ORCL271217P00270000
ORCL Dec 17 2027 270.00 Put
optionOPRA
EODNov 2, 2026
151.90USD+4.795%(+6.95)3Vol255OI
ORCL271217P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 151.90 | 151.90 | 151.90 | 151.90 | +4.795% | 3 | 258 | 0.000% |
| 2026-10-23 | 144.95 | 144.95 | 144.95 | 144.95 | -0.658% | 10 | 248 | +4.795% |
| 2026-10-22 | 145.91 | 145.91 | 145.91 | 145.91 | +3.438% | 3 | 251 | +4.105% |
| 2026-10-16 | 141.06 | 141.06 | 141.06 | 141.06 | +6.260% | 4 | 255 | +7.685% |
| 2026-10-13 | 132.75 | 132.75 | 132.75 | 132.75 | -0.562% | 40 | 250 | +14.426% |
| 2026-10-12 | 133.50 | 133.50 | 133.50 | 133.50 | +4.297% | 7 | 243 | +13.783% |
| 2026-10-06 | 128.00 | 128.00 | 128.00 | 128.00 | -8.099% | 3 | 240 | +18.672% |
| 2026-09-28 | 139.28 | 139.28 | 139.28 | 139.28 | +19.145% | 1 | 241 | +9.061% |
| 2026-09-08 | 116.80 | 116.90 | 116.80 | 116.90 | -3.643% | 9 | 236 | +29.940% |
| 2026-09-04 | 121.32 | 121.32 | 121.32 | 121.32 | -9.900% | 2 | 234 | +25.206% |
| 2026-08-04 | 134.65 | 134.65 | 134.65 | 134.65 | -12.257% | 1 | 235 | +12.811% |
| 2026-07-23 | 153.46 | 153.46 | 153.46 | 153.46 | +78.276% | 1 | 235 | -1.017% |
| 2026-06-04 | 86.01 | 86.08 | 86.01 | 86.08 | -1.623% | 2 | 235 | +76.464% |
| 2026-06-03 | 87.50 | 87.50 | 87.50 | 87.50 | +4.266% | 1 | 234 | +73.600% |
| 2026-06-02 | 84.22 | 84.22 | 83.92 | 83.92 | -17.239% | 2 | 234 | +81.006% |
| 2026-05-15 | 101.40 | 101.40 | 101.40 | 101.40 | +1.299% | 3 | 231 | +49.803% |
| 2026-05-11 | 100.10 | 100.10 | 100.10 | 100.10 | -26.044% | 1 | 230 | +51.748% |
| 2026-04-10 | 136.31 | 136.31 | 135.35 | 135.35 | +4.107% | 24 | 230 | +12.228% |
| 2026-04-06 | 130.01 | 130.01 | 130.01 | 130.01 | -4.052% | 2 | 206 | +16.837% |
| 2026-02-06 | 135.50 | 135.50 | 135.50 | 135.50 | +3.554% | 1 | 206 | +12.103% |
| 2026-02-04 | 130.85 | 130.85 | 130.85 | 130.85 | +12.058% | 28 | 206 | +16.087% |
| 2026-01-29 | 116.77 | 116.77 | 116.77 | 116.77 | +11.210% | 28 | 234 | +30.085% |
| 2026-01-20 | 105.00 | 105.00 | 105.00 | 105.00 | +9.091% | 1 | 206 | +44.667% |
| 2025-12-30 | 96.10 | 96.25 | 96.10 | 96.25 | -6.680% | 5 | 206 | +57.818% |
| 2025-12-15 | 103.14 | 103.14 | 103.14 | 103.14 | +3.951% | 4 | 203 | +47.276% |
| 2025-12-12 | 99.22 | 99.22 | 99.22 | 99.22 | +4.519% | 2 | 200 | +53.094% |
| 2025-12-11 | 99.13 | 99.35 | 94.93 | 94.93 | +0.989% | 10 | 198 | +60.013% |
| 2025-12-03 | 94.51 | 94.51 | 94.00 | 94.00 | -1.053% | 61 | 199 | +61.596% |
| 2025-12-02 | 95.00 | 95.00 | 95.00 | 95.00 | -2.833% | 1 | 260 | +59.895% |
| 2025-11-25 | 97.77 | 97.77 | 97.77 | 97.77 | +1.844% | 5 | 261 | +55.365% |
| 2025-11-21 | 96.00 | 96.00 | 96.00 | 96.00 | +9.352% | 3 | 261 | +58.229% |
| 2025-11-13 | 88.13 | 88.13 | 87.79 | 87.79 | +9.464% | 4 | 261 | +73.027% |
| 2025-11-12 | 80.20 | 80.20 | 80.20 | 80.20 | +2.531% | 1 | 259 | +89.401% |
| 2025-11-07 | 78.22 | 78.22 | 78.22 | 78.22 | +5.290% | 1 | 259 | +94.196% |
| 2025-11-04 | 71.80 | 74.29 | 71.80 | 74.29 | +7.839% | 6 | 260 | +104.469% |
| 2025-10-30 | 69.20 | 69.20 | 68.89 | 68.89 | +7.222% | 6 | 256 | +120.496% |
| 2025-10-29 | 64.25 | 64.25 | 64.25 | 64.25 | +6.586% | 1 | 251 | +136.420% |
| 2025-10-24 | 60.28 | 60.28 | 60.28 | 60.28 | -3.860% | 1 | 250 | +151.991% |
| 2025-10-23 | 62.70 | 62.70 | 62.70 | 62.70 | -3.982% | 10 | 250 | +142.265% |
| 2025-10-22 | 65.30 | 65.30 | 65.30 | 65.30 | +2.191% | 1 | 250 | +132.619% |
| 2025-10-21 | 63.27 | 63.90 | 62.60 | 63.90 | +0.078% | 14 | 250 | +137.715% |
| 2025-10-20 | 63.84 | 63.85 | 63.84 | 63.85 | +13.713% | 6 | 239 | +137.901% |
| 2025-10-14 | 56.15 | 56.15 | 56.14 | 56.15 | +2.351% | 5 | 241 | +170.525% |
| 2025-10-13 | 54.23 | 54.86 | 54.23 | 54.86 | -5.884% | 6 | 236 | +176.887% |
| 2025-10-07 | 60.40 | 60.40 | 58.29 | 58.29 | +6.156% | 68 | 235 | +160.594% |
| 2025-10-06 | 54.91 | 54.91 | 54.91 | 54.91 | -2.521% | 1 | 180 | +176.634% |
| 2025-10-02 | 56.11 | 56.33 | 56.11 | 56.33 | -3.246% | 2 | 179 | +169.661% |
| 2025-10-01 | 58.22 | 58.22 | 58.22 | 58.22 | -0.479% | 1 | 178 | +160.907% |
| 2025-09-26 | 57.00 | 58.50 | 57.00 | 58.50 | +3.247% | 41 | 178 | +159.658% |
| 2025-09-25 | 55.50 | 56.66 | 55.50 | 56.66 | +12.376% | 3 | 160 | +168.090% |
| 2025-09-23 | 50.42 | 50.42 | 50.42 | 50.42 | +9.656% | 5 | 161 | +201.269% |
| 2025-09-22 | 47.60 | 47.60 | 45.98 | 45.98 | -5.971% | 12 | 156 | +230.361% |
| 2025-09-16 | 48.90 | 48.90 | 48.90 | 48.90 | +8.667% | 1 | 148 | +210.634% |
| 2025-09-11 | 44.05 | 45.00 | 44.05 | 45.00 | +8.434% | 2 | 147 | +237.556% |
| 2025-09-10 | 38.95 | 41.50 | 38.51 | 41.50 | -43.151% | 6 | 146 | +266.024% |
| 2025-08-29 | 73.00 | 73.00 | 73.00 | 73.00 | +21.323% | 1 | 143 | +108.082% |
| 2025-08-11 | 60.17 | 60.17 | 60.17 | 60.17 | -0.216% | 1 | 143 | +152.451% |
| 2025-08-06 | 60.33 | 60.33 | 60.30 | 60.30 | -0.985% | 2 | 142 | +151.907% |
| 2025-07-29 | 60.90 | 60.90 | 60.90 | 60.90 | -1.853% | 140 | 142 | +149.425% |
| 2025-07-17 | 61.30 | 62.05 | 61.30 | 62.05 | 0.000% | 2 | 2 | +144.803% |