ORCL271217P00290000
ORCL Dec 17 2027 290.00 Put
optionOPRA
EODNov 3, 2026
165.00USD+4.430%(+7.00)10Vol348OI
ORCL271217P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 165.00 | 165.00 | 165.00 | 165.00 | +4.430% | 10 | 358 | 0.000% |
| 2026-10-30 | 158.00 | 158.00 | 158.00 | 158.00 | +2.865% | 10 | 349 | +4.430% |
| 2026-10-29 | 153.60 | 153.60 | 153.60 | 153.60 | -2.748% | 6 | 344 | +7.422% |
| 2026-10-15 | 160.43 | 160.43 | 157.94 | 157.94 | +2.799% | 28 | 316 | +4.470% |
| 2026-10-12 | 153.24 | 153.64 | 153.24 | 153.64 | -1.507% | 6 | 310 | +7.394% |
| 2026-10-08 | 155.99 | 155.99 | 155.99 | 155.99 | -1.615% | 10 | 301 | +5.776% |
| 2026-09-28 | 158.55 | 158.55 | 158.55 | 158.55 | +7.223% | 3 | 304 | +4.068% |
| 2026-09-23 | 147.87 | 147.87 | 147.87 | 147.87 | +3.914% | 3 | 301 | +11.584% |
| 2026-09-22 | 142.30 | 142.30 | 142.30 | 142.30 | -1.139% | 3 | 301 | +15.952% |
| 2026-09-17 | 143.94 | 143.94 | 143.94 | 143.94 | +2.259% | 3 | 298 | +14.631% |
| 2026-09-03 | 140.58 | 140.76 | 140.58 | 140.76 | -2.406% | 2 | 298 | +17.221% |
| 2026-08-28 | 144.13 | 144.23 | 144.13 | 144.23 | -16.461% | 2 | 298 | +14.401% |
| 2026-07-27 | 172.65 | 172.65 | 172.65 | 172.65 | +10.362% | 200 | 498 | -4.431% |
| 2026-07-08 | 156.44 | 156.44 | 156.44 | 156.44 | +7.460% | 1 | 498 | +5.472% |
| 2026-06-25 | 145.56 | 145.58 | 145.56 | 145.58 | +18.454% | 5 | 494 | +13.340% |
| 2026-06-18 | 122.90 | 122.90 | 122.90 | 122.90 | +27.941% | 1 | 494 | +34.255% |
| 2026-06-02 | 96.08 | 96.44 | 95.95 | 96.06 | -28.976% | 34 | 504 | +71.768% |
| 2026-04-30 | 134.80 | 135.55 | 134.60 | 135.25 | +1.387% | 32 | 504 | +21.996% |
| 2026-04-29 | 133.70 | 134.05 | 133.10 | 133.40 | +10.797% | 32 | 497 | +23.688% |
| 2026-04-21 | 120.10 | 120.40 | 120.10 | 120.40 | -16.966% | 2 | 489 | +37.043% |
| 2026-04-13 | 145.00 | 145.00 | 145.00 | 145.00 | -6.367% | 3 | 489 | +13.793% |
| 2026-04-10 | 154.00 | 155.00 | 154.00 | 154.86 | +5.318% | 50 | 491 | +6.548% |
| 2026-04-02 | 147.04 | 147.04 | 147.04 | 147.04 | +1.163% | 3 | 468 | +12.214% |
| 2026-04-01 | 145.35 | 145.35 | 145.35 | 145.35 | -5.654% | 3 | 468 | +13.519% |
| 2026-03-30 | 154.06 | 154.06 | 154.06 | 154.06 | +16.527% | 3 | 471 | +7.101% |
| 2026-03-12 | 132.21 | 132.21 | 132.21 | 132.21 | -5.611% | 2 | 468 | +24.801% |
| 2026-02-19 | 140.07 | 140.07 | 140.07 | 140.07 | +0.697% | 5 | 470 | +17.798% |
| 2026-02-09 | 139.20 | 139.20 | 139.10 | 139.10 | +5.188% | 2 | 473 | +18.620% |
| 2026-01-29 | 132.24 | 132.24 | 132.24 | 132.24 | +11.926% | 1 | 472 | +24.773% |
| 2026-01-08 | 118.15 | 118.15 | 118.15 | 118.15 | -3.959% | 2 | 473 | +39.653% |
| 2025-12-17 | 123.02 | 123.02 | 123.02 | 123.02 | +4.921% | 1 | 473 | +34.125% |
| 2025-12-16 | 117.69 | 117.69 | 117.25 | 117.25 | +2.045% | 17 | 473 | +40.725% |
| 2025-12-11 | 114.90 | 114.90 | 114.90 | 114.90 | +11.025% | 2 | 460 | +43.603% |
| 2025-12-04 | 103.49 | 103.49 | 103.49 | 103.49 | -9.378% | 10 | 460 | +59.436% |
| 2025-11-25 | 116.60 | 116.70 | 114.20 | 114.20 | +1.556% | 4 | 460 | +44.483% |
| 2025-11-21 | 112.45 | 112.45 | 112.45 | 112.45 | +37.857% | 5 | 457 | +46.732% |
| 2025-10-31 | 81.61 | 81.61 | 81.57 | 81.57 | +14.084% | 5 | 457 | +102.280% |
| 2025-10-28 | 71.50 | 71.50 | 71.50 | 71.50 | -0.515% | 1 | 452 | +130.769% |
| 2025-10-17 | 71.90 | 71.90 | 71.87 | 71.87 | +15.733% | 4 | 451 | +129.581% |
| 2025-10-16 | 64.10 | 64.10 | 62.10 | 62.10 | -4.900% | 201 | 447 | +165.700% |
| 2025-10-09 | 64.65 | 65.30 | 64.65 | 65.30 | -1.210% | 2 | 248 | +152.680% |
| 2025-10-07 | 66.10 | 66.10 | 66.10 | 66.10 | -0.121% | 1 | 249 | +149.622% |
| 2025-10-06 | 66.18 | 66.18 | 66.18 | 66.18 | -1.941% | 10 | 249 | +149.320% |
| 2025-10-01 | 67.49 | 67.49 | 67.49 | 67.49 | -2.259% | 1 | 239 | +144.481% |
| 2025-09-26 | 69.05 | 69.05 | 69.05 | 69.05 | +2.039% | 10 | 239 | +138.957% |
| 2025-09-25 | 66.96 | 67.67 | 66.96 | 67.67 | +6.066% | 4 | 244 | +143.830% |
| 2025-09-24 | 62.75 | 63.80 | 62.75 | 63.80 | +9.060% | 11 | 244 | +158.621% |
| 2025-09-19 | 59.00 | 59.00 | 58.50 | 58.50 | -1.266% | 2 | 235 | +182.051% |
| 2025-09-16 | 59.24 | 59.85 | 59.24 | 59.25 | +3.820% | 20 | 236 | +178.481% |
| 2025-09-15 | 57.10 | 57.10 | 57.05 | 57.07 | -5.825% | 15 | 236 | +189.119% |
| 2025-09-12 | 61.00 | 61.10 | 60.60 | 60.60 | +15.407% | 20 | 230 | +172.277% |
| 2025-09-11 | 53.47 | 53.47 | 52.51 | 52.51 | +6.231% | 7 | 225 | +214.226% |
| 2025-09-10 | 49.12 | 49.43 | 45.94 | 49.43 | -42.889% | 25 | 225 | +233.805% |
| 2025-09-03 | 86.55 | 86.55 | 86.55 | 86.55 | +18.562% | 2 | 210 | +90.641% |
| 2025-08-06 | 73.05 | 73.05 | 73.00 | 73.00 | -1.484% | 2 | 209 | +126.027% |
| 2025-08-04 | 74.00 | 74.10 | 74.00 | 74.10 | -3.829% | 2 | 208 | +122.672% |
| 2025-08-01 | 76.50 | 77.05 | 76.50 | 77.05 | +3.215% | 2 | 207 | +114.147% |
| 2025-07-28 | 74.70 | 74.70 | 74.65 | 74.65 | -3.115% | 2 | 206 | +121.031% |
| 2025-07-24 | 76.97 | 77.10 | 76.97 | 77.05 | +0.065% | 4 | 205 | +114.147% |
| 2025-07-23 | 77.19 | 77.35 | 76.95 | 77.00 | -3.750% | 6 | 203 | +114.286% |
| 2025-07-11 | 79.95 | 80.00 | 79.95 | 80.00 | 0.000% | 200 | 200 | +106.250% |