ORCL270617P00300000
ORCL Jun 17 2027 300.00 Put
optionOPRA
EODNov 2, 2026
180.00USD+14.395%(+22.65)1Vol3OI
ORCL270617P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 180.00 | 180.00 | 180.00 | 180.00 | +14.395% | 1 | 3 | 0.000% |
| 2026-10-29 | 157.35 | 157.35 | 157.35 | 157.35 | -6.617% | 10 | 3 | +14.395% |
| 2026-10-14 | 167.37 | 168.50 | 167.00 | 168.50 | +2.713% | 3 | 27 | +6.825% |
| 2026-10-13 | 164.05 | 164.05 | 164.05 | 164.05 | -0.091% | 1 | 28 | +9.723% |
| 2026-10-08 | 159.64 | 164.20 | 159.64 | 164.20 | +1.115% | 20 | 82 | +9.622% |
| 2026-10-01 | 162.39 | 162.39 | 162.39 | 162.39 | -0.068% | 10 | 82 | +10.844% |
| 2026-09-29 | 162.55 | 162.55 | 162.50 | 162.50 | 0.000% | 2 | 82 | +10.769% |
| 2026-09-25 | 161.14 | 162.50 | 161.14 | 162.50 | +4.839% | 2 | 80 | +10.769% |
| 2026-09-23 | 155.00 | 155.00 | 155.00 | 155.00 | +7.437% | 1 | 80 | +16.129% |
| 2026-09-10 | 145.55 | 145.55 | 144.27 | 144.27 | -7.626% | 4 | 79 | +24.766% |
| 2026-08-10 | 156.18 | 156.18 | 156.18 | 156.18 | -11.357% | 1 | 79 | +15.252% |
| 2026-07-17 | 176.19 | 176.19 | 176.19 | 176.19 | +6.011% | 4 | 79 | +2.162% |
| 2026-07-13 | 166.20 | 166.20 | 166.20 | 166.20 | +3.648% | 1 | 78 | +8.303% |
| 2026-07-10 | 160.35 | 160.35 | 160.35 | 160.35 | -2.166% | 1 | 77 | +12.254% |
| 2026-07-08 | 163.90 | 163.90 | 163.90 | 163.90 | +28.137% | 10 | 77 | +9.823% |
| 2026-06-12 | 127.91 | 127.91 | 127.91 | 127.91 | -1.098% | 1 | 78 | +40.724% |
| 2026-06-11 | 132.42 | 132.46 | 129.33 | 129.33 | +14.573% | 12 | 67 | +39.179% |
| 2026-06-09 | 112.88 | 112.88 | 112.88 | 112.88 | +3.087% | 1 | 66 | +59.461% |
| 2026-06-08 | 109.50 | 109.50 | 109.50 | 109.50 | +4.505% | 1 | 65 | +64.384% |
| 2026-06-05 | 104.78 | 104.78 | 104.78 | 104.78 | +4.602% | 1 | 64 | +71.789% |
| 2026-06-03 | 100.28 | 100.28 | 100.17 | 100.17 | +3.760% | 2 | 64 | +79.695% |
| 2026-06-02 | 96.54 | 96.54 | 96.54 | 96.54 | -2.258% | 22 | 45 | +86.451% |
| 2026-06-01 | 100.93 | 100.93 | 98.77 | 98.77 | -5.978% | 3 | 43 | +82.242% |
| 2026-05-29 | 104.85 | 105.05 | 104.85 | 105.05 | -11.871% | 8 | 43 | +71.347% |
| 2026-05-22 | 119.20 | 119.20 | 119.20 | 119.20 | -15.437% | 1 | 43 | +51.007% |
| 2026-04-30 | 141.23 | 141.23 | 140.96 | 140.96 | +10.644% | 20 | 43 | +27.696% |
| 2026-04-21 | 127.40 | 127.40 | 127.40 | 127.40 | -1.408% | 3 | 43 | +41.287% |
| 2026-04-17 | 123.01 | 129.22 | 123.01 | 129.22 | +1.341% | 6 | 43 | +39.297% |
| 2026-04-16 | 129.87 | 130.71 | 127.51 | 127.51 | -4.236% | 12 | 42 | +41.165% |
| 2026-04-15 | 134.50 | 134.50 | 133.15 | 133.15 | -4.078% | 6 | 41 | +35.186% |
| 2026-04-14 | 138.81 | 138.81 | 138.81 | 138.81 | -8.146% | 3 | 38 | +29.674% |
| 2026-04-13 | 151.12 | 151.12 | 151.12 | 151.12 | +1.730% | 1 | 36 | +19.111% |
| 2026-03-18 | 148.55 | 148.55 | 148.55 | 148.55 | -3.539% | 2 | 105 | +21.171% |
| 2026-02-20 | 154.00 | 154.00 | 154.00 | 154.00 | +4.549% | 1 | 103 | +16.883% |
| 2026-02-19 | 147.30 | 147.30 | 147.30 | 147.30 | -4.882% | 4 | 102 | +22.200% |
| 2026-02-09 | 154.86 | 154.86 | 154.86 | 154.86 | -3.303% | 3 | 98 | +16.234% |
| 2026-02-06 | 160.82 | 160.82 | 160.15 | 160.15 | +14.754% | 4 | 101 | +12.395% |
| 2026-01-29 | 139.56 | 139.56 | 139.56 | 139.56 | +4.305% | 1 | 99 | +28.977% |
| 2026-01-21 | 133.80 | 133.80 | 133.80 | 133.80 | +11.102% | 1 | 99 | +34.529% |
| 2026-01-16 | 120.43 | 120.43 | 120.43 | 120.43 | +2.932% | 1 | 99 | +49.464% |
| 2025-12-23 | 117.00 | 117.00 | 117.00 | 117.00 | +1.474% | 1 | 99 | +53.846% |
| 2025-12-22 | 115.36 | 115.36 | 115.30 | 115.30 | -2.552% | 5 | 100 | +56.114% |
| 2025-12-19 | 118.32 | 118.32 | 118.32 | 118.32 | -5.017% | 3 | 97 | +52.130% |
| 2025-12-15 | 126.00 | 126.00 | 124.57 | 124.57 | +6.198% | 4 | 100 | +44.497% |
| 2025-12-11 | 119.17 | 119.17 | 117.30 | 117.30 | +10.828% | 2 | 97 | +53.453% |
| 2025-12-04 | 105.84 | 105.84 | 105.84 | 105.84 | -3.245% | 6 | 97 | +70.068% |
| 2025-12-02 | 109.39 | 109.39 | 109.39 | 109.39 | -2.997% | 6 | 103 | +64.549% |
| 2025-11-28 | 112.77 | 112.77 | 112.77 | 112.77 | +1.953% | 3 | 97 | +59.617% |
| 2025-11-26 | 110.97 | 110.97 | 110.61 | 110.61 | -3.135% | 6 | 92 | +62.734% |
| 2025-11-24 | 114.19 | 114.19 | 114.19 | 114.19 | -1.991% | 1 | 92 | +57.632% |
| 2025-11-21 | 116.51 | 116.51 | 116.51 | 116.51 | +11.696% | 1 | 92 | +54.493% |
| 2025-11-20 | 104.31 | 104.31 | 104.31 | 104.31 | +5.438% | 1 | 92 | +72.563% |
| 2025-11-14 | 103.28 | 103.28 | 98.93 | 98.93 | -3.294% | 3 | 93 | +81.947% |
| 2025-11-13 | 102.30 | 102.30 | 102.30 | 102.30 | +42.917% | 3 | 92 | +75.953% |
| 2025-10-17 | 71.79 | 71.79 | 70.66 | 71.58 | +16.390% | 3 | 89 | +151.467% |
| 2025-10-16 | 61.50 | 61.50 | 61.50 | 61.50 | -4.666% | 3 | 88 | +192.683% |
| 2025-10-15 | 64.51 | 64.51 | 64.51 | 64.51 | -1.587% | 1 | 91 | +179.027% |
| 2025-10-10 | 65.55 | 65.55 | 65.55 | 65.55 | +0.846% | 10 | 90 | +174.600% |
| 2025-10-09 | 65.00 | 65.00 | 65.00 | 65.00 | -2.256% | 10 | 90 | +176.923% |
| 2025-10-06 | 66.50 | 66.50 | 66.50 | 66.50 | -1.262% | 1 | 88 | +170.677% |
| 2025-10-03 | 67.35 | 67.35 | 67.35 | 67.35 | -3.233% | 1 | 89 | +167.261% |
| 2025-10-01 | 69.60 | 69.60 | 69.60 | 69.60 | -2.041% | 1 | 90 | +158.621% |
| 2025-09-30 | 71.05 | 71.05 | 71.05 | 71.05 | +7.003% | 1 | 89 | +153.343% |
| 2025-09-25 | 65.95 | 66.40 | 65.31 | 66.40 | +6.240% | 4 | 89 | +171.084% |
| 2025-09-24 | 62.50 | 62.50 | 62.50 | 62.50 | +3.306% | 1 | 89 | +188.000% |
| 2025-09-23 | 56.37 | 60.50 | 56.37 | 60.50 | +12.558% | 10 | 88 | +197.521% |
| 2025-09-22 | 55.35 | 55.35 | 53.75 | 53.75 | -9.906% | 5 | 85 | +234.884% |
| 2025-09-19 | 59.15 | 60.14 | 59.15 | 59.66 | -3.149% | 6 | 80 | +201.710% |
| 2025-09-17 | 62.35 | 62.55 | 61.55 | 61.60 | +6.667% | 30 | 80 | +192.208% |
| 2025-09-15 | 57.75 | 57.75 | 57.75 | 57.75 | -6.402% | 10 | 50 | +211.688% |
| 2025-09-12 | 55.55 | 61.70 | 55.55 | 61.70 | +18.199% | 17 | 40 | +191.734% |
| 2025-09-11 | 50.27 | 53.00 | 50.27 | 52.20 | +8.187% | 3 | 26 | +244.828% |
| 2025-09-10 | 44.30 | 48.25 | 44.30 | 48.25 | -42.798% | 24 | 24 | +273.057% |
| 2025-08-26 | 84.35 | 84.35 | 84.35 | 84.35 | +0.897% | 4 | 2 | +113.397% |
| 2025-08-19 | 83.40 | 83.60 | 83.40 | 83.60 | -1.647% | 2 | 2 | +115.311% |
| 2025-07-02 | 85.00 | 85.00 | 85.00 | 85.00 | -7.609% | 1 | 1 | +111.765% |
| 2025-06-24 | 92.00 | 92.00 | 92.00 | 92.00 | 0.000% | 1 | 1 | +95.652% |