ORCL271217P00280000
ORCL Dec 17 2027 280.00 Put
optionOPRA
InactiveOct 12, 2026
144.29USD+3.278%(+4.58)3Vol120OI
ORCL271217P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 144.29 | 144.29 | 144.29 | 144.29 | +3.278% | 3 | 120 | 0.000% |
| 2026-10-05 | 139.71 | 139.71 | 139.71 | 139.71 | +0.115% | 1 | 119 | +3.278% |
| 2026-09-16 | 140.46 | 140.46 | 139.55 | 139.55 | -1.552% | 4 | 121 | +3.397% |
| 2026-09-15 | 141.75 | 141.75 | 141.75 | 141.75 | -8.531% | 3 | 118 | +1.792% |
| 2026-07-14 | 154.97 | 154.97 | 154.97 | 154.97 | +7.394% | 5 | 113 | -6.892% |
| 2026-07-02 | 144.30 | 144.30 | 144.30 | 144.30 | +26.247% | 3 | 113 | -0.007% |
| 2026-06-18 | 114.30 | 114.30 | 114.30 | 114.30 | +27.170% | 3 | 110 | +26.238% |
| 2026-06-02 | 89.79 | 89.88 | 89.79 | 89.88 | +0.503% | 2 | 110 | +60.536% |
| 2026-06-01 | 89.03 | 89.63 | 88.92 | 89.43 | -18.700% | 48 | 110 | +61.344% |
| 2026-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | -12.035% | 1 | 111 | +31.173% |
| 2026-04-29 | 126.95 | 126.95 | 124.90 | 125.05 | +0.563% | 40 | 111 | +15.386% |
| 2026-04-14 | 124.35 | 124.35 | 124.35 | 124.35 | -8.533% | 19 | 106 | +16.035% |
| 2026-04-13 | 135.95 | 135.95 | 135.95 | 135.95 | -6.480% | 3 | 118 | +6.135% |
| 2026-04-10 | 145.37 | 145.37 | 145.37 | 145.37 | +5.379% | 5 | 118 | -0.743% |
| 2026-04-02 | 137.95 | 137.95 | 137.95 | 137.95 | +1.248% | 3 | 120 | +4.596% |
| 2026-04-01 | 136.25 | 136.25 | 136.25 | 136.25 | -6.034% | 3 | 120 | +5.901% |
| 2026-03-30 | 143.85 | 145.00 | 143.85 | 145.00 | +9.459% | 4 | 120 | -0.490% |
| 2026-02-11 | 132.47 | 132.47 | 132.47 | 132.47 | -4.063% | 3 | 117 | +8.923% |
| 2026-02-04 | 138.08 | 138.08 | 138.08 | 138.08 | +8.341% | 1 | 117 | +4.497% |
| 2026-01-29 | 127.45 | 127.45 | 127.45 | 127.45 | +9.493% | 1 | 116 | +13.213% |
| 2026-01-28 | 116.25 | 116.40 | 116.25 | 116.40 | -2.570% | 2 | 116 | +23.960% |
| 2026-01-21 | 119.47 | 119.47 | 119.40 | 119.47 | +15.096% | 17 | 116 | +20.775% |
| 2025-12-30 | 103.80 | 103.80 | 103.80 | 103.80 | -2.343% | 1 | 117 | +39.008% |
| 2025-12-19 | 106.29 | 106.29 | 106.29 | 106.29 | -7.574% | 1 | 117 | +35.751% |
| 2025-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | +7.971% | 1 | 118 | +25.470% |
| 2025-12-12 | 106.51 | 106.51 | 106.51 | 106.51 | +1.015% | 2 | 118 | +35.471% |
| 2025-12-11 | 105.44 | 105.44 | 105.44 | 105.44 | +2.868% | 3 | 116 | +36.846% |
| 2025-12-03 | 102.50 | 102.50 | 102.50 | 102.50 | -2.631% | 1 | 116 | +40.771% |
| 2025-11-25 | 105.27 | 105.27 | 105.27 | 105.27 | -1.062% | 5 | 116 | +37.067% |
| 2025-11-24 | 106.40 | 106.40 | 106.40 | 106.40 | +1.575% | 5 | 116 | +35.611% |
| 2025-11-21 | 105.64 | 105.64 | 104.75 | 104.75 | +17.829% | 15 | 121 | +37.747% |
| 2025-11-12 | 89.00 | 89.00 | 88.90 | 88.90 | +1.368% | 2 | 111 | +62.306% |
| 2025-11-11 | 87.70 | 87.70 | 87.70 | 87.70 | +9.147% | 2 | 109 | +64.527% |
| 2025-11-10 | 80.35 | 80.35 | 80.35 | 80.35 | +1.606% | 1 | 109 | +79.577% |
| 2025-11-05 | 79.08 | 79.08 | 79.08 | 79.08 | +19.204% | 10 | 108 | +82.461% |
| 2025-10-24 | 66.34 | 66.34 | 66.34 | 66.34 | -1.426% | 1 | 118 | +117.501% |
| 2025-10-23 | 67.30 | 67.30 | 67.30 | 67.30 | +14.010% | 1 | 117 | +114.398% |
| 2025-10-13 | 59.03 | 59.03 | 59.03 | 59.03 | -1.222% | 1 | 117 | +144.435% |
| 2025-10-09 | 59.76 | 59.76 | 59.76 | 59.76 | -3.613% | 1 | 118 | +141.449% |
| 2025-10-08 | 62.00 | 62.00 | 62.00 | 62.00 | +1.756% | 65 | 117 | +132.726% |
| 2025-10-07 | 60.93 | 60.93 | 60.93 | 60.93 | -0.360% | 2 | 52 | +136.813% |
| 2025-10-06 | 60.30 | 61.15 | 60.30 | 61.15 | +0.991% | 13 | 54 | +135.961% |
| 2025-10-03 | 60.55 | 60.55 | 60.55 | 60.55 | -4.915% | 5 | 63 | +138.299% |
| 2025-10-01 | 63.80 | 64.08 | 63.68 | 63.68 | -2.256% | 12 | 63 | +126.586% |
| 2025-09-30 | 65.15 | 65.15 | 65.15 | 65.15 | +2.874% | 1 | 61 | +121.474% |
| 2025-09-29 | 63.33 | 63.33 | 63.33 | 63.33 | -0.032% | 2 | 62 | +127.838% |
| 2025-09-26 | 63.35 | 63.35 | 63.35 | 63.35 | +3.869% | 1 | 62 | +127.766% |
| 2025-09-25 | 58.45 | 60.99 | 58.45 | 60.99 | +5.922% | 2 | 61 | +136.580% |
| 2025-09-24 | 57.99 | 57.99 | 57.58 | 57.58 | +11.741% | 19 | 60 | +150.590% |
| 2025-09-22 | 51.60 | 51.60 | 51.53 | 51.53 | -5.084% | 21 | 41 | +180.012% |
| 2025-09-19 | 54.85 | 54.85 | 54.29 | 54.29 | +0.351% | 2 | 32 | +165.776% |
| 2025-09-16 | 54.00 | 54.10 | 54.00 | 54.10 | -3.047% | 10 | 31 | +166.710% |
| 2025-09-12 | 53.25 | 56.00 | 53.25 | 55.80 | +12.500% | 12 | 39 | +158.584% |
| 2025-09-11 | 49.60 | 49.60 | 49.60 | 49.60 | +10.149% | 1 | 39 | +190.907% |
| 2025-09-10 | 42.70 | 45.68 | 40.98 | 45.03 | -37.197% | 91 | 39 | +220.431% |
| 2025-09-09 | 71.70 | 71.70 | 71.70 | 71.70 | +13.378% | 1 | 7 | +101.241% |
| 2025-07-31 | 63.00 | 63.24 | 63.00 | 63.24 | -5.893% | 3 | 6 | +128.163% |
| 2025-07-17 | 67.20 | 67.20 | 67.20 | 67.20 | 0.000% | 3 | 3 | +114.717% |