ORCL271217P00260000
ORCL Dec 17 2027 260.00 Put
optionOPRA
EODOct 30, 2026
131.90USD-2.549%(-3.45)2Vol215OI
ORCL271217P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 131.90 | 131.90 | 131.90 | 131.90 | -2.549% | 2 | 215 | 0.000% |
| 2026-10-26 | 135.35 | 135.35 | 135.35 | 135.35 | +9.294% | 5 | 210 | -2.549% |
| 2026-10-13 | 123.87 | 123.87 | 123.84 | 123.84 | -1.660% | 46 | 164 | +6.508% |
| 2026-09-30 | 125.93 | 125.93 | 125.93 | 125.93 | +0.946% | 3 | 167 | +4.741% |
| 2026-09-24 | 124.75 | 124.75 | 124.75 | 124.75 | +7.082% | 1 | 168 | +5.731% |
| 2026-09-21 | 116.50 | 116.50 | 116.50 | 116.50 | +6.199% | 1 | 167 | +13.219% |
| 2026-09-08 | 109.70 | 109.70 | 109.70 | 109.70 | -2.748% | 18 | 177 | +20.237% |
| 2026-09-04 | 112.80 | 112.80 | 112.80 | 112.80 | +11.133% | 2 | 179 | +16.933% |
| 2026-06-12 | 100.45 | 101.50 | 100.40 | 101.50 | -1.456% | 4 | 178 | +29.951% |
| 2026-06-11 | 103.00 | 103.00 | 103.00 | 103.00 | +34.324% | 8 | 170 | +28.058% |
| 2026-06-02 | 77.34 | 77.34 | 75.17 | 76.68 | -0.622% | 26 | 165 | +72.014% |
| 2026-06-01 | 79.44 | 79.51 | 77.16 | 77.16 | -8.611% | 7 | 166 | +70.943% |
| 2026-05-29 | 84.43 | 84.75 | 84.43 | 84.43 | -9.215% | 5 | 171 | +56.224% |
| 2026-05-08 | 93.49 | 94.67 | 93.00 | 93.00 | +1.751% | 12 | 171 | +41.828% |
| 2026-05-07 | 91.39 | 91.40 | 90.87 | 91.40 | -12.335% | 16 | 172 | +44.311% |
| 2026-05-01 | 104.26 | 104.26 | 104.26 | 104.26 | -9.888% | 1 | 173 | +26.511% |
| 2026-04-13 | 115.70 | 115.70 | 115.70 | 115.70 | -8.840% | 5 | 173 | +14.002% |
| 2026-04-10 | 126.92 | 126.92 | 126.92 | 126.92 | +1.333% | 3 | 178 | +3.924% |
| 2026-03-27 | 125.38 | 125.38 | 124.90 | 125.25 | +2.513% | 27 | 176 | +5.309% |
| 2026-03-26 | 122.19 | 122.19 | 122.18 | 122.18 | +1.017% | 5 | 198 | +7.955% |
| 2026-03-09 | 120.95 | 120.95 | 120.95 | 120.95 | +1.681% | 3 | 193 | +9.053% |
| 2026-03-04 | 118.19 | 118.95 | 116.60 | 118.95 | -1.442% | 38 | 218 | +10.887% |
| 2026-03-02 | 120.66 | 120.69 | 120.66 | 120.69 | -4.811% | 50 | 185 | +9.288% |
| 2026-02-05 | 126.79 | 126.79 | 126.79 | 126.79 | +4.440% | 5 | 135 | +4.030% |
| 2026-02-04 | 120.02 | 121.40 | 120.00 | 121.40 | +13.458% | 44 | 135 | +8.649% |
| 2026-02-02 | 107.00 | 107.00 | 107.00 | 107.00 | -1.979% | 1 | 114 | +23.271% |
| 2026-01-29 | 109.55 | 111.35 | 109.16 | 109.16 | +5.469% | 22 | 115 | +20.832% |
| 2026-01-21 | 103.85 | 104.55 | 103.50 | 103.50 | +18.435% | 4 | 115 | +27.440% |
| 2026-01-13 | 87.25 | 87.39 | 87.25 | 87.39 | -0.693% | 2 | 117 | +50.933% |
| 2026-01-09 | 88.00 | 88.00 | 88.00 | 88.00 | -3.350% | 5 | 117 | +49.886% |
| 2026-01-07 | 91.05 | 91.05 | 91.05 | 91.05 | +0.508% | 1 | 122 | +44.865% |
| 2025-12-29 | 90.59 | 90.59 | 90.59 | 90.59 | -5.537% | 5 | 122 | +45.601% |
| 2025-12-15 | 96.20 | 96.25 | 95.90 | 95.90 | +13.023% | 20 | 124 | +37.539% |
| 2025-12-03 | 84.85 | 84.85 | 84.85 | 84.85 | -0.876% | 2 | 129 | +55.451% |
| 2025-12-02 | 85.60 | 85.60 | 85.60 | 85.60 | -3.506% | 1 | 129 | +54.089% |
| 2025-11-28 | 88.71 | 88.71 | 88.71 | 88.71 | +3.404% | 1 | 129 | +48.687% |
| 2025-11-26 | 85.75 | 85.79 | 85.75 | 85.79 | -6.496% | 4 | 131 | +53.748% |
| 2025-11-25 | 91.75 | 91.75 | 91.75 | 91.75 | +2.721% | 1 | 131 | +43.760% |
| 2025-11-21 | 92.48 | 92.48 | 89.32 | 89.32 | +10.408% | 2 | 132 | +47.671% |
| 2025-11-18 | 80.90 | 80.90 | 80.90 | 80.90 | -0.123% | 3 | 131 | +63.041% |
| 2025-11-17 | 81.00 | 81.00 | 81.00 | 81.00 | +6.691% | 10 | 131 | +62.840% |
| 2025-11-12 | 72.35 | 75.92 | 72.35 | 75.92 | +6.480% | 6 | 121 | +73.736% |
| 2025-11-07 | 71.92 | 71.92 | 71.30 | 71.30 | +1.930% | 5 | 116 | +84.993% |
| 2025-11-06 | 69.95 | 69.95 | 69.95 | 69.95 | +7.236% | 1 | 116 | +88.563% |
| 2025-11-04 | 65.29 | 65.29 | 65.23 | 65.23 | +14.741% | 4 | 116 | +102.208% |
| 2025-10-20 | 56.92 | 56.92 | 56.85 | 56.85 | +3.214% | 10 | 114 | +132.014% |
| 2025-10-17 | 55.08 | 55.08 | 55.08 | 55.08 | +8.854% | 5 | 104 | +139.470% |
| 2025-10-15 | 50.60 | 50.60 | 50.60 | 50.60 | -5.243% | 1 | 99 | +160.672% |
| 2025-10-14 | 53.15 | 53.40 | 53.15 | 53.40 | +8.581% | 2 | 100 | +147.004% |
| 2025-10-13 | 49.18 | 49.18 | 49.18 | 49.18 | -5.149% | 1 | 100 | +168.198% |
| 2025-10-10 | 48.84 | 52.15 | 48.84 | 51.85 | -0.423% | 6 | 99 | +154.388% |
| 2025-10-02 | 51.90 | 52.10 | 51.84 | 52.07 | -3.930% | 10 | 94 | +153.313% |
| 2025-09-30 | 54.20 | 54.20 | 54.20 | 54.20 | +26.047% | 3 | 94 | +143.358% |
| 2025-09-22 | 41.55 | 43.00 | 41.55 | 43.00 | -5.286% | 21 | 91 | +206.744% |
| 2025-09-19 | 45.40 | 45.40 | 45.40 | 45.40 | -1.944% | 20 | 104 | +190.529% |
| 2025-09-17 | 46.30 | 46.30 | 46.30 | 46.30 | +7.549% | 4 | 84 | +184.881% |
| 2025-09-16 | 42.15 | 43.05 | 42.15 | 43.05 | -3.583% | 2 | 84 | +206.388% |
| 2025-09-15 | 43.90 | 44.65 | 43.90 | 44.65 | -2.935% | 26 | 84 | +195.409% |
| 2025-09-12 | 44.79 | 46.00 | 44.79 | 46.00 | +10.180% | 57 | 58 | +186.739% |
| 2025-09-11 | 39.89 | 42.92 | 39.89 | 41.75 | +13.605% | 74 | 77 | +215.928% |
| 2025-09-10 | 35.00 | 37.39 | 32.94 | 36.75 | -45.353% | 52 | 43 | +258.912% |
| 2025-08-29 | 67.25 | 67.25 | 67.25 | 67.25 | +22.384% | 3 | 8 | +96.134% |
| 2025-08-12 | 54.95 | 54.95 | 54.95 | 54.95 | +0.055% | 3 | 8 | +140.036% |
| 2025-08-11 | 54.50 | 54.92 | 54.50 | 54.92 | -9.492% | 2 | 5 | +140.168% |
| 2025-07-22 | 60.68 | 60.68 | 60.68 | 60.68 | -1.987% | 1 | 5 | +117.370% |
| 2025-07-15 | 61.09 | 61.91 | 61.09 | 61.91 | +0.552% | 2 | 4 | +113.051% |
| 2025-07-11 | 61.57 | 61.57 | 61.57 | 61.57 | 0.000% | 2 | 2 | +114.228% |