ORCL271217P00310000
ORCL Dec 17 2027 310.00 Put
optionOPRA
InactiveOct 15, 2026
177.30USD+5.416%(+9.11)30Vol2OI
ORCL271217P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 177.08 | 177.74 | 177.06 | 177.30 | +5.416% | 30 | 70 | 0.000% |
| 2026-10-13 | 168.19 | 168.19 | 168.19 | 168.19 | -0.273% | 3 | 87 | +5.416% |
| 2026-10-09 | 168.89 | 168.89 | 168.60 | 168.65 | +1.413% | 32 | 67 | +5.129% |
| 2026-10-06 | 166.30 | 166.30 | 166.30 | 166.30 | -5.677% | 2 | 69 | +6.615% |
| 2026-09-24 | 176.31 | 176.31 | 176.31 | 176.31 | +46.925% | 3 | 69 | +0.562% |
| 2026-06-05 | 120.00 | 120.00 | 120.00 | 120.00 | +3.851% | 10 | 59 | +47.750% |
| 2026-06-03 | 115.54 | 115.55 | 115.54 | 115.55 | +3.586% | 2 | 58 | +53.440% |
| 2026-06-02 | 111.55 | 111.55 | 111.55 | 111.55 | -2.789% | 24 | 46 | +58.942% |
| 2026-06-01 | 114.55 | 114.75 | 114.55 | 114.75 | -21.672% | 2 | 45 | +54.510% |
| 2026-04-15 | 146.50 | 146.50 | 146.50 | 146.50 | -3.777% | 3 | 45 | +21.024% |
| 2026-04-14 | 147.72 | 152.25 | 147.72 | 152.25 | -3.425% | 6 | 48 | +16.453% |
| 2026-04-13 | 157.65 | 157.65 | 157.65 | 157.65 | -8.503% | 3 | 47 | +12.464% |
| 2026-04-10 | 172.30 | 172.30 | 172.30 | 172.30 | +0.279% | 2 | 44 | +2.902% |
| 2026-04-09 | 172.87 | 172.87 | 171.80 | 171.82 | +3.744% | 7 | 46 | +3.189% |
| 2026-04-02 | 165.62 | 165.62 | 165.62 | 165.62 | -0.169% | 3 | 46 | +7.052% |
| 2026-04-01 | 163.80 | 165.90 | 163.80 | 165.90 | -4.010% | 4 | 46 | +6.872% |
| 2026-03-30 | 172.83 | 172.83 | 172.83 | 172.83 | +2.722% | 1 | 49 | +2.586% |
| 2026-03-26 | 168.25 | 168.25 | 168.25 | 168.25 | +3.031% | 3 | 50 | +5.379% |
| 2026-03-24 | 163.70 | 163.70 | 163.20 | 163.30 | +5.696% | 12 | 47 | +8.573% |
| 2026-03-12 | 154.50 | 154.50 | 154.50 | 154.50 | +2.515% | 1 | 44 | +14.757% |
| 2026-03-11 | 150.71 | 150.71 | 150.71 | 150.71 | -8.661% | 1 | 43 | +17.643% |
| 2026-03-09 | 165.00 | 165.00 | 165.00 | 165.00 | -0.024% | 1 | 43 | +7.455% |
| 2026-03-03 | 165.04 | 165.04 | 165.04 | 165.04 | -0.115% | 25 | 44 | +7.429% |
| 2026-03-02 | 165.23 | 165.23 | 165.23 | 165.23 | +4.082% | 1 | 25 | +7.305% |
| 2026-02-18 | 158.55 | 158.75 | 158.41 | 158.75 | +2.452% | 10 | 25 | +11.685% |
| 2026-02-13 | 154.95 | 154.95 | 154.95 | 154.95 | -2.178% | 3 | 27 | +14.424% |
| 2026-02-11 | 156.20 | 158.40 | 156.20 | 158.40 | +1.990% | 6 | 27 | +11.932% |
| 2026-02-10 | 154.30 | 155.31 | 154.30 | 155.31 | -7.828% | 5 | 24 | +14.159% |
| 2026-02-09 | 168.50 | 168.50 | 168.50 | 168.50 | -1.577% | 3 | 24 | +5.223% |
| 2026-02-06 | 172.00 | 172.00 | 171.20 | 171.20 | -1.936% | 6 | 26 | +3.563% |
| 2026-02-05 | 172.68 | 174.58 | 172.68 | 174.58 | +34.510% | 4 | 29 | +1.558% |
| 2025-12-29 | 129.40 | 129.79 | 129.40 | 129.79 | -6.424% | 2 | 27 | +36.605% |
| 2025-12-18 | 138.45 | 138.70 | 138.45 | 138.70 | +4.051% | 2 | 27 | +27.830% |
| 2025-12-11 | 133.30 | 133.30 | 133.30 | 133.30 | +8.994% | 2 | 26 | +33.008% |
| 2025-12-03 | 122.30 | 122.30 | 122.30 | 122.30 | +4.085% | 1 | 24 | +44.971% |
| 2025-11-18 | 117.50 | 117.50 | 117.50 | 117.50 | +25.200% | 3 | 24 | +50.894% |
| 2025-10-30 | 93.85 | 93.85 | 93.85 | 93.85 | +10.803% | 1 | 21 | +88.918% |
| 2025-10-27 | 84.70 | 84.70 | 84.70 | 84.70 | +9.149% | 1 | 21 | +109.327% |
| 2025-10-06 | 77.60 | 77.60 | 77.60 | 77.60 | -3.061% | 1 | 21 | +128.479% |
| 2025-09-29 | 80.05 | 80.05 | 80.05 | 80.05 | -0.175% | 1 | 20 | +121.487% |
| 2025-09-26 | 80.19 | 80.19 | 80.19 | 80.19 | +2.218% | 2 | 21 | +121.100% |
| 2025-09-25 | 78.38 | 78.45 | 76.75 | 78.45 | +6.619% | 4 | 21 | +126.004% |
| 2025-09-24 | 73.70 | 73.70 | 73.58 | 73.58 | +3.780% | 2 | 18 | +140.962% |
| 2025-09-23 | 69.75 | 70.93 | 69.75 | 70.90 | +4.265% | 7 | 17 | +150.071% |
| 2025-09-22 | 68.00 | 68.00 | 68.00 | 68.00 | -4.239% | 1 | 14 | +160.735% |
| 2025-09-19 | 71.01 | 71.01 | 71.01 | 71.01 | -2.806% | 4 | 14 | +149.683% |
| 2025-09-18 | 73.06 | 73.06 | 73.06 | 73.06 | +3.353% | 4 | 11 | +142.677% |
| 2025-09-15 | 70.69 | 70.69 | 70.69 | 70.69 | +1.712% | 1 | 7 | +150.813% |
| 2025-09-12 | 69.50 | 69.50 | 69.50 | 69.50 | +4.433% | 1 | 6 | +155.108% |
| 2025-09-11 | 65.00 | 66.55 | 65.00 | 66.55 | +11.661% | 2 | 6 | +166.416% |
| 2025-09-10 | 57.50 | 59.60 | 57.23 | 59.60 | -35.069% | 6 | 5 | +197.483% |
| 2025-09-09 | 91.79 | 91.79 | 91.79 | 91.79 | 0.000% | 2 | 2 | +93.158% |