ORCL271217P00210000
ORCL Dec 17 2027 210.00 Put
optionOPRA
InactiveOct 26, 2026
91.00USD+2.709%(+2.40)1Vol806OI
ORCL271217P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 91.00 | 91.00 | 91.00 | 91.00 | +2.709% | 1 | 807 | 0.000% |
| 2026-10-23 | 88.60 | 88.60 | 88.60 | 88.60 | +1.361% | 4 | 806 | +2.709% |
| 2026-10-21 | 87.41 | 87.41 | 87.41 | 87.41 | +12.280% | 1 | 807 | +4.107% |
| 2026-10-13 | 77.85 | 77.85 | 77.85 | 77.85 | -3.651% | 5 | 807 | +16.891% |
| 2026-10-12 | 80.80 | 80.80 | 80.80 | 80.80 | +6.204% | 1 | 806 | +12.624% |
| 2026-10-06 | 76.59 | 76.59 | 76.08 | 76.08 | -4.422% | 101 | 721 | +19.611% |
| 2026-10-02 | 79.60 | 79.60 | 79.60 | 79.60 | -2.974% | 1 | 721 | +14.322% |
| 2026-09-29 | 80.78 | 82.04 | 80.78 | 82.04 | +0.985% | 21 | 700 | +10.922% |
| 2026-09-25 | 81.24 | 81.24 | 81.24 | 81.24 | -2.002% | 1 | 699 | +12.014% |
| 2026-09-24 | 82.90 | 82.90 | 82.90 | 82.90 | +12.498% | 1 | 699 | +9.771% |
| 2026-09-03 | 73.62 | 73.69 | 73.62 | 73.69 | -6.544% | 2 | 700 | +23.490% |
| 2026-09-02 | 79.95 | 79.95 | 78.85 | 78.85 | -4.424% | 56 | 702 | +15.409% |
| 2026-09-01 | 82.50 | 82.50 | 82.50 | 82.50 | +1.165% | 1 | 702 | +10.303% |
| 2026-08-10 | 81.55 | 81.55 | 81.55 | 81.55 | -6.070% | 1 | 703 | +11.588% |
| 2026-08-04 | 86.82 | 86.82 | 86.82 | 86.82 | -2.241% | 1 | 703 | +4.815% |
| 2026-08-03 | 88.81 | 88.81 | 88.81 | 88.81 | -8.688% | 21 | 714 | +2.466% |
| 2026-07-30 | 97.26 | 97.26 | 97.26 | 97.26 | -2.691% | 83 | 714 | -6.436% |
| 2026-07-23 | 99.95 | 99.95 | 99.95 | 99.95 | +3.877% | 1 | 715 | -8.954% |
| 2026-07-22 | 96.22 | 96.22 | 96.22 | 96.22 | -2.631% | 1 | 716 | -5.425% |
| 2026-07-20 | 99.01 | 99.01 | 98.82 | 98.82 | +16.533% | 25 | 723 | -7.913% |
| 2026-07-06 | 84.80 | 84.80 | 84.80 | 84.80 | +2.477% | 1 | 722 | +7.311% |
| 2026-06-30 | 82.75 | 82.75 | 82.75 | 82.75 | +12.203% | 1 | 723 | +9.970% |
| 2026-06-24 | 71.87 | 73.75 | 71.87 | 73.75 | +6.729% | 2 | 722 | +23.390% |
| 2026-06-23 | 69.30 | 69.30 | 69.10 | 69.10 | +6.357% | 5 | 723 | +31.693% |
| 2026-06-12 | 64.60 | 65.30 | 64.20 | 64.97 | -2.477% | 200 | 637 | +40.065% |
| 2026-06-11 | 66.80 | 66.80 | 66.62 | 66.62 | +17.912% | 6 | 637 | +36.596% |
| 2026-06-10 | 56.50 | 56.50 | 56.50 | 56.50 | +5.509% | 30 | 607 | +61.062% |
| 2026-06-05 | 51.05 | 54.16 | 50.98 | 53.55 | +11.400% | 47 | 607 | +69.935% |
| 2026-06-04 | 48.98 | 49.70 | 48.07 | 48.07 | +0.987% | 34 | 606 | +89.307% |
| 2026-06-02 | 46.50 | 48.90 | 46.50 | 47.60 | +1.493% | 180 | 512 | +91.176% |
| 2026-06-01 | 49.10 | 49.10 | 46.90 | 46.90 | -15.526% | 108 | 508 | +94.030% |
| 2026-05-28 | 55.52 | 55.52 | 55.52 | 55.52 | -6.327% | 1 | 507 | +63.905% |
| 2026-05-26 | 59.27 | 59.27 | 59.27 | 59.27 | +0.220% | 1 | 507 | +53.535% |
| 2026-05-22 | 58.93 | 59.14 | 58.93 | 59.14 | -0.219% | 2 | 507 | +53.872% |
| 2026-05-14 | 59.27 | 59.27 | 59.27 | 59.27 | -1.332% | 6 | 507 | +53.535% |
| 2026-05-13 | 60.87 | 60.87 | 60.07 | 60.07 | +0.569% | 6 | 506 | +51.490% |
| 2026-05-11 | 59.73 | 59.73 | 59.73 | 59.73 | -0.682% | 1 | 506 | +52.352% |
| 2026-05-06 | 60.15 | 60.15 | 60.14 | 60.14 | -3.467% | 2 | 506 | +51.314% |
| 2026-05-04 | 62.30 | 62.30 | 62.30 | 62.30 | +1.797% | 5 | 504 | +46.067% |
| 2026-04-21 | 61.45 | 61.45 | 61.20 | 61.20 | -17.297% | 2 | 509 | +48.693% |
| 2026-04-13 | 74.81 | 74.82 | 74.00 | 74.00 | -7.094% | 5 | 509 | +22.973% |
| 2026-04-02 | 79.65 | 79.65 | 79.65 | 79.65 | -2.937% | 1 | 512 | +14.250% |
| 2026-03-31 | 82.06 | 82.06 | 82.06 | 82.06 | +13.657% | 1 | 512 | +10.894% |
| 2026-03-13 | 72.20 | 72.20 | 72.20 | 72.20 | -0.537% | 1 | 513 | +26.039% |
| 2026-03-12 | 69.90 | 72.59 | 69.51 | 72.59 | +3.774% | 7 | 512 | +25.362% |
| 2026-03-11 | 68.51 | 69.95 | 68.50 | 69.95 | -8.322% | 3 | 512 | +30.093% |
| 2026-02-19 | 76.30 | 76.30 | 76.30 | 76.30 | +2.969% | 1 | 509 | +19.266% |
| 2026-02-13 | 74.10 | 74.10 | 74.10 | 74.10 | -3.010% | 1 | 507 | +22.807% |
| 2026-02-11 | 76.40 | 76.40 | 76.40 | 76.40 | +3.313% | 6 | 507 | +19.110% |
| 2026-02-10 | 73.40 | 73.95 | 73.40 | 73.95 | -12.568% | 3 | 513 | +23.056% |
| 2026-02-05 | 84.58 | 84.58 | 84.58 | 84.58 | +3.209% | 3 | 512 | +7.590% |
| 2026-02-04 | 80.50 | 81.95 | 80.50 | 81.95 | +14.856% | 3 | 509 | +11.043% |
| 2026-02-02 | 71.00 | 71.35 | 71.00 | 71.35 | +2.221% | 2 | 508 | +27.540% |
| 2026-01-30 | 70.03 | 70.03 | 69.80 | 69.80 | +0.852% | 4 | 506 | +30.372% |
| 2026-01-29 | 72.00 | 72.78 | 69.21 | 69.21 | +14.020% | 10 | 506 | +31.484% |
| 2026-01-26 | 60.90 | 60.90 | 60.70 | 60.70 | -5.156% | 2 | 510 | +49.918% |
| 2026-01-23 | 64.00 | 64.00 | 64.00 | 64.00 | +0.629% | 1 | 508 | +42.188% |
| 2026-01-22 | 63.60 | 63.60 | 63.60 | 63.60 | -5.046% | 1 | 507 | +43.082% |
| 2026-01-21 | 66.98 | 66.98 | 66.98 | 66.98 | +10.346% | 10 | 506 | +35.861% |
| 2026-01-20 | 60.75 | 60.75 | 60.70 | 60.70 | +5.218% | 2 | 516 | +49.918% |
| 2026-01-14 | 57.66 | 57.69 | 57.66 | 57.69 | +6.028% | 20 | 516 | +57.740% |
| 2026-01-09 | 54.35 | 54.41 | 54.35 | 54.41 | -4.711% | 2 | 496 | +67.249% |
| 2026-01-07 | 56.85 | 57.10 | 56.85 | 57.10 | +0.440% | 11 | 496 | +59.370% |
| 2026-01-06 | 56.85 | 56.85 | 56.85 | 56.85 | +2.896% | 2 | 486 | +60.070% |
| 2025-12-30 | 55.45 | 55.45 | 55.10 | 55.25 | -0.897% | 30 | 486 | +64.706% |
| 2025-12-24 | 55.75 | 55.75 | 55.75 | 55.75 | -3.296% | 1 | 485 | +63.229% |
| 2025-12-19 | 57.65 | 57.65 | 57.65 | 57.65 | -8.637% | 6 | 485 | +57.849% |
| 2025-12-17 | 63.10 | 63.10 | 63.10 | 63.10 | +10.026% | 1 | 479 | +44.216% |
| 2025-12-11 | 56.30 | 59.00 | 56.30 | 57.35 | +13.564% | 21 | 479 | +58.675% |
| 2025-12-04 | 50.50 | 50.50 | 50.50 | 50.50 | -6.481% | 20 | 460 | +80.198% |
| 2025-12-03 | 54.00 | 54.00 | 54.00 | 54.00 | -6.331% | 4 | 440 | +68.519% |
| 2025-11-21 | 55.48 | 57.65 | 55.48 | 57.65 | +15.231% | 31 | 436 | +57.849% |
| 2025-11-17 | 49.57 | 50.03 | 49.57 | 50.03 | +0.401% | 2 | 405 | +81.891% |
| 2025-11-13 | 47.46 | 49.83 | 47.45 | 49.83 | +8.373% | 19 | 405 | +82.621% |
| 2025-11-12 | 45.98 | 45.98 | 45.98 | 45.98 | +1.838% | 1 | 391 | +97.912% |
| 2025-11-11 | 44.90 | 45.15 | 44.85 | 45.15 | +5.220% | 8 | 387 | +101.550% |
| 2025-11-10 | 43.02 | 43.02 | 42.91 | 42.91 | +4.838% | 8 | 387 | +112.072% |
| 2025-11-06 | 40.93 | 40.93 | 40.93 | 40.93 | +2.453% | 3 | 387 | +122.331% |
| 2025-11-05 | 39.95 | 39.95 | 39.95 | 39.95 | +2.383% | 1 | 384 | +127.785% |
| 2025-11-04 | 39.24 | 39.24 | 39.02 | 39.02 | +2.227% | 36 | 384 | +133.214% |
| 2025-11-03 | 39.09 | 39.09 | 38.01 | 38.17 | -0.883% | 21 | 373 | +138.407% |
| 2025-10-31 | 38.23 | 38.65 | 38.20 | 38.51 | +16.169% | 42 | 394 | +136.302% |
| 2025-10-17 | 33.15 | 33.15 | 33.15 | 33.15 | +14.666% | 5 | 372 | +174.510% |
| 2025-10-06 | 28.91 | 28.91 | 28.91 | 28.91 | -7.042% | 1 | 367 | +214.770% |
| 2025-09-30 | 31.10 | 31.10 | 31.10 | 31.10 | +0.032% | 1 | 368 | +192.605% |
| 2025-09-26 | 31.09 | 31.09 | 31.09 | 31.09 | +12.238% | 11 | 367 | +192.699% |
| 2025-09-24 | 27.70 | 27.70 | 27.70 | 27.70 | +4.726% | 4 | 356 | +228.520% |
| 2025-09-23 | 26.30 | 26.45 | 26.30 | 26.45 | +11.368% | 106 | 356 | +244.045% |
| 2025-09-22 | 23.46 | 23.75 | 23.46 | 23.75 | -1.860% | 3 | 252 | +283.158% |
| 2025-09-19 | 24.20 | 24.20 | 24.20 | 24.20 | -7.634% | 210 | 255 | +276.033% |
| 2025-09-18 | 26.20 | 26.20 | 26.20 | 26.20 | +0.576% | 1 | 45 | +247.328% |
| 2025-09-17 | 26.84 | 26.84 | 25.00 | 26.05 | +2.761% | 4 | 45 | +249.328% |
| 2025-09-12 | 25.00 | 25.35 | 25.00 | 25.35 | +7.872% | 5 | 44 | +258.974% |
| 2025-09-11 | 21.73 | 23.50 | 21.50 | 23.50 | +22.396% | 24 | 43 | +287.234% |
| 2025-09-10 | 19.00 | 19.20 | 17.97 | 19.20 | -43.212% | 5 | 19 | +373.958% |
| 2025-09-09 | 34.07 | 34.07 | 33.75 | 33.81 | -7.497% | 3 | 22 | +169.151% |
| 2025-09-05 | 36.33 | 36.55 | 36.33 | 36.55 | -5.384% | 2 | 20 | +148.974% |
| 2025-09-03 | 38.63 | 38.63 | 38.63 | 38.63 | +0.442% | 1 | 19 | +135.568% |
| 2025-08-29 | 38.46 | 38.46 | 38.46 | 38.46 | +5.283% | 1 | 17 | +136.609% |
| 2025-08-26 | 36.53 | 36.53 | 36.53 | 36.53 | +8.077% | 12 | 17 | +149.110% |
| 2025-08-14 | 33.62 | 33.80 | 33.62 | 33.80 | +9.562% | 2 | 5 | +169.231% |
| 2025-08-05 | 30.85 | 30.85 | 30.85 | 30.85 | -5.629% | 1 | 6 | +194.976% |
| 2025-07-25 | 32.69 | 32.69 | 32.69 | 32.69 | -0.638% | 1 | 5 | +178.373% |
| 2025-07-17 | 32.90 | 32.90 | 32.90 | 32.90 | -8.814% | 2 | 4 | +176.596% |
| 2025-07-14 | 36.20 | 36.20 | 36.08 | 36.08 | +0.923% | 4 | 4 | +152.217% |
| 2025-07-11 | 35.75 | 35.75 | 35.75 | 35.75 | +4.380% | 1 | 3 | +154.545% |
| 2025-07-08 | 34.25 | 34.25 | 34.25 | 34.25 | 0.000% | 2 | 2 | +165.693% |