ORCL271217P00240000
ORCL Dec 17 2027 240.00 Put
optionOPRA
InactiveOct 23, 2026
115.86USD-1.177%(-1.38)47Vol1,215OI
ORCL271217P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 115.88 | 115.88 | 115.86 | 115.86 | -1.177% | 47 | 1,255 | 0.000% |
| 2026-10-22 | 117.24 | 117.24 | 117.24 | 117.24 | +12.202% | 3 | 1,258 | -1.177% |
| 2026-10-02 | 104.49 | 104.49 | 104.49 | 104.49 | -2.254% | 1 | 1,258 | +10.881% |
| 2026-09-29 | 106.90 | 106.90 | 106.90 | 106.90 | -0.604% | 1 | 1,259 | +8.382% |
| 2026-09-24 | 106.99 | 110.70 | 105.01 | 107.55 | +6.432% | 167 | 1,129 | +7.727% |
| 2026-09-18 | 101.48 | 101.48 | 101.05 | 101.05 | -0.375% | 8 | 1,121 | +14.656% |
| 2026-08-28 | 101.43 | 101.43 | 101.43 | 101.43 | -5.206% | 2 | 1,119 | +14.227% |
| 2026-08-19 | 107.00 | 107.00 | 107.00 | 107.00 | -0.465% | 1 | 1,120 | +8.280% |
| 2026-08-18 | 107.50 | 107.50 | 107.50 | 107.50 | +7.737% | 1 | 1,120 | +7.777% |
| 2026-08-13 | 99.78 | 99.78 | 99.78 | 99.78 | -8.037% | 3 | 1,117 | +16.115% |
| 2026-08-11 | 108.50 | 108.50 | 108.50 | 108.50 | -14.513% | 1 | 1,116 | +6.783% |
| 2026-07-28 | 126.80 | 126.96 | 126.75 | 126.92 | +3.524% | 15 | 1,120 | -8.714% |
| 2026-07-22 | 122.60 | 122.60 | 122.60 | 122.60 | +1.155% | 4 | 1,124 | -5.498% |
| 2026-07-17 | 121.20 | 121.20 | 121.20 | 121.20 | -1.311% | 3 | 1,121 | -4.406% |
| 2026-07-16 | 122.54 | 122.81 | 122.54 | 122.81 | +3.202% | 4 | 1,121 | -5.659% |
| 2026-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | +10.338% | 1 | 1,120 | -2.639% |
| 2026-07-09 | 107.85 | 107.85 | 107.85 | 107.85 | -3.056% | 1 | 1,119 | +7.427% |
| 2026-07-08 | 111.25 | 111.25 | 111.25 | 111.25 | +18.477% | 1 | 1,120 | +4.144% |
| 2026-06-23 | 93.90 | 93.90 | 93.90 | 93.90 | +9.786% | 2 | 1,120 | +23.387% |
| 2026-06-12 | 85.53 | 85.53 | 85.53 | 85.53 | -0.315% | 1 | 1,120 | +35.461% |
| 2026-06-11 | 85.75 | 85.80 | 85.75 | 85.80 | +9.719% | 2 | 1,120 | +35.035% |
| 2026-06-10 | 78.20 | 78.20 | 78.20 | 78.20 | +6.149% | 1 | 1,121 | +48.159% |
| 2026-06-09 | 74.10 | 74.10 | 73.67 | 73.67 | -0.122% | 2 | 1,121 | +57.269% |
| 2026-06-08 | 73.61 | 73.76 | 73.61 | 73.76 | +3.887% | 2 | 1,121 | +57.077% |
| 2026-06-05 | 67.70 | 71.00 | 67.70 | 71.00 | +9.231% | 35 | 1,121 | +63.183% |
| 2026-06-04 | 66.25 | 66.45 | 65.00 | 65.00 | -3.917% | 24 | 1,121 | +78.246% |
| 2026-06-03 | 67.24 | 67.65 | 67.24 | 67.65 | +4.965% | 16 | 1,106 | +71.264% |
| 2026-06-02 | 64.50 | 64.69 | 64.45 | 64.45 | +0.233% | 14 | 1,098 | +79.767% |
| 2026-06-01 | 67.00 | 67.00 | 64.30 | 64.30 | -6.879% | 8 | 1,098 | +80.187% |
| 2026-05-29 | 69.05 | 69.05 | 69.05 | 69.05 | -9.466% | 1 | 1,097 | +67.791% |
| 2026-05-07 | 76.27 | 76.27 | 76.27 | 76.27 | -4.123% | 1 | 1,097 | +51.908% |
| 2026-05-06 | 79.55 | 79.55 | 79.55 | 79.55 | -3.622% | 1 | 1,096 | +45.644% |
| 2026-05-05 | 82.54 | 82.54 | 82.54 | 82.54 | +1.901% | 1 | 1,095 | +40.368% |
| 2026-04-21 | 81.00 | 81.00 | 81.00 | 81.00 | -4.795% | 5 | 1,101 | +43.037% |
| 2026-04-20 | 85.08 | 85.08 | 85.08 | 85.08 | -15.970% | 1 | 1,101 | +36.178% |
| 2026-03-25 | 101.25 | 101.25 | 101.25 | 101.25 | -2.915% | 5 | 1,101 | +14.430% |
| 2026-03-02 | 104.29 | 104.29 | 104.29 | 104.29 | +5.290% | 4 | 1,096 | +11.094% |
| 2026-02-11 | 99.45 | 99.52 | 99.00 | 99.05 | +2.642% | 99 | 1,098 | +16.971% |
| 2026-02-10 | 95.46 | 96.50 | 95.46 | 96.50 | -3.654% | 40 | 1,195 | +20.062% |
| 2026-02-09 | 100.10 | 100.16 | 99.93 | 100.16 | -4.061% | 20 | 1,235 | +15.675% |
| 2026-02-04 | 104.21 | 104.54 | 104.20 | 104.40 | +5.253% | 9 | 1,255 | +10.977% |
| 2026-02-03 | 99.19 | 99.19 | 99.19 | 99.19 | +13.815% | 1 | 1,255 | +16.806% |
| 2026-01-23 | 87.15 | 87.15 | 87.15 | 87.15 | +11.731% | 2 | 1,254 | +32.943% |
| 2026-01-14 | 76.70 | 78.00 | 76.70 | 78.00 | +9.705% | 7 | 1,256 | +48.538% |
| 2026-01-12 | 71.95 | 72.01 | 71.10 | 71.10 | -3.423% | 3 | 1,256 | +62.954% |
| 2026-01-09 | 73.63 | 73.86 | 73.45 | 73.62 | -0.581% | 6 | 1,258 | +57.376% |
| 2025-12-30 | 74.85 | 74.85 | 74.05 | 74.05 | -0.430% | 25 | 1,259 | +56.462% |
| 2025-12-26 | 74.37 | 74.37 | 74.37 | 74.37 | -2.975% | 2 | 1,246 | +55.789% |
| 2025-12-22 | 76.65 | 76.65 | 76.65 | 76.65 | -4.283% | 1 | 1,248 | +51.155% |
| 2025-12-16 | 80.00 | 80.08 | 79.80 | 80.08 | +7.837% | 804 | 1,248 | +44.680% |
| 2025-12-11 | 74.26 | 74.26 | 74.26 | 74.26 | +11.001% | 20 | 448 | +56.019% |
| 2025-12-08 | 66.90 | 66.90 | 66.90 | 66.90 | -8.918% | 1 | 431 | +73.184% |
| 2025-12-03 | 73.45 | 73.45 | 73.45 | 73.45 | -1.844% | 1 | 430 | +57.740% |
| 2025-11-28 | 74.83 | 74.83 | 74.83 | 74.83 | -2.818% | 10 | 429 | +54.831% |
| 2025-11-25 | 77.00 | 77.00 | 77.00 | 77.00 | +5.321% | 4 | 429 | +50.468% |
| 2025-11-24 | 77.15 | 77.15 | 73.11 | 73.11 | -5.052% | 50 | 425 | +58.474% |
| 2025-11-21 | 76.33 | 77.00 | 75.40 | 77.00 | +11.594% | 30 | 377 | +50.468% |
| 2025-11-20 | 62.77 | 69.00 | 61.65 | 69.00 | +1.471% | 30 | 388 | +67.913% |
| 2025-11-17 | 66.31 | 68.00 | 66.15 | 68.00 | +0.192% | 38 | 383 | +70.382% |
| 2025-11-14 | 69.01 | 69.36 | 67.87 | 67.87 | +1.299% | 24 | 412 | +70.709% |
| 2025-11-13 | 65.20 | 67.00 | 64.15 | 67.00 | +7.114% | 106 | 436 | +72.925% |
| 2025-11-12 | 60.58 | 63.28 | 60.30 | 62.55 | -0.319% | 129 | 487 | +85.228% |
| 2025-11-11 | 61.75 | 62.75 | 61.55 | 62.75 | +7.522% | 13 | 384 | +84.637% |
| 2025-11-10 | 56.40 | 58.36 | 56.40 | 58.36 | +2.296% | 3 | 384 | +98.526% |
| 2025-11-06 | 57.00 | 57.15 | 56.99 | 57.05 | +4.717% | 59 | 382 | +103.085% |
| 2025-11-05 | 54.49 | 54.49 | 54.48 | 54.48 | +2.696% | 2 | 335 | +112.665% |
| 2025-11-03 | 53.05 | 53.05 | 53.05 | 53.05 | +0.094% | 1 | 332 | +118.398% |
| 2025-10-30 | 52.60 | 53.01 | 52.15 | 53.00 | +14.347% | 60 | 332 | +118.604% |
| 2025-10-27 | 46.35 | 46.35 | 46.35 | 46.35 | +1.756% | 1 | 296 | +149.968% |
| 2025-10-24 | 45.47 | 45.55 | 45.47 | 45.55 | -5.498% | 2 | 296 | +154.358% |
| 2025-10-21 | 48.25 | 49.60 | 47.64 | 48.20 | -0.166% | 27 | 296 | +140.373% |
| 2025-10-20 | 46.95 | 48.35 | 46.95 | 48.28 | +4.774% | 61 | 288 | +139.975% |
| 2025-10-17 | 44.89 | 46.08 | 44.50 | 46.08 | +12.886% | 28 | 342 | +151.432% |
| 2025-10-16 | 40.82 | 40.85 | 40.82 | 40.82 | -1.114% | 5 | 350 | +183.831% |
| 2025-10-15 | 40.70 | 41.38 | 39.00 | 41.28 | -2.250% | 78 | 345 | +180.669% |
| 2025-10-14 | 42.04 | 43.30 | 41.95 | 42.23 | +3.429% | 49 | 267 | +174.355% |
| 2025-10-13 | 40.15 | 41.70 | 40.15 | 40.83 | +0.196% | 23 | 218 | +183.762% |
| 2025-10-09 | 40.75 | 40.75 | 40.75 | 40.75 | -6.322% | 1 | 197 | +184.319% |
| 2025-10-07 | 43.50 | 43.50 | 43.50 | 43.50 | +6.149% | 4 | 198 | +166.345% |
| 2025-10-06 | 40.70 | 41.35 | 40.70 | 40.98 | -4.252% | 12 | 194 | +182.723% |
| 2025-10-03 | 42.80 | 42.80 | 42.80 | 42.80 | +2.246% | 1 | 195 | +170.701% |
| 2025-10-01 | 42.00 | 42.00 | 41.86 | 41.86 | -4.276% | 2 | 195 | +176.780% |
| 2025-09-29 | 43.73 | 43.73 | 43.73 | 43.73 | +0.575% | 6 | 196 | +164.944% |
| 2025-09-26 | 43.48 | 43.48 | 43.48 | 43.48 | +5.508% | 6 | 199 | +166.467% |
| 2025-09-25 | 41.35 | 41.35 | 41.21 | 41.21 | +3.025% | 10 | 196 | +181.145% |
| 2025-09-24 | 40.00 | 40.00 | 40.00 | 40.00 | +5.960% | 1 | 188 | +189.650% |
| 2025-09-23 | 37.75 | 37.75 | 37.75 | 37.75 | +2.861% | 1 | 188 | +206.914% |
| 2025-09-19 | 36.70 | 36.70 | 36.70 | 36.70 | -3.319% | 20 | 188 | +215.695% |
| 2025-09-18 | 37.55 | 37.96 | 37.55 | 37.96 | -0.888% | 11 | 188 | +205.216% |
| 2025-09-17 | 38.30 | 38.30 | 38.30 | 38.30 | +8.869% | 2 | 181 | +202.507% |
| 2025-09-16 | 33.25 | 35.18 | 33.25 | 35.18 | -3.484% | 2 | 179 | +229.335% |
| 2025-09-15 | 36.33 | 36.45 | 36.33 | 36.45 | -1.752% | 2 | 178 | +217.860% |
| 2025-09-12 | 35.00 | 37.10 | 35.00 | 37.10 | +9.893% | 21 | 178 | +212.291% |
| 2025-09-11 | 32.00 | 33.76 | 31.17 | 33.76 | +16.414% | 23 | 158 | +243.187% |
| 2025-09-10 | 28.00 | 29.35 | 26.50 | 29.00 | -39.646% | 40 | 151 | +299.517% |
| 2025-09-09 | 49.05 | 49.95 | 47.97 | 48.05 | -1.456% | 18 | 136 | +141.124% |
| 2025-09-08 | 48.00 | 48.76 | 48.00 | 48.76 | -9.620% | 4 | 129 | +137.613% |
| 2025-08-29 | 53.95 | 53.95 | 53.95 | 53.95 | +9.990% | 1 | 127 | +114.754% |
| 2025-08-28 | 49.05 | 49.05 | 49.05 | 49.05 | -1.861% | 10 | 127 | +136.208% |
| 2025-08-25 | 51.15 | 51.15 | 49.98 | 49.98 | -5.161% | 11 | 127 | +131.813% |
| 2025-08-20 | 52.70 | 52.70 | 52.70 | 52.70 | +4.356% | 20 | 127 | +119.848% |
| 2025-08-19 | 49.03 | 50.50 | 48.17 | 50.50 | +5.892% | 21 | 107 | +129.426% |
| 2025-08-18 | 47.69 | 47.69 | 47.69 | 47.69 | -0.894% | 1 | 87 | +142.944% |
| 2025-08-13 | 48.12 | 48.12 | 48.12 | 48.12 | +2.645% | 1 | 86 | +140.773% |
| 2025-08-07 | 44.35 | 46.88 | 44.35 | 46.88 | +1.253% | 2 | 85 | +147.142% |
| 2025-08-04 | 46.65 | 46.70 | 46.30 | 46.30 | -3.239% | 8 | 83 | +150.238% |
| 2025-08-01 | 47.60 | 47.85 | 47.50 | 47.85 | +2.331% | 8 | 79 | +142.132% |
| 2025-07-28 | 46.76 | 46.76 | 46.76 | 46.76 | -1.661% | 1 | 75 | +147.776% |
| 2025-07-24 | 47.65 | 47.65 | 47.55 | 47.55 | -1.553% | 2 | 75 | +143.659% |
| 2025-07-23 | 48.50 | 48.50 | 47.95 | 48.30 | +2.766% | 65 | 74 | +139.876% |
| 2025-07-18 | 47.00 | 47.00 | 47.00 | 47.00 | +1.402% | 3 | 41 | +146.511% |
| 2025-07-17 | 46.30 | 46.83 | 45.66 | 46.35 | -9.224% | 64 | 38 | +149.968% |
| 2025-07-14 | 51.06 | 51.06 | 51.06 | 51.06 | +6.331% | 14 | 12 | +126.910% |
| 2025-07-08 | 48.02 | 48.02 | 48.02 | 48.02 | -1.619% | 14 | 15 | +141.274% |
| 2025-07-03 | 48.50 | 48.81 | 48.50 | 48.81 | 0.000% | 5 | 5 | +137.369% |