ORCL271217P00100000
ORCL Dec 17 2027 100.00 Put
optionOPRA
EODNov 4, 2026
15.30USD+0.328%(+0.05)10Vol48,706OI
ORCL271217P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.3400 | 15.5000 | 15.3000 | 15.3000 | +0.328% | 10 | 48,702 | 0.000% |
| 2026-11-03 | 15.8000 | 15.8000 | 14.7500 | 15.2500 | -5.748% | 59 | 48,704 | +0.328% |
| 2026-11-02 | 14.8000 | 16.6300 | 14.8000 | 16.1800 | +18.016% | 126 | 48,714 | -5.439% |
| 2026-10-30 | 12.6900 | 13.8200 | 12.4500 | 13.7100 | +16.681% | 116 | 48,655 | +11.597% |
| 2026-10-29 | 11.1500 | 12.3000 | 10.8700 | 11.7500 | +10.019% | 13,459 | 35,352 | +30.213% |
| 2026-10-28 | 13.7000 | 13.7000 | 10.3300 | 10.6800 | -21.873% | 2,721 | 32,805 | +43.258% |
| 2026-10-27 | 13.8000 | 13.8000 | 13.6700 | 13.6700 | -6.562% | 2 | 32,806 | +11.924% |
| 2026-10-26 | 14.4700 | 14.6300 | 14.4700 | 14.6300 | -1.282% | 7 | 32,805 | +4.580% |
| 2026-10-23 | 15.2000 | 15.2500 | 14.8200 | 14.8200 | -5.605% | 95 | 32,778 | +3.239% |
| 2026-10-22 | 14.7000 | 15.8500 | 14.5500 | 15.7000 | +10.563% | 1,754 | 31,033 | -2.548% |
| 2026-10-21 | 14.1300 | 14.9500 | 13.7100 | 14.2000 | +6.367% | 2,897 | 28,582 | +7.746% |
| 2026-10-20 | 13.6500 | 13.7000 | 13.3500 | 13.3500 | -1.838% | 9 | 28,572 | +14.607% |
| 2026-10-19 | 13.7300 | 14.1000 | 13.4500 | 13.6000 | -3.272% | 516 | 28,082 | +12.500% |
| 2026-10-16 | 13.0500 | 14.1000 | 13.0500 | 14.0600 | +11.587% | 39 | 28,066 | +8.819% |
| 2026-10-15 | 13.5000 | 13.5000 | 12.6000 | 12.6000 | -7.353% | 9 | 28,067 | +21.429% |
| 2026-10-14 | 12.3000 | 13.8000 | 11.9000 | 13.6000 | +27.580% | 3,572 | 24,651 | +12.500% |
| 2026-10-13 | 11.2800 | 11.2800 | 10.6600 | 10.6600 | -7.304% | 20 | 24,633 | +43.527% |
| 2026-10-12 | 11.1000 | 11.8000 | 11.1000 | 11.5000 | +7.276% | 1,022 | 23,648 | +33.043% |
| 2026-10-09 | 11.0500 | 11.0500 | 10.5700 | 10.7200 | -11.405% | 520 | 23,158 | +42.724% |
| 2026-10-08 | 11.2700 | 12.6000 | 10.8000 | 12.1000 | +12.558% | 8,655 | 14,648 | +26.446% |
| 2026-10-07 | 11.1200 | 11.1500 | 10.6800 | 10.7500 | +2.674% | 1,504 | 13,147 | +42.326% |
| 2026-10-06 | 10.7500 | 10.7500 | 10.4500 | 10.4700 | -4.645% | 1,077 | 12,147 | +46.132% |
| 2026-10-05 | 11.3500 | 11.3500 | 10.9800 | 10.9800 | -4.522% | 4 | 12,150 | +39.344% |
| 2026-10-02 | 11.5000 | 12.1500 | 11.3300 | 11.5000 | -5.738% | 3,068 | 9,161 | +33.043% |
| 2026-09-30 | 12.1800 | 12.4100 | 12.1800 | 12.2000 | +0.660% | 2,099 | 7,178 | +25.410% |
| 2026-09-29 | 11.6500 | 12.1200 | 11.6500 | 12.1200 | -6.769% | 9 | 7,177 | +26.238% |
| 2026-09-28 | 12.9000 | 13.1500 | 12.7500 | 13.0000 | +7.705% | 1,040 | 6,169 | +17.692% |
| 2026-09-25 | 12.0300 | 12.0700 | 11.9100 | 12.0700 | +1.004% | 19 | 6,173 | +26.761% |
| 2026-09-24 | 11.9500 | 12.7000 | 11.7500 | 11.9500 | +12.736% | 15 | 6,163 | +28.033% |
| 2026-09-23 | 10.5400 | 10.6000 | 10.3800 | 10.6000 | +3.415% | 1,016 | 5,178 | +44.340% |
| 2026-09-22 | 9.8400 | 10.2500 | 9.8000 | 10.2500 | -0.485% | 19 | 5,162 | +49.268% |
| 2026-09-21 | 10.1500 | 10.3700 | 10.1500 | 10.3000 | -4.630% | 20 | 5,164 | +48.544% |
| 2026-09-18 | 10.2500 | 10.8000 | 10.2500 | 10.8000 | +5.366% | 2 | 5,163 | +41.667% |
| 2026-09-17 | 10.5500 | 10.5500 | 10.2500 | 10.2500 | -8.889% | 11 | 5,159 | +49.268% |
| 2026-09-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.599% | 2 | 5,160 | +36.000% |
| 2026-09-15 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +1.921% | 2 | 5,160 | +31.105% |
| 2026-09-14 | 11.0000 | 11.6600 | 11.0000 | 11.4500 | +10.628% | 14 | 5,154 | +33.624% |
| 2026-09-11 | 9.4000 | 10.3500 | 9.1600 | 10.3500 | -3.271% | 15 | 5,160 | +47.826% |
| 2026-09-10 | 10.4500 | 10.7500 | 10.2100 | 10.7000 | +10.651% | 9 | 5,154 | +42.991% |
| 2026-09-09 | 9.8000 | 9.8000 | 9.6700 | 9.6700 | -3.781% | 2 | 5,154 | +58.221% |
| 2026-09-08 | 10.0200 | 10.0800 | 10.0200 | 10.0500 | -5.634% | 12 | 5,145 | +52.239% |
| 2026-09-04 | 10.6900 | 10.6900 | 10.5900 | 10.6500 | -3.620% | 6 | 5,146 | +43.662% |
| 2026-09-03 | 11.8800 | 11.8800 | 11.0500 | 11.0500 | -14.341% | 4 | 5,146 | +38.462% |
| 2026-09-02 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -6.182% | 2 | 5,148 | +18.605% |
| 2026-09-01 | 13.2000 | 14.0000 | 13.2000 | 13.7500 | +6.838% | 19 | 5,157 | +11.273% |
| 2026-08-28 | 13.0000 | 13.0000 | 12.8300 | 12.8700 | -1.980% | 3 | 5,157 | +18.881% |
| 2026-08-27 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -4.855% | 2 | 5,159 | +16.527% |
| 2026-08-26 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.250% | 11 | 5,169 | +10.870% |
| 2026-08-24 | 14.7500 | 14.7500 | 14.7200 | 14.7200 | +2.222% | 2 | 5,169 | +3.940% |
| 2026-08-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.000% | 2 | 5,169 | +6.250% |
| 2026-08-19 | 15.4000 | 15.9000 | 15.0000 | 15.0000 | +1.695% | 50 | 5,169 | +2.000% |
| 2026-08-18 | 14.9100 | 14.9100 | 14.7500 | 14.7500 | +0.751% | 11 | 5,158 | +3.729% |
| 2026-08-17 | 15.1000 | 15.1000 | 14.6400 | 14.6400 | +2.378% | 2 | 5,158 | +4.508% |
| 2026-08-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +1.060% | 1 | 5,157 | +6.993% |
| 2026-08-13 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -7.516% | 10 | 5,157 | +8.127% |
| 2026-08-12 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.287% | 1 | 5,158 | 0.000% |
| 2026-08-11 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -0.503% | 1 | 5,158 | -3.287% |
| 2026-08-10 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.143% | 2 | 5,160 | -3.774% |
| 2026-08-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.287% | 2 | 5,159 | -12.571% |
| 2026-08-05 | 17.7100 | 17.7100 | 17.3500 | 17.4500 | +2.346% | 76 | 5,095 | -12.321% |
| 2026-08-04 | 17.9000 | 17.9000 | 17.0500 | 17.0500 | -6.575% | 2 | 5,095 | -10.264% |
| 2026-08-03 | 20.1000 | 20.1000 | 18.2500 | 18.2500 | -12.679% | 16 | 5,098 | -16.164% |
| 2026-07-31 | 21.4000 | 21.4400 | 20.6500 | 20.9000 | -4.435% | 213 | 5,111 | -26.794% |
| 2026-07-30 | 22.1500 | 22.1500 | 21.8700 | 21.8700 | -8.302% | 2 | 5,110 | -30.041% |
| 2026-07-29 | 23.8500 | 23.9500 | 23.8500 | 23.8500 | +3.024% | 24 | 5,110 | -35.849% |
| 2026-07-28 | 24.2600 | 24.2600 | 23.1000 | 23.1500 | +1.092% | 22 | 5,101 | -33.909% |
| 2026-07-27 | 23.5000 | 23.5600 | 22.9000 | 22.9000 | -4.184% | 7 | 5,094 | -33.188% |
| 2026-07-24 | 24.1700 | 24.6900 | 22.6000 | 23.9000 | +1.702% | 4,052 | 1,095 | -35.983% |
| 2026-07-23 | 22.9500 | 23.5000 | 22.3000 | 23.5000 | +12.172% | 21 | 1,089 | -34.894% |
| 2026-07-22 | 21.2000 | 21.2000 | 20.9500 | 20.9500 | -5.673% | 2 | 1,088 | -26.969% |
| 2026-07-20 | 21.9500 | 22.2700 | 21.9500 | 22.2100 | +8.447% | 4 | 1,085 | -31.112% |
| 2026-07-17 | 20.4000 | 20.4900 | 20.3000 | 20.4800 | -2.476% | 12 | 1,078 | -25.293% |
| 2026-07-16 | 20.2500 | 21.0000 | 20.2500 | 21.0000 | +16.667% | 97 | 1,071 | -27.143% |
| 2026-07-15 | 19.3200 | 19.3300 | 18.0000 | 18.0000 | -9.955% | 13 | 1,063 | -15.000% |
| 2026-07-14 | 19.7800 | 19.9900 | 19.7800 | 19.9900 | +3.468% | 2 | 1,063 | -23.462% |
| 2026-07-13 | 17.4300 | 19.3200 | 17.4300 | 19.3200 | +20.524% | 7 | 1,059 | -20.807% |
| 2026-07-09 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -9.537% | 1 | 1,058 | -4.554% |
| 2026-07-08 | 17.1200 | 17.7200 | 17.1200 | 17.7200 | +1.956% | 6 | 1,059 | -13.657% |
| 2026-07-07 | 17.3000 | 17.3800 | 17.3000 | 17.3800 | +5.015% | 2 | 1,059 | -11.968% |
| 2026-07-06 | 16.2300 | 16.8000 | 16.2300 | 16.5500 | +2.795% | 4 | 1,057 | -7.553% |
| 2026-07-02 | 15.5500 | 16.1000 | 15.5500 | 16.1000 | +3.871% | 34 | 1,061 | -4.969% |
| 2026-07-01 | 16.3000 | 16.3000 | 15.5000 | 15.5000 | +1.573% | 31 | 1,050 | -1.290% |
| 2026-06-30 | 15.4500 | 15.4500 | 15.2600 | 15.2600 | -0.586% | 6 | 1,045 | +0.262% |
| 2026-06-29 | 15.0000 | 15.3500 | 15.0000 | 15.3500 | +3.297% | 12 | 1,041 | -0.326% |
| 2026-06-26 | 14.7000 | 14.8600 | 14.5500 | 14.8600 | +4.648% | 6 | 1,039 | +2.961% |
| 2026-06-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.985% | 1 | 1,039 | +7.746% |
| 2026-06-24 | 12.9000 | 13.1500 | 12.0000 | 13.1500 | +12.876% | 10 | 1,037 | +16.350% |
| 2026-06-22 | 10.3300 | 11.6500 | 10.3300 | 11.6500 | +20.351% | 11 | 1,031 | +31.330% |
| 2026-06-17 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -10.370% | 1 | 1,031 | +58.058% |
| 2026-06-11 | 11.0000 | 11.5100 | 10.8000 | 10.8000 | +22.310% | 15 | 1,025 | +41.667% |
| 2026-06-10 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -5.561% | 1 | 1,026 | +73.273% |
| 2026-06-09 | 8.8500 | 9.5000 | 8.7500 | 9.3500 | +6.979% | 72 | 1,001 | +63.636% |
| 2026-06-08 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.798% | 1 | 1,000 | +75.057% |
| 2026-06-05 | 8.2000 | 8.9000 | 8.0000 | 8.9000 | +18.667% | 46 | 990 | +71.910% |
| 2026-06-02 | 7.8500 | 7.9100 | 7.4000 | 7.5000 | -5.897% | 50 | 992 | +104.000% |
| 2026-06-01 | 7.9000 | 8.2400 | 7.9000 | 7.9700 | -6.455% | 11 | 993 | +91.970% |
| 2026-05-29 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -13.939% | 1 | 994 | +79.577% |
| 2026-05-26 | 9.7300 | 9.9000 | 9.7300 | 9.9000 | -5.714% | 158 | 897 | +54.545% |
| 2026-05-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 1 | 896 | +45.714% |
| 2026-05-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.247% | 1 | 895 | +45.714% |
| 2026-05-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.491% | 1 | 896 | +57.732% |
| 2026-05-12 | 10.4000 | 10.6000 | 10.4000 | 10.6000 | +4.024% | 3 | 897 | +44.340% |
| 2026-05-11 | 9.9800 | 10.1900 | 9.9800 | 10.1900 | +0.891% | 2 | 897 | +50.147% |
| 2026-05-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.982% | 2 | 897 | +51.485% |
| 2026-05-04 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -8.408% | 1 | 897 | +36.364% |
| 2026-05-01 | 12.1500 | 12.2500 | 11.8600 | 12.2500 | -5.405% | 7 | 893 | +24.898% |
| 2026-04-30 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +1.969% | 6 | 893 | +18.147% |
| 2026-04-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.098% | 1 | 892 | +20.472% |
| 2026-04-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +13.488% | 1 | 892 | +25.410% |
| 2026-04-23 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | +10.256% | 12 | 892 | +42.326% |
| 2026-04-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.412% | 2 | 902 | +56.923% |
| 2026-04-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.556% | 10 | 910 | +50.000% |
| 2026-04-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.000% | 8 | 910 | +41.667% |
| 2026-04-15 | 12.2000 | 12.2000 | 11.5000 | 12.0000 | -3.459% | 4 | 914 | +27.500% |
| 2026-04-14 | 12.7500 | 12.7500 | 12.4300 | 12.4300 | -9.600% | 6 | 910 | +23.089% |
| 2026-04-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -15.123% | 1 | 910 | +11.273% |
| 2026-04-10 | 16.5400 | 16.5400 | 15.9000 | 16.2000 | -2.115% | 5 | 909 | -5.556% |
| 2026-04-09 | 15.8000 | 16.5500 | 15.8000 | 16.5500 | +10.333% | 809 | 909 | -7.553% |
| 2026-04-08 | 15.2000 | 15.2000 | 15.0000 | 15.0000 | -4.153% | 3 | 131 | +2.000% |
| 2026-04-06 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.845% | 1 | 128 | -2.236% |
| 2026-03-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.266% | 2 | 128 | -8.929% |
| 2026-03-27 | 16.6100 | 16.6100 | 16.5200 | 16.5900 | +8.431% | 11 | 127 | -7.776% |
| 2026-03-25 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | +2.823% | 10 | 128 | 0.000% |
| 2026-03-24 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +5.159% | 1 | 124 | +2.823% |
| 2026-03-18 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +1.799% | 4 | 124 | +8.127% |
| 2026-03-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.215% | 2 | 120 | +10.072% |
| 2026-03-13 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +11.440% | 1 | 122 | +9.835% |
| 2026-03-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -19.511% | 5 | 121 | +22.400% |
| 2026-03-10 | 15.3500 | 15.5500 | 15.3500 | 15.5300 | +5.288% | 11 | 126 | -1.481% |
| 2026-03-06 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -14.691% | 1 | 124 | +3.729% |
| 2026-03-03 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +1.706% | 1 | 125 | -11.510% |
| 2026-02-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 1 | 124 | -10.000% |
| 2026-02-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.904% | 1 | 123 | -4.375% |
| 2026-02-24 | 16.6600 | 16.6600 | 16.6500 | 16.6500 | -6.983% | 2 | 123 | -8.108% |
| 2026-02-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +19.732% | 1 | 122 | -14.525% |
| 2026-02-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -7.430% | 10 | 121 | +2.341% |
| 2026-02-17 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +12.937% | 1 | 111 | -5.263% |
| 2026-02-10 | 14.0800 | 14.3200 | 14.0800 | 14.3000 | -11.345% | 14 | 111 | +6.993% |
| 2026-02-05 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +2.413% | 1 | 100 | -5.146% |
| 2026-02-04 | 16.0000 | 16.0000 | 15.7500 | 15.7500 | +11.702% | 12 | 100 | -2.857% |
| 2026-02-03 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.800% | 1 | 88 | +8.511% |
| 2026-01-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.696% | 10 | 87 | +22.400% |
| 2026-01-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 10 | 77 | +33.043% |
| 2026-01-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +15.000% | 1 | 67 | +33.043% |
| 2026-01-20 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | +10.254% | 14 | 66 | +53.000% |
| 2025-12-22 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -1.520% | 2 | 51 | +68.688% |
| 2025-12-19 | 9.3000 | 9.3000 | 9.2100 | 9.2100 | -14.564% | 2 | 51 | +66.124% |
| 2025-12-17 | 10.2000 | 10.7900 | 10.2000 | 10.7800 | +11.710% | 45 | 50 | +41.929% |
| 2025-12-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.328% | 3 | 17 | +58.549% |
| 2025-12-15 | 10.1000 | 10.2000 | 9.8800 | 9.8800 | +9.778% | 4 | 14 | +54.858% |
| 2025-12-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 10 | 10 | +70.000% |