ORCL271217P00250000
ORCL Dec 17 2027 250.00 Put
optionOPRA
EODOct 30, 2026
120.45USD-4.253%(-5.35)1Vol1,811OI
ORCL271217P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 120.45 | 120.45 | 120.45 | 120.45 | -4.253% | 1 | 1,811 | 0.000% |
| 2026-10-23 | 125.83 | 125.85 | 125.80 | 125.80 | +2.811% | 36 | 1,781 | -4.253% |
| 2026-10-19 | 122.36 | 122.36 | 122.36 | 122.36 | +2.945% | 1 | 1,781 | -1.561% |
| 2026-10-15 | 119.92 | 119.92 | 118.75 | 118.86 | -2.108% | 10 | 1,776 | +1.338% |
| 2026-10-14 | 120.61 | 121.42 | 120.61 | 121.42 | +9.535% | 2 | 1,775 | -0.799% |
| 2026-10-13 | 117.00 | 117.00 | 110.85 | 110.85 | +0.018% | 5 | 1,776 | +8.660% |
| 2026-10-07 | 110.83 | 110.83 | 110.83 | 110.83 | +0.154% | 1 | 1,776 | +8.680% |
| 2026-10-05 | 110.45 | 110.66 | 110.45 | 110.66 | -2.502% | 30 | 1,793 | +8.847% |
| 2026-10-02 | 113.50 | 113.50 | 113.50 | 113.50 | -5.417% | 1 | 1,792 | +6.123% |
| 2026-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | +3.851% | 5 | 1,797 | +0.375% |
| 2026-09-24 | 116.75 | 118.20 | 115.55 | 115.55 | +2.940% | 18 | 1,807 | +4.241% |
| 2026-09-14 | 112.25 | 112.25 | 112.25 | 112.25 | +4.760% | 3 | 1,804 | +7.305% |
| 2026-09-11 | 107.15 | 107.15 | 107.15 | 107.15 | +1.219% | 1 | 1,805 | +12.413% |
| 2026-09-10 | 105.99 | 105.99 | 105.86 | 105.86 | +4.584% | 5 | 1,805 | +13.782% |
| 2026-09-08 | 96.25 | 101.22 | 96.25 | 101.22 | -2.392% | 20 | 1,795 | +18.998% |
| 2026-09-04 | 103.70 | 103.70 | 103.70 | 103.70 | -9.763% | 1 | 1,795 | +16.152% |
| 2026-08-18 | 114.92 | 114.92 | 114.92 | 114.92 | +1.189% | 1 | 1,794 | +4.812% |
| 2026-08-17 | 113.57 | 113.57 | 113.57 | 113.57 | +2.389% | 1 | 1,794 | +6.058% |
| 2026-08-12 | 110.92 | 110.92 | 110.92 | 110.92 | -6.962% | 1 | 1,794 | +8.592% |
| 2026-08-04 | 119.22 | 119.22 | 119.22 | 119.22 | -2.255% | 1 | 1,795 | +1.032% |
| 2026-08-03 | 121.97 | 121.97 | 121.97 | 121.97 | -7.933% | 21 | 1,795 | -1.246% |
| 2026-07-30 | 132.48 | 132.48 | 132.48 | 132.48 | -1.968% | 1 | 1,796 | -9.081% |
| 2026-07-28 | 136.05 | 136.05 | 135.14 | 135.14 | -0.756% | 12 | 1,804 | -10.870% |
| 2026-07-27 | 136.17 | 136.17 | 136.17 | 136.17 | -1.355% | 1 | 1,805 | -11.544% |
| 2026-07-24 | 138.04 | 138.04 | 138.04 | 138.04 | +2.442% | 1 | 1,805 | -12.743% |
| 2026-07-23 | 134.75 | 134.75 | 134.75 | 134.75 | +2.706% | 1 | 1,806 | -10.612% |
| 2026-07-22 | 131.20 | 131.20 | 131.20 | 131.20 | -1.943% | 1 | 1,807 | -8.194% |
| 2026-07-20 | 133.95 | 134.15 | 133.44 | 133.80 | +3.681% | 31 | 1,830 | -9.978% |
| 2026-07-17 | 129.05 | 129.05 | 129.05 | 129.05 | -1.050% | 1 | 1,829 | -6.664% |
| 2026-07-16 | 130.42 | 130.42 | 130.42 | 130.42 | +12.489% | 1 | 1,830 | -7.645% |
| 2026-07-09 | 115.94 | 115.94 | 115.94 | 115.94 | +0.320% | 1 | 1,830 | +3.890% |
| 2026-07-01 | 115.57 | 115.57 | 115.57 | 115.57 | +6.516% | 1 | 1,829 | +4.223% |
| 2026-06-24 | 104.89 | 108.50 | 104.89 | 108.50 | +18.553% | 6 | 1,834 | +11.014% |
| 2026-06-18 | 91.52 | 91.52 | 91.52 | 91.52 | +4.762% | 8 | 1,838 | +31.611% |
| 2026-06-15 | 87.36 | 87.36 | 87.36 | 87.36 | -5.852% | 1 | 1,838 | +37.878% |
| 2026-06-12 | 92.79 | 92.79 | 92.79 | 92.79 | +17.352% | 2 | 1,838 | +29.809% |
| 2026-06-05 | 79.91 | 79.91 | 79.00 | 79.07 | +8.792% | 45 | 1,858 | +52.333% |
| 2026-06-04 | 72.61 | 72.75 | 72.52 | 72.68 | -0.425% | 90 | 1,903 | +65.726% |
| 2026-06-03 | 72.99 | 72.99 | 72.99 | 72.99 | +3.797% | 1 | 1,904 | +65.023% |
| 2026-06-02 | 69.57 | 71.58 | 69.57 | 70.32 | +1.180% | 55 | 1,910 | +71.288% |
| 2026-06-01 | 72.84 | 72.84 | 69.50 | 69.50 | -14.818% | 306 | 1,792 | +73.309% |
| 2026-05-28 | 81.10 | 81.59 | 81.10 | 81.59 | -6.229% | 2 | 1,792 | +47.628% |
| 2026-05-27 | 87.01 | 87.01 | 87.01 | 87.01 | +0.940% | 1 | 1,792 | +38.432% |
| 2026-05-06 | 86.20 | 86.20 | 86.20 | 86.20 | -3.146% | 5 | 1,792 | +39.733% |
| 2026-05-05 | 89.00 | 89.00 | 89.00 | 89.00 | -1.603% | 5 | 1,792 | +35.337% |
| 2026-05-04 | 90.45 | 90.45 | 90.45 | 90.45 | -10.755% | 18 | 1,792 | +33.167% |
| 2026-04-29 | 101.50 | 101.75 | 100.65 | 101.35 | +9.627% | 24 | 1,810 | +18.846% |
| 2026-04-20 | 92.45 | 92.45 | 92.45 | 92.45 | -7.365% | 1 | 1,810 | +30.287% |
| 2026-04-14 | 99.80 | 99.80 | 99.80 | 99.80 | -5.196% | 1 | 1,811 | +20.691% |
| 2026-04-13 | 115.32 | 115.32 | 105.27 | 105.27 | -9.250% | 52 | 1,811 | +14.420% |
| 2026-04-09 | 116.00 | 116.00 | 116.00 | 116.00 | +2.050% | 1 | 1,813 | +3.836% |
| 2026-04-07 | 113.67 | 113.67 | 113.67 | 113.67 | -2.863% | 3 | 1,814 | +5.965% |
| 2026-03-30 | 117.02 | 117.02 | 117.02 | 117.02 | +17.537% | 1 | 1,814 | +2.931% |
| 2026-03-12 | 99.56 | 99.56 | 99.56 | 99.56 | -9.745% | 2 | 1,813 | +20.982% |
| 2026-03-10 | 111.65 | 111.65 | 109.94 | 110.31 | +1.230% | 165 | 1,815 | +9.192% |
| 2026-03-05 | 108.97 | 108.97 | 108.97 | 108.97 | -3.000% | 1 | 1,677 | +10.535% |
| 2026-03-02 | 112.34 | 112.34 | 112.34 | 112.34 | +0.735% | 25 | 1,676 | +7.219% |
| 2026-02-26 | 111.52 | 111.52 | 111.52 | 111.52 | +0.324% | 1 | 1,653 | +8.008% |
| 2026-02-20 | 111.16 | 111.16 | 111.16 | 111.16 | +3.549% | 1 | 1,653 | +8.357% |
| 2026-02-19 | 106.95 | 107.35 | 106.95 | 107.35 | -0.279% | 2 | 1,652 | +12.203% |
| 2026-02-17 | 107.65 | 107.65 | 107.65 | 107.65 | +0.345% | 1 | 1,651 | +11.890% |
| 2026-02-11 | 107.25 | 107.28 | 107.25 | 107.28 | +4.307% | 8 | 1,651 | +12.276% |
| 2026-02-10 | 103.10 | 103.10 | 102.85 | 102.85 | -8.578% | 76 | 1,659 | +17.112% |
| 2026-02-04 | 112.32 | 113.86 | 112.32 | 112.50 | +11.067% | 11 | 1,735 | +7.067% |
| 2026-01-30 | 101.29 | 101.29 | 101.29 | 101.29 | +8.914% | 1 | 1,736 | +18.916% |
| 2026-01-23 | 93.00 | 93.00 | 93.00 | 93.00 | +9.799% | 1 | 1,736 | +29.516% |
| 2026-01-14 | 80.85 | 84.70 | 80.85 | 84.70 | +6.140% | 3 | 1,736 | +42.208% |
| 2026-01-13 | 79.25 | 79.80 | 79.25 | 79.80 | -1.457% | 4 | 1,735 | +50.940% |
| 2026-01-09 | 80.98 | 80.98 | 80.98 | 80.98 | -5.452% | 2 | 1,734 | +48.740% |
| 2026-01-08 | 85.55 | 85.65 | 85.55 | 85.65 | +2.945% | 2 | 1,735 | +40.630% |
| 2026-01-06 | 84.85 | 84.85 | 83.20 | 83.20 | -1.011% | 4 | 1,734 | +44.772% |
| 2026-01-05 | 84.15 | 84.15 | 84.05 | 84.05 | +1.363% | 2 | 1,741 | +43.308% |
| 2025-12-31 | 82.10 | 82.92 | 82.10 | 82.92 | +1.618% | 6 | 1,741 | +45.260% |
| 2025-12-30 | 81.90 | 81.90 | 81.60 | 81.60 | -9.744% | 48 | 1,741 | +47.610% |
| 2025-12-18 | 90.41 | 90.41 | 90.41 | 90.41 | +4.039% | 1 | 1,715 | +33.226% |
| 2025-12-16 | 87.10 | 87.25 | 86.90 | 86.90 | -1.797% | 4 | 1,715 | +38.608% |
| 2025-12-15 | 89.63 | 89.63 | 88.09 | 88.49 | +2.478% | 32 | 1,712 | +36.117% |
| 2025-12-12 | 86.35 | 86.35 | 86.35 | 86.35 | +7.267% | 13 | 1,717 | +39.490% |
| 2025-12-03 | 80.50 | 80.50 | 80.50 | 80.50 | +1.513% | 1 | 1,709 | +49.627% |
| 2025-11-26 | 79.30 | 79.30 | 79.30 | 79.30 | -4.181% | 50 | 1,744 | +51.892% |
| 2025-11-21 | 83.25 | 83.25 | 82.76 | 82.76 | +11.177% | 51 | 1,744 | +45.541% |
| 2025-11-18 | 74.45 | 74.65 | 74.44 | 74.44 | +0.188% | 50 | 1,700 | +61.808% |
| 2025-11-17 | 74.30 | 74.30 | 74.30 | 74.30 | -2.185% | 10 | 1,650 | +62.113% |
| 2025-11-14 | 75.92 | 75.96 | 75.05 | 75.96 | +2.997% | 12 | 1,650 | +58.570% |
| 2025-11-13 | 71.39 | 74.69 | 70.70 | 73.75 | +6.498% | 37 | 1,662 | +63.322% |
| 2025-11-12 | 66.45 | 69.25 | 65.55 | 69.25 | +3.979% | 52 | 1,688 | +73.935% |
| 2025-11-11 | 66.60 | 66.60 | 66.60 | 66.60 | +4.389% | 10 | 1,656 | +80.856% |
| 2025-11-10 | 63.80 | 63.80 | 63.80 | 63.80 | -1.238% | 1 | 1,656 | +88.793% |
| 2025-11-07 | 66.75 | 66.75 | 64.60 | 64.60 | +0.906% | 179 | 1,656 | +86.455% |
| 2025-11-06 | 64.00 | 64.02 | 64.00 | 64.02 | +7.960% | 15 | 1,652 | +88.144% |
| 2025-11-03 | 59.30 | 59.30 | 59.30 | 59.30 | +1.890% | 1 | 1,668 | +103.120% |
| 2025-10-31 | 58.20 | 58.20 | 58.20 | 58.20 | -0.189% | 1 | 1,668 | +106.959% |
| 2025-10-30 | 57.20 | 58.90 | 57.20 | 58.31 | +7.424% | 25 | 1,668 | +106.568% |
| 2025-10-29 | 52.60 | 54.28 | 52.60 | 54.28 | +6.431% | 3 | 1,664 | +121.905% |
| 2025-10-28 | 51.00 | 51.00 | 51.00 | 51.00 | -0.196% | 2 | 1,663 | +136.176% |
| 2025-10-27 | 50.85 | 51.52 | 50.84 | 51.10 | +1.088% | 94 | 1,574 | +135.714% |
| 2025-10-24 | 50.55 | 50.55 | 50.55 | 50.55 | -1.940% | 5 | 1,574 | +138.279% |
| 2025-10-23 | 52.45 | 52.88 | 51.55 | 51.55 | -5.586% | 9 | 1,574 | +133.657% |
| 2025-10-22 | 52.97 | 54.60 | 52.97 | 54.60 | +3.723% | 4 | 1,567 | +120.604% |
| 2025-10-21 | 52.58 | 52.65 | 52.58 | 52.64 | +3.135% | 4 | 1,565 | +128.818% |
| 2025-10-17 | 50.59 | 52.00 | 50.56 | 51.04 | +13.422% | 22 | 1,565 | +135.991% |
| 2025-10-16 | 45.05 | 45.48 | 45.00 | 45.00 | -0.662% | 10 | 1,553 | +167.667% |
| 2025-10-15 | 45.30 | 45.30 | 45.30 | 45.30 | +1.342% | 2 | 1,555 | +165.894% |
| 2025-10-13 | 44.70 | 44.70 | 44.70 | 44.70 | -3.247% | 1 | 1,554 | +169.463% |
| 2025-10-10 | 46.20 | 46.20 | 46.20 | 46.20 | 0.000% | 1 | 1,554 | +160.714% |
| 2025-10-08 | 46.20 | 46.20 | 46.20 | 46.20 | -3.650% | 1 | 1,554 | +160.714% |
| 2025-10-07 | 49.20 | 50.82 | 47.95 | 47.95 | +4.878% | 6 | 1,553 | +151.199% |
| 2025-10-06 | 45.00 | 45.72 | 44.64 | 45.72 | -3.381% | 25 | 1,549 | +163.451% |
| 2025-10-03 | 45.85 | 47.32 | 45.85 | 47.32 | +1.763% | 9 | 1,550 | +154.544% |
| 2025-10-01 | 46.50 | 46.50 | 46.50 | 46.50 | -4.713% | 5 | 1,545 | +159.032% |
| 2025-09-30 | 48.80 | 48.80 | 48.80 | 48.80 | +0.972% | 8 | 1,540 | +146.824% |
| 2025-09-29 | 48.33 | 48.33 | 48.33 | 48.33 | +3.712% | 1 | 1,540 | +149.224% |
| 2025-09-25 | 47.40 | 47.40 | 45.90 | 46.60 | +6.150% | 19 | 1,539 | +158.476% |
| 2025-09-24 | 43.53 | 43.90 | 43.10 | 43.90 | +4.773% | 22 | 1,522 | +174.374% |
| 2025-09-23 | 39.75 | 41.90 | 39.75 | 41.90 | +8.690% | 4 | 1,504 | +187.470% |
| 2025-09-22 | 39.20 | 39.20 | 38.55 | 38.55 | -5.884% | 9 | 1,503 | +212.451% |
| 2025-09-19 | 41.35 | 41.35 | 40.96 | 40.96 | -2.476% | 10 | 1,508 | +194.067% |
| 2025-09-18 | 42.20 | 42.20 | 42.00 | 42.00 | -0.356% | 51 | 1,501 | +186.786% |
| 2025-09-17 | 41.35 | 42.15 | 41.35 | 42.15 | +6.763% | 81 | 1,450 | +185.765% |
| 2025-09-16 | 37.38 | 39.50 | 37.38 | 39.48 | -1.300% | 178 | 1,399 | +205.091% |
| 2025-09-15 | 38.25 | 41.45 | 38.25 | 40.00 | -2.653% | 5 | 1,224 | +201.125% |
| 2025-09-12 | 39.78 | 41.58 | 39.78 | 41.09 | +9.108% | 24 | 1,225 | +193.137% |
| 2025-09-11 | 35.00 | 38.60 | 35.00 | 37.66 | +14.817% | 113 | 1,203 | +219.835% |
| 2025-09-10 | 31.60 | 33.37 | 28.95 | 32.80 | -36.311% | 92 | 1,127 | +267.226% |
| 2025-09-09 | 55.20 | 55.20 | 51.50 | 51.50 | -4.630% | 12 | 1,115 | +133.883% |
| 2025-09-08 | 54.33 | 54.35 | 54.00 | 54.00 | -6.897% | 3 | 1,114 | +123.056% |
| 2025-09-05 | 58.00 | 58.00 | 58.00 | 58.00 | -4.132% | 5 | 1,113 | +107.672% |
| 2025-08-29 | 60.50 | 60.50 | 60.50 | 60.50 | +7.747% | 5 | 1,108 | +99.091% |
| 2025-08-27 | 56.35 | 56.35 | 56.15 | 56.15 | +1.906% | 2 | 1,108 | +114.515% |
| 2025-08-25 | 55.15 | 55.15 | 55.10 | 55.10 | -3.418% | 2 | 1,108 | +118.603% |
| 2025-08-21 | 57.15 | 57.20 | 57.05 | 57.05 | +4.106% | 10 | 1,107 | +111.131% |
| 2025-08-19 | 54.90 | 54.95 | 54.75 | 54.80 | +5.689% | 17 | 1,102 | +119.799% |
| 2025-08-15 | 52.15 | 52.15 | 51.85 | 51.85 | +3.908% | 2 | 1,094 | +132.305% |
| 2025-08-12 | 49.95 | 49.95 | 49.90 | 49.90 | -0.697% | 2 | 1,093 | +141.383% |
| 2025-08-11 | 49.25 | 50.45 | 49.25 | 50.25 | -3.272% | 27 | 1,093 | +139.701% |
| 2025-08-08 | 52.00 | 52.00 | 51.95 | 51.95 | -1.703% | 4 | 1,082 | +131.858% |
| 2025-08-07 | 50.55 | 52.85 | 50.55 | 52.85 | +5.700% | 15 | 1,080 | +127.909% |
| 2025-08-06 | 50.15 | 50.15 | 49.90 | 50.00 | -1.381% | 6 | 1,072 | +140.900% |
| 2025-08-05 | 50.75 | 50.75 | 50.70 | 50.70 | -0.393% | 2 | 1,070 | +137.574% |
| 2025-08-04 | 51.20 | 51.90 | 50.90 | 50.90 | -4.503% | 16 | 1,069 | +136.640% |
| 2025-08-01 | 53.00 | 53.35 | 52.75 | 53.30 | +10.466% | 24 | 1,061 | +125.985% |
| 2025-07-31 | 47.90 | 48.25 | 47.70 | 48.25 | -3.500% | 3 | 1,049 | +149.637% |
| 2025-07-30 | 50.45 | 50.45 | 50.00 | 50.00 | +0.746% | 3 | 1,048 | +140.900% |
| 2025-07-29 | 49.63 | 49.63 | 49.63 | 49.63 | -3.818% | 1 | 1,046 | +142.696% |
| 2025-07-28 | 51.65 | 51.65 | 51.60 | 51.60 | -2.457% | 2 | 1,045 | +133.430% |
| 2025-07-24 | 53.00 | 53.00 | 52.90 | 52.90 | -0.936% | 2 | 1,044 | +127.694% |
| 2025-07-23 | 53.65 | 53.65 | 53.05 | 53.40 | +2.633% | 78 | 1,043 | +125.562% |
| 2025-07-21 | 52.03 | 52.03 | 52.03 | 52.03 | +0.328% | 1,000 | 1,001 | +131.501% |
| 2025-07-17 | 51.86 | 51.86 | 51.86 | 51.86 | -3.408% | 1 | 4 | +132.260% |
| 2025-07-16 | 53.69 | 53.69 | 53.69 | 53.69 | -3.226% | 3 | 3 | +124.343% |
| 2025-07-07 | 55.48 | 55.48 | 55.48 | 55.48 | 0.000% | 3 | 3 | +117.105% |