ORCL261218P00300000
ORCL Dec 18 2026 300.00 Put
optionOPRA
EODNov 3, 2026
173.48USD-1.207%(-2.12)1Vol28OI
ORCL261218P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 173.48 | 173.48 | 173.48 | 173.48 | -1.207% | 1 | 28 | 0.000% |
| 2026-11-02 | 175.05 | 175.60 | 175.05 | 175.60 | +3.697% | 2 | 28 | -1.207% |
| 2026-10-30 | 165.35 | 169.34 | 165.35 | 169.34 | +4.499% | 4 | 28 | +2.445% |
| 2026-10-29 | 162.30 | 162.30 | 161.95 | 162.05 | -4.592% | 191 | 28 | +7.053% |
| 2026-10-28 | 169.65 | 169.85 | 169.65 | 169.85 | +0.177% | 2 | 28 | +2.137% |
| 2026-10-27 | 172.49 | 172.49 | 169.55 | 169.55 | -2.136% | 8 | 28 | +2.318% |
| 2026-10-26 | 175.09 | 175.09 | 173.25 | 173.25 | -0.345% | 81 | 28 | +0.133% |
| 2026-10-23 | 174.75 | 174.75 | 172.41 | 173.85 | -0.968% | 92 | 28 | -0.213% |
| 2026-10-22 | 174.50 | 176.00 | 174.50 | 175.55 | +2.553% | 205 | 28 | -1.179% |
| 2026-10-21 | 171.18 | 171.18 | 171.18 | 171.18 | +2.380% | 15 | 28 | +1.344% |
| 2026-10-20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.473% | 2 | 28 | +3.756% |
| 2026-10-19 | 169.70 | 169.70 | 169.70 | 169.70 | +2.106% | 45 | 28 | +2.227% |
| 2026-10-15 | 166.20 | 166.20 | 166.20 | 166.20 | +5.123% | 80 | 28 | +4.380% |
| 2026-10-09 | 158.10 | 158.10 | 158.10 | 158.10 | -5.696% | 1 | 32 | +9.728% |
| 2026-09-28 | 167.65 | 167.65 | 167.65 | 167.65 | +9.647% | 8 | 28 | +3.477% |
| 2026-09-23 | 152.90 | 152.90 | 152.90 | 152.90 | -0.261% | 50 | 28 | +13.460% |
| 2026-09-21 | 153.30 | 153.30 | 153.30 | 153.30 | -0.648% | 2 | 28 | +13.164% |
| 2026-09-18 | 154.30 | 154.30 | 154.30 | 154.30 | +2.321% | 2 | 45 | +12.430% |
| 2026-09-17 | 150.10 | 150.80 | 150.10 | 150.80 | -5.157% | 136 | 45 | +15.040% |
| 2026-09-15 | 159.00 | 159.00 | 159.00 | 159.00 | +1.988% | 50 | 45 | +9.107% |
| 2026-09-14 | 155.90 | 155.90 | 155.90 | 155.90 | +12.563% | 2 | 45 | +11.276% |
| 2026-09-08 | 138.50 | 138.50 | 138.50 | 138.50 | -11.929% | 1 | 45 | +25.256% |
| 2026-08-24 | 157.26 | 157.26 | 157.26 | 157.26 | -12.536% | 2 | 45 | +10.314% |
| 2026-07-27 | 179.80 | 179.80 | 179.80 | 179.80 | +2.743% | 1 | 45 | -3.515% |
| 2026-07-17 | 175.00 | 175.00 | 175.00 | 175.00 | +4.353% | 3 | 56 | -0.869% |
| 2026-07-15 | 167.70 | 167.70 | 167.70 | 167.70 | +3.903% | 1 | 89 | +3.447% |
| 2026-07-13 | 161.40 | 161.40 | 161.40 | 161.40 | +41.579% | 5 | 89 | +7.485% |
| 2026-06-15 | 114.00 | 114.00 | 114.00 | 114.00 | +7.345% | 4 | 89 | +52.175% |
| 2026-06-10 | 101.60 | 106.20 | 101.60 | 106.20 | +6.992% | 26 | 111 | +63.352% |
| 2026-06-05 | 94.11 | 99.68 | 94.11 | 99.26 | +16.749% | 11 | 106 | +74.773% |
| 2026-06-04 | 93.00 | 93.00 | 85.02 | 85.02 | -4.418% | 5 | 106 | +104.046% |
| 2026-06-03 | 86.55 | 89.00 | 86.55 | 88.95 | +6.209% | 24 | 99 | +95.031% |
| 2026-06-02 | 85.60 | 85.76 | 83.75 | 83.75 | -5.367% | 20 | 92 | +107.140% |
| 2026-06-01 | 91.60 | 94.00 | 88.50 | 88.50 | -6.498% | 9 | 93 | +96.023% |
| 2026-05-29 | 95.00 | 95.10 | 94.59 | 94.65 | -15.867% | 8 | 90 | +83.286% |
| 2026-05-26 | 112.50 | 112.50 | 112.50 | 112.50 | +0.276% | 1 | 89 | +54.204% |
| 2026-05-15 | 112.19 | 112.19 | 112.19 | 112.19 | -6.430% | 4 | 87 | +54.631% |
| 2026-05-12 | 119.90 | 119.90 | 119.90 | 119.90 | +8.115% | 25 | 87 | +44.687% |
| 2026-05-07 | 110.90 | 110.90 | 110.90 | 110.90 | -2.983% | 2 | 87 | +56.429% |
| 2026-05-06 | 114.31 | 114.31 | 114.31 | 114.31 | -5.956% | 1 | 87 | +51.763% |
| 2026-05-04 | 121.55 | 121.55 | 121.55 | 121.55 | +6.018% | 2 | 86 | +42.723% |
| 2026-04-22 | 114.65 | 114.65 | 114.65 | 114.65 | -4.434% | 1 | 88 | +51.313% |
| 2026-04-21 | 119.97 | 119.97 | 119.97 | 119.97 | -4.997% | 2 | 87 | +44.603% |
| 2026-04-20 | 126.38 | 126.38 | 126.28 | 126.28 | +3.806% | 2 | 87 | +37.377% |
| 2026-04-17 | 122.40 | 122.40 | 121.65 | 121.65 | -25.023% | 2 | 85 | +42.606% |
| 2026-04-10 | 163.96 | 163.96 | 162.25 | 162.25 | +4.442% | 31 | 85 | +6.921% |
| 2026-04-02 | 155.30 | 155.35 | 155.30 | 155.35 | +2.271% | 2 | 276 | +11.670% |
| 2026-03-25 | 151.85 | 151.90 | 151.45 | 151.90 | +4.084% | 34 | 276 | +14.207% |
| 2026-03-23 | 146.75 | 146.75 | 145.94 | 145.94 | -0.464% | 9 | 442 | +18.871% |
| 2026-03-18 | 146.62 | 146.62 | 146.62 | 146.62 | +2.388% | 1 | 443 | +18.319% |
| 2026-03-17 | 143.20 | 143.20 | 143.20 | 143.20 | -1.241% | 1 | 442 | +21.145% |
| 2026-03-13 | 145.00 | 145.00 | 145.00 | 145.00 | +2.837% | 1 | 441 | +19.641% |
| 2026-03-12 | 141.00 | 141.00 | 141.00 | 141.00 | +6.859% | 1 | 442 | +23.035% |
| 2026-03-11 | 134.05 | 134.05 | 131.95 | 131.95 | -12.616% | 2 | 442 | +31.474% |
| 2026-03-03 | 151.00 | 151.00 | 151.00 | 151.00 | -0.984% | 1 | 442 | +14.887% |
| 2026-03-02 | 152.50 | 152.50 | 152.50 | 152.50 | -3.175% | 1 | 442 | +13.757% |
| 2026-02-27 | 157.50 | 157.50 | 157.50 | 157.50 | +2.406% | 2 | 441 | +10.146% |
| 2026-02-26 | 153.80 | 153.80 | 153.80 | 153.80 | -2.867% | 1 | 439 | +12.796% |
| 2026-02-06 | 159.33 | 159.33 | 158.34 | 158.34 | +3.193% | 88 | 438 | +9.562% |
| 2026-02-04 | 153.50 | 153.50 | 153.37 | 153.44 | +5.240% | 4 | 440 | +13.060% |
| 2026-02-03 | 145.80 | 145.80 | 145.80 | 145.80 | +9.566% | 2 | 440 | +18.985% |
| 2026-02-02 | 133.07 | 133.07 | 133.07 | 133.07 | +1.580% | 1 | 438 | +30.367% |
| 2026-01-28 | 131.00 | 131.00 | 131.00 | 131.00 | +8.804% | 5 | 437 | +32.427% |
| 2026-01-26 | 120.40 | 120.40 | 120.40 | 120.40 | -3.526% | 3 | 437 | +44.086% |
| 2026-01-23 | 124.80 | 124.80 | 124.80 | 124.80 | -0.160% | 1 | 437 | +39.006% |
| 2026-01-22 | 125.00 | 125.00 | 125.00 | 125.00 | +0.847% | 3 | 437 | +38.784% |
| 2026-01-20 | 123.90 | 123.95 | 123.90 | 123.95 | +9.207% | 3 | 434 | +39.960% |
| 2026-01-15 | 113.50 | 113.50 | 113.50 | 113.50 | +5.307% | 10 | 433 | +52.846% |
| 2026-01-09 | 107.78 | 107.78 | 107.78 | 107.78 | -3.768% | 15 | 433 | +60.958% |
| 2026-01-07 | 112.57 | 113.83 | 112.00 | 112.00 | +1.357% | 5 | 433 | +54.893% |
| 2026-01-02 | 110.00 | 110.68 | 110.00 | 110.50 | +1.376% | 17 | 431 | +56.995% |
| 2025-12-30 | 109.97 | 109.97 | 109.00 | 109.00 | +0.926% | 29 | 429 | +59.156% |
| 2025-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | -2.703% | 50 | 429 | +60.630% |
| 2025-12-22 | 111.00 | 111.00 | 111.00 | 111.00 | -1.447% | 1 | 429 | +56.288% |
| 2025-12-19 | 112.98 | 112.98 | 112.63 | 112.63 | -9.155% | 61 | 429 | +54.026% |
| 2025-12-18 | 123.98 | 123.98 | 123.98 | 123.98 | +6.102% | 2 | 428 | +39.926% |
| 2025-12-12 | 116.17 | 116.85 | 116.11 | 116.85 | +6.800% | 9 | 428 | +48.464% |
| 2025-12-11 | 116.22 | 116.22 | 109.41 | 109.41 | +9.301% | 9 | 420 | +58.560% |
| 2025-12-04 | 100.10 | 100.10 | 100.10 | 100.10 | -4.667% | 10 | 418 | +73.307% |
| 2025-12-03 | 106.69 | 106.69 | 105.00 | 105.00 | +0.411% | 21 | 418 | +65.219% |
| 2025-12-02 | 104.57 | 104.57 | 104.57 | 104.57 | -2.726% | 1 | 398 | +65.898% |
| 2025-12-01 | 107.50 | 107.50 | 107.50 | 107.50 | +1.559% | 1 | 399 | +61.377% |
| 2025-11-26 | 105.95 | 105.95 | 105.85 | 105.85 | -6.327% | 50 | 426 | +63.892% |
| 2025-11-25 | 113.00 | 113.00 | 113.00 | 113.00 | +3.018% | 5 | 426 | +53.522% |
| 2025-11-24 | 113.55 | 113.55 | 109.00 | 109.69 | -4.617% | 25 | 421 | +58.155% |
| 2025-11-21 | 115.00 | 115.00 | 115.00 | 115.00 | +14.394% | 1 | 435 | +50.852% |
| 2025-11-20 | 100.54 | 100.54 | 100.53 | 100.53 | +8.564% | 2 | 435 | +72.565% |
| 2025-11-19 | 94.10 | 94.20 | 92.60 | 92.60 | -7.075% | 32 | 433 | +87.343% |
| 2025-11-14 | 99.65 | 99.65 | 99.65 | 99.65 | +1.944% | 1 | 419 | +74.089% |
| 2025-11-13 | 95.37 | 97.75 | 95.37 | 97.75 | +7.856% | 37 | 420 | +77.473% |
| 2025-11-12 | 90.63 | 90.63 | 90.63 | 90.63 | +5.322% | 6 | 413 | +91.416% |
| 2025-11-11 | 87.80 | 87.80 | 86.05 | 86.05 | +4.051% | 7 | 407 | +101.604% |
| 2025-11-10 | 82.70 | 82.70 | 82.70 | 82.70 | -4.083% | 1 | 412 | +109.770% |
| 2025-11-07 | 86.19 | 86.22 | 86.19 | 86.22 | +3.023% | 6 | 411 | +101.206% |
| 2025-11-06 | 82.30 | 83.69 | 82.16 | 83.69 | +7.048% | 59 | 411 | +107.289% |
| 2025-11-05 | 78.15 | 78.18 | 78.10 | 78.18 | +0.618% | 13 | 461 | +121.898% |
| 2025-11-04 | 77.70 | 77.70 | 77.70 | 77.70 | +5.000% | 1 | 455 | +123.269% |
| 2025-10-30 | 73.66 | 74.00 | 73.66 | 74.00 | +16.224% | 36 | 455 | +134.432% |
| 2025-10-27 | 63.67 | 63.67 | 63.67 | 63.67 | -5.883% | 5 | 433 | +172.467% |
| 2025-10-21 | 67.65 | 67.65 | 67.65 | 67.65 | +0.550% | 1 | 433 | +156.438% |
| 2025-10-20 | 64.75 | 67.28 | 64.75 | 67.28 | +5.953% | 11 | 433 | +157.848% |
| 2025-10-17 | 63.50 | 63.50 | 63.50 | 63.50 | +14.518% | 50 | 434 | +173.197% |
| 2025-10-16 | 55.45 | 55.45 | 55.45 | 55.45 | -5.295% | 3 | 384 | +212.858% |
| 2025-10-14 | 61.78 | 61.90 | 58.55 | 58.55 | -4.517% | 233 | 384 | +196.294% |
| 2025-10-10 | 56.80 | 61.32 | 56.80 | 61.32 | +6.829% | 8 | 253 | +182.909% |
| 2025-10-09 | 57.88 | 57.88 | 57.29 | 57.40 | -3.691% | 17 | 252 | +202.230% |
| 2025-10-08 | 59.75 | 60.78 | 59.60 | 59.60 | +3.869% | 3 | 246 | +191.074% |
| 2025-10-06 | 57.38 | 57.38 | 57.38 | 57.38 | -4.937% | 1 | 246 | +202.335% |
| 2025-10-03 | 60.36 | 60.36 | 60.36 | 60.36 | -0.149% | 1 | 247 | +187.409% |
| 2025-10-01 | 60.90 | 60.90 | 60.45 | 60.45 | -4.803% | 2 | 247 | +186.981% |
| 2025-09-30 | 63.50 | 63.50 | 63.50 | 63.50 | +1.115% | 1 | 248 | +173.197% |
| 2025-09-29 | 62.90 | 63.04 | 62.51 | 62.80 | -0.727% | 82 | 249 | +176.242% |
| 2025-09-26 | 62.13 | 63.26 | 62.04 | 63.26 | +4.545% | 6 | 194 | +174.233% |
| 2025-09-25 | 59.37 | 60.51 | 59.37 | 60.51 | +8.208% | 2 | 192 | +186.696% |
| 2025-09-24 | 54.55 | 55.92 | 54.55 | 55.92 | +5.569% | 4 | 190 | +210.229% |
| 2025-09-23 | 50.30 | 53.15 | 50.30 | 52.97 | +10.654% | 28 | 192 | +227.506% |
| 2025-09-22 | 50.63 | 50.63 | 47.87 | 47.87 | -10.103% | 6 | 177 | +262.398% |
| 2025-09-19 | 55.05 | 55.05 | 53.25 | 53.25 | -2.114% | 2 | 173 | +225.784% |
| 2025-09-18 | 55.05 | 55.05 | 54.12 | 54.40 | -0.183% | 6 | 174 | +218.897% |
| 2025-09-17 | 55.75 | 55.75 | 54.50 | 54.50 | +4.868% | 2 | 172 | +218.312% |
| 2025-09-16 | 47.65 | 51.97 | 47.65 | 51.97 | +0.815% | 3 | 173 | +233.808% |
| 2025-09-15 | 51.55 | 51.55 | 51.55 | 51.55 | -4.889% | 1 | 170 | +236.528% |
| 2025-09-12 | 50.51 | 54.55 | 50.51 | 54.20 | +11.868% | 26 | 169 | +220.074% |
| 2025-09-11 | 43.03 | 50.15 | 42.98 | 48.45 | +16.747% | 16 | 169 | +258.060% |
| 2025-09-10 | 42.45 | 46.95 | 38.00 | 41.50 | 0.000% | 181 | 169 | +318.024% |