | 148.80 | 150.15 | +14.313% | 10 | 171 | +0.047% |
| 2026-09-09 | 131.30 | 131.35 | 131.30 | 131.35 | -3.362% | 2 | 169 | +14.366% |
| 2026-09-04 | 135.60 | 135.95 | 135.47 | 135.92 | -3.074% | 9 | 170 | +10.521% |
| 2026-08-13 | 137.20 | 140.23 | 137.20 | 140.23 | -4.508% | 3 | 171 | +7.124% |
| 2026-08-10 | 146.85 | 146.85 | 146.85 | 146.85 | -14.022% | 1 | 171 | +2.295% |
| 2026-07-28 | 174.30 | 174.35 | 170.80 | 170.80 | -0.059% | 54 | 158 | -12.049% |
| 2026-07-27 | 172.00 | 172.00 | 170.80 | 170.90 | +3.014% | 15 | 168 | -12.101% |
| 2026-07-17 | 167.60 | 167.60 | 165.40 | 165.90 | -0.569% | 30 | 188 | -9.451% |
| 2026-07-16 | 164.50 | 166.95 | 164.50 | 166.85 | +4.707% | 25 | 206 | -9.967% |
| 2026-07-15 | 159.35 | 159.35 | 159.35 | 159.35 | -2.419% | 5 | 206 | -5.730% |
| 2026-07-14 | 162.00 | 163.40 | 162.00 | 163.30 | +51.907% | 30 | 218 | -8.010% |
| 2026-06-10 | 107.50 | 107.50 | 107.50 | 107.50 | +6.806% | 10 | 208 | +39.740% |
| 2026-06-05 | 100.65 | 100.65 | 100.65 | 100.65 | +8.870% | 20 | 199 | +49.250% |
| 2026-06-03 | 92.70 | 92.70 | 92.41 | 92.45 | +5.117% | 30 | 224 | +62.488% |
| 2026-06-02 | 87.35 | 87.95 | 87.30 | 87.95 | -2.278% | 16 | 230 | +70.802% |
| 2026-06-01 | 91.40 | 91.73 | 90.00 | 90.00 | -6.299% | 31 | 224 | +66.911% |
| 2026-05-29 | 96.25 | 96.35 | 96.05 | 96.05 | -19.150% | 15 | 234 | +56.398% |
| 2026-05-20 | 119.10 | 119.10 | 118.80 | 118.80 | +0.849% | 30 | 204 | +26.448% |
| 2026-05-19 | 115.25 | 117.80 | 115.25 | 117.80 | +1.464% | 21 | 184 | +27.521% |
| 2026-05-18 | 114.85 | 116.10 | 114.60 | 116.10 | +0.389% | 103 | 145 | +29.388% |
| 2026-05-12 | 115.65 | 115.65 | 115.65 | 115.65 | +4.708% | 5 | 140 | +29.892% |
| 2026-05-11 | 110.45 | 110.45 | 110.45 | 110.45 | +0.638% | 5 | 140 | +36.007% |
| 2026-05-08 | 110.70 | 110.70 | 109.61 | 109.75 | +2.522% | 30 | 140 | +36.875% |
| 2026-05-07 | 107.05 | 107.05 | 107.05 | 107.05 | -3.991% | 5 | 147 | +40.327% |
| 2026-05-06 | 111.50 | 111.50 | 111.50 | 111.50 | -7.168% | 5 | 152 | +34.726% |
| 2026-04-16 | 120.11 | 120.11 | 120.11 | 120.11 | -4.553% | 3 | 157 | +25.069% |
| 2026-04-15 | 125.75 | 125.84 | 125.75 | 125.84 | -4.268% | 6 | 160 | +19.374% |
| 2026-04-14 | 131.45 | 131.45 | 131.45 | 131.45 | -13.548% | 3 | 159 | +14.279% |
| 2026-04-10 | 152.05 | 152.05 | 152.05 | 152.05 | +2.384% | 1 | 156 | -1.204% |
| 2026-04-02 | 148.51 | 148.51 | 148.51 | 148.51 | +2.244% | 5 | 152 | +1.151% |
| 2026-02-25 | 145.25 | 145.25 | 145.25 | 145.25 | +1.114% | 5 | 152 | +3.422% |
| 2026-02-20 | 143.65 | 143.65 | 143.65 | 143.65 | +2.534% | 5 | 152 | +4.574% |
| 2026-02-17 | 140.10 | 140.10 | 140.10 | 140.10 | +5.378% | 5 | 147 | +7.223% |
| 2026-02-10 | 132.95 | 132.95 | 132.95 | 132.95 | -4.042% | 14 | 142 | +12.990% |
| 2026-02-09 | 146.50 | 146.50 | 138.55 | 138.55 | -8.275% | 33 | 153 | +8.423% |
| 2026-02-06 | 151.75 | 151.75 | 150.90 | 151.05 | -1.564% | 56 | 173 | -0.549% |
| 2026-02-05 | 153.45 | 153.45 | 153.45 | 153.45 | +4.317% | 3 | 217 | -2.105% |
| 2026-02-04 | 147.10 | 147.10 | 147.10 | 147.10 | +6.478% | 5 | 214 | +2.121% |
| 2026-02-03 | 137.85 | 138.15 | 137.85 | 138.15 | +5.458% | 2 | 209 | +8.737% |
| 2026-01-30 | 131.00 | 131.00 | 131.00 | 131.00 | +27.234% | 5 | 209 | +14.672% |
| 2026-01-09 | 102.96 | 102.96 | 102.96 | 102.96 | -5.376% | 2 | 204 | +45.901% |
| 2025-12-29 | 106.70 | 108.81 | 106.70 | 108.81 | +7.733% | 2 | 204 | +38.057% |
| 2025-12-04 | 101.00 | 101.00 | 101.00 | 101.00 | -0.854% | 5 | 204 | +48.733% |
| 2025-12-02 | 101.87 | 101.87 | 101.87 | 101.87 | -1.717% | 6 | 204 | +47.462% |
| 2025-11-26 | 103.65 | 103.65 | 103.65 | 103.65 | -5.687% | 2 | 206 | +44.930% |
| 2025-11-25 | 112.59 | 112.59 | 109.90 | 109.90 | +0.937% | 41 | 206 | +36.688% |
| 2025-11-21 | 108.88 | 108.88 | 108.88 | 108.88 | +17.963% | 6 | 171 | +37.968% |
| 2025-11-19 | 92.30 | 92.30 | 92.30 | 92.30 | -0.195% | 5 | 165 | +62.752% |
| 2025-11-14 | 92.48 | 92.48 | 92.48 | 92.48 | -5.081% | 60 | 170 | +62.435% |
| 2025-11-13 | 97.43 | 97.43 | 97.43 | 97.43 | +8.316% | 1 | 110 | +54.182% |
| 2025-11-12 | 89.91 | 89.95 | 89.91 | 89.95 | +6.136% | 5 | 111 | +67.004% |
| 2025-11-07 | 84.75 | 84.75 | 84.75 | 84.75 | +4.295% | 1 | 116 | +77.251% |
| 2025-11-04 | 81.26 | 81.26 | 81.26 | 81.26 | +8.593% | 1 | 115 | +84.863% |
| 2025-10-30 | 74.83 | 74.83 | 74.83 | 74.83 | +6.900% | 1 | 114 | +100.748% |
| 2025-10-29 | 70.31 | 70.31 | 69.36 | 70.00 | +1.552% | 92 | 115 | +114.600% |
| 2025-10-21 | 68.92 | 68.93 | 68.92 | 68.93 | -0.390% | 2 | 29 | +117.931% |
| 2025-10-20 | 67.12 | 69.20 | 67.12 | 69.20 | +16.714% | 7 | 31 | +117.081% |
| 2025-10-15 | 59.29 | 59.29 | 59.29 | 59.29 | -2.371% | 1 | 25 | +153.365% |
| 2025-10-08 | 61.75 | 61.75 | 60.73 | 60.73 | -4.121% | 6 | 25 | +147.357% |
| 2025-09-29 | 63.34 | 63.34 | 63.34 | 63.34 | -0.016% | 2 | 24 | +137.165% |
| 2025-09-26 | 62.30 | 63.35 | 62.30 | 63.35 | +7.391% | 21 | 24 | +137.127% |
| 2025-09-24 | 57.56 | 58.99 | 57.56 | 58.99 | +7.862% | 2 | 13 | +154.653% |
| 2025-09-23 | 54.69 | 54.69 | 54.69 | 54.69 | +2.801% | 1 | 12 | +174.675% |
| 2025-09-19 | 53.90 | 54.44 | 53.20 | 53.20 | -3.571% | 3 | 11 | +182.368% |
| 2025-09-12 | 53.32 | 55.17 | 53.32 | 55.17 | +18.340% | 7 | 12 | +172.286% |
| 2025-09-11 | 48.08 | 48.47 | 46.62 | 46.62 | 0.000% | 11 | 5 | +222.222% |