ORCL271217P00115000
ORCL Dec 17 2027 115.00 Put
optionOPRA
EODNov 4, 2026
21.60USD+0.232%(+0.05)1Vol365OI
ORCL271217P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +0.232% | 1 | 365 | 0.000% |
| 2026-11-03 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -11.280% | 1 | 366 | +0.232% |
| 2026-11-02 | 23.9800 | 24.2900 | 23.6400 | 24.2900 | +21.450% | 8 | 358 | -11.075% |
| 2026-10-30 | 19.6000 | 20.0000 | 19.6000 | 20.0000 | +13.314% | 2 | 358 | +8.000% |
| 2026-10-29 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -12.667% | 20 | 358 | +22.380% |
| 2026-10-28 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +1.050% | 1 | 359 | +6.878% |
| 2026-10-27 | 20.2500 | 20.2500 | 19.9300 | 20.0000 | -5.882% | 3 | 358 | +8.000% |
| 2026-10-26 | 21.7500 | 21.7500 | 21.2500 | 21.2500 | -0.840% | 5 | 357 | +1.647% |
| 2026-10-23 | 21.7500 | 21.7500 | 21.4300 | 21.4300 | -5.595% | 284 | 543 | +0.793% |
| 2026-10-22 | 23.0600 | 23.0600 | 22.6500 | 22.7000 | +8.612% | 7 | 542 | -4.846% |
| 2026-10-21 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +4.500% | 1 | 541 | +3.349% |
| 2026-10-20 | 19.8500 | 20.0000 | 19.8500 | 20.0000 | -0.990% | 104 | 523 | +8.000% |
| 2026-10-19 | 20.5000 | 20.5000 | 20.2000 | 20.2000 | -4.492% | 11 | 515 | +6.931% |
| 2026-10-16 | 20.2000 | 21.1500 | 20.1500 | 21.1500 | +7.853% | 8 | 511 | +2.128% |
| 2026-10-14 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +19.939% | 1 | 510 | +10.148% |
| 2026-10-13 | 17.3500 | 17.3500 | 16.3500 | 16.3500 | -5.872% | 3 | 510 | +32.110% |
| 2026-10-12 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +5.593% | 6 | 513 | +24.352% |
| 2026-10-09 | 16.5500 | 16.5500 | 16.4500 | 16.4500 | -11.081% | 3 | 513 | +31.307% |
| 2026-10-08 | 17.7000 | 18.5000 | 17.7000 | 18.5000 | +15.987% | 9 | 514 | +16.757% |
| 2026-10-07 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -0.063% | 1 | 515 | +35.423% |
| 2026-10-06 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -11.823% | 2 | 517 | +35.338% |
| 2026-10-02 | 18.7200 | 18.7200 | 17.5500 | 18.1000 | -2.897% | 6 | 518 | +19.337% |
| 2026-09-30 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +7.435% | 1 | 518 | +15.880% |
| 2026-09-29 | 19.3600 | 19.4000 | 17.3500 | 17.3500 | -11.480% | 11 | 518 | +24.496% |
| 2026-09-28 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +8.467% | 2 | 519 | +10.204% |
| 2026-09-25 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +11.543% | 6 | 513 | +19.535% |
| 2026-09-23 | 15.9400 | 16.2000 | 15.7100 | 16.2000 | +7.928% | 13 | 507 | +33.333% |
| 2026-09-22 | 15.2800 | 15.2800 | 14.9900 | 15.0100 | -12.885% | 7 | 507 | +43.904% |
| 2026-09-16 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -2.984% | 1 | 507 | +25.363% |
| 2026-09-15 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +12.834% | 1 | 507 | +21.622% |
| 2026-09-11 | 14.5900 | 15.7400 | 14.5900 | 15.7400 | -3.198% | 13 | 504 | +37.230% |
| 2026-09-10 | 15.7000 | 16.2600 | 15.7000 | 16.2600 | +6.974% | 8 | 497 | +32.841% |
| 2026-09-08 | 15.0300 | 15.2000 | 15.0300 | 15.2000 | -4.702% | 4 | 493 | +42.105% |
| 2026-09-04 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -5.341% | 1 | 493 | +35.423% |
| 2026-09-03 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -9.409% | 1 | 494 | +28.190% |
| 2026-09-02 | 19.6600 | 19.6600 | 18.6000 | 18.6000 | -8.824% | 3 | 494 | +16.129% |
| 2026-09-01 | 20.3300 | 20.4000 | 20.3300 | 20.4000 | +10.092% | 2 | 493 | +5.882% |
| 2026-08-31 | 18.5000 | 18.5300 | 18.5000 | 18.5300 | -1.436% | 2 | 492 | +16.568% |
| 2026-08-28 | 18.7100 | 18.8000 | 18.7100 | 18.8000 | -5.290% | 2 | 491 | +14.894% |
| 2026-08-26 | 19.9300 | 19.9300 | 19.8500 | 19.8500 | -8.483% | 4 | 488 | +8.816% |
| 2026-08-20 | 21.8100 | 21.8100 | 21.6000 | 21.6900 | +2.796% | 3 | 488 | -0.415% |
| 2026-08-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.877% | 1 | 487 | +2.370% |
| 2026-08-14 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +1.484% | 1 | 486 | +5.314% |
| 2026-08-13 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | -2.178% | 2 | 486 | +6.878% |
| 2026-08-12 | 20.6600 | 20.7400 | 20.6000 | 20.6600 | -4.793% | 4 | 486 | +4.550% |
| 2026-08-10 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -6.061% | 1 | 485 | -0.461% |
| 2026-08-07 | 23.0500 | 23.1000 | 23.0500 | 23.1000 | -4.545% | 50 | 473 | -6.494% |
| 2026-08-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +0.833% | 1 | 473 | -10.744% |
| 2026-08-05 | 24.8500 | 24.8500 | 23.9500 | 24.0000 | -7.121% | 15 | 467 | -10.000% |
| 2026-08-03 | 27.0800 | 27.0800 | 25.8400 | 25.8400 | -20.050% | 2 | 468 | -16.409% |
| 2026-07-29 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | +3.193% | 2 | 466 | -33.168% |
| 2026-07-28 | 32.9900 | 32.9900 | 31.2500 | 31.3200 | -0.413% | 239 | 305 | -31.034% |
| 2026-07-27 | 31.5500 | 31.5500 | 31.4000 | 31.4500 | -2.932% | 45 | 269 | -31.320% |
| 2026-07-24 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +6.895% | 1 | 268 | -33.333% |
| 2026-07-20 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +7.292% | 1 | 268 | -28.736% |
| 2026-07-16 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +5.410% | 77 | 191 | -23.540% |
| 2026-07-14 | 26.7900 | 26.8000 | 26.7900 | 26.8000 | +14.775% | 2 | 190 | -19.403% |
| 2026-07-10 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +1.434% | 1 | 189 | -7.495% |
| 2026-07-09 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -4.083% | 1 | 188 | -6.169% |
| 2026-07-08 | 23.9500 | 24.1000 | 23.8000 | 24.0000 | -0.949% | 10 | 183 | -10.000% |
| 2026-07-07 | 24.0700 | 24.2300 | 24.0700 | 24.2300 | +4.350% | 2 | 182 | -10.854% |
| 2026-07-02 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | -0.129% | 1 | 181 | -6.977% |
| 2026-07-01 | 21.6000 | 23.2500 | 21.6000 | 23.2500 | +9.929% | 2 | 181 | -7.097% |
| 2026-06-30 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +9.585% | 1 | 181 | +2.128% |
| 2026-06-24 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +25.733% | 1 | 181 | +11.917% |
| 2026-06-12 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | -3.093% | 2 | 180 | +40.717% |
| 2026-06-11 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +22.791% | 1 | 179 | +36.364% |
| 2026-06-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.381% | 1 | 178 | +67.442% |
| 2026-06-09 | 12.2500 | 12.7600 | 12.2500 | 12.6000 | +14.027% | 20 | 172 | +71.429% |
| 2026-06-04 | 11.4000 | 11.4000 | 11.0500 | 11.0500 | +2.791% | 40 | 182 | +95.475% |
| 2026-06-01 | 11.2200 | 11.2200 | 10.7500 | 10.7500 | -23.214% | 2 | 182 | +100.930% |
| 2026-05-22 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -3.114% | 2 | 182 | +54.286% |
| 2026-05-13 | 14.5100 | 14.5100 | 14.4500 | 14.4500 | -3.795% | 2 | 181 | +49.481% |
| 2026-05-12 | 14.4800 | 15.0200 | 14.4800 | 15.0200 | +2.736% | 3 | 181 | +43.808% |
| 2026-05-11 | 14.3500 | 14.6200 | 14.2500 | 14.6200 | +1.882% | 4 | 181 | +47.743% |
| 2026-05-08 | 14.3000 | 14.3500 | 14.3000 | 14.3500 | -1.034% | 72 | 181 | +50.523% |
| 2026-05-07 | 14.3900 | 14.5000 | 14.3900 | 14.5000 | -1.695% | 2 | 244 | +48.966% |
| 2026-05-06 | 14.6000 | 14.7500 | 14.6000 | 14.7500 | -1.993% | 2 | 243 | +46.441% |
| 2026-05-05 | 15.2500 | 15.2500 | 15.0500 | 15.0500 | -0.987% | 2 | 242 | +43.522% |
| 2026-05-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -6.748% | 72 | 241 | +42.105% |
| 2026-05-01 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -10.193% | 62 | 241 | +32.515% |
| 2026-04-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +17.324% | 4 | 241 | +19.008% |
| 2026-04-20 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -24.903% | 24 | 239 | +39.625% |
| 2026-04-08 | 20.7000 | 20.7000 | 20.6000 | 20.6000 | -2.738% | 2 | 239 | +4.854% |
| 2026-03-31 | 22.4400 | 22.4400 | 21.1800 | 21.1800 | -10.064% | 17 | 240 | +1.983% |
| 2026-03-30 | 23.1500 | 23.5500 | 23.1000 | 23.5500 | +14.265% | 90 | 251 | -8.280% |
| 2026-03-24 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +2.232% | 4 | 170 | +4.803% |
| 2026-03-20 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | +16.870% | 1 | 166 | +7.143% |
| 2026-03-11 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -19.767% | 1 | 167 | +25.217% |
| 2026-03-10 | 21.6000 | 21.6000 | 21.5000 | 21.5000 | -2.406% | 10 | 167 | +0.465% |
| 2026-03-09 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +7.463% | 47 | 162 | -1.952% |
| 2026-03-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.583% | 1 | 115 | +5.366% |
| 2026-02-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.756% | 1 | 115 | -10.000% |
| 2026-02-23 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +20.121% | 2 | 115 | -9.320% |
| 2026-02-10 | 19.8200 | 19.8300 | 19.8200 | 19.8300 | -13.745% | 2 | 115 | +8.926% |
| 2026-02-09 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -3.968% | 1 | 116 | -6.046% |
| 2026-02-06 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | -5.000% | 1 | 116 | -9.774% |
| 2026-02-05 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +11.901% | 1 | 116 | -14.286% |
| 2026-02-04 | 22.6500 | 22.6500 | 22.5200 | 22.5200 | +24.765% | 24 | 116 | -4.085% |
| 2026-02-02 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +3.736% | 1 | 104 | +19.668% |
| 2026-01-30 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +17.966% | 1 | 103 | +24.138% |
| 2026-01-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -7.813% | 1 | 104 | +46.441% |
| 2026-01-21 | 15.8000 | 16.3000 | 15.8000 | 16.0000 | +16.279% | 3 | 104 | +35.000% |
| 2026-01-16 | 13.7100 | 13.7600 | 13.7100 | 13.7600 | +12.787% | 2 | 103 | +56.977% |
| 2025-12-31 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.008% | 1 | 102 | +77.049% |
| 2025-12-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -5.682% | 7 | 102 | +73.494% |
| 2025-12-11 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +21.324% | 1 | 109 | +63.636% |
| 2025-12-10 | 10.7800 | 10.8800 | 10.7800 | 10.8800 | -2.857% | 2 | 108 | +98.529% |
| 2025-12-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.895% | 1 | 108 | +92.857% |
| 2025-12-03 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -6.820% | 10 | 107 | +77.632% |
| 2025-12-01 | 13.2000 | 13.2000 | 13.0500 | 13.0500 | -8.421% | 17 | 107 | +65.517% |
| 2025-11-25 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +8.365% | 1 | 106 | +51.579% |
| 2025-11-24 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -3.309% | 4 | 107 | +64.259% |
| 2025-11-21 | 14.0000 | 14.0000 | 13.6000 | 13.6000 | +19.824% | 15 | 107 | +58.824% |
| 2025-11-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +8.405% | 2 | 107 | +90.308% |
| 2025-11-13 | 10.0500 | 10.5000 | 10.0500 | 10.4700 | +9.063% | 7 | 106 | +106.304% |
| 2025-11-12 | 9.6000 | 9.6000 | 9.5800 | 9.6000 | +9.339% | 3 | 109 | +125.000% |
| 2025-11-10 | 8.1700 | 8.7800 | 8.1700 | 8.7800 | -6.096% | 4 | 107 | +146.014% |
| 2025-11-07 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | +8.721% | 2 | 109 | +131.016% |
| 2025-11-06 | 8.5400 | 8.6000 | 8.5400 | 8.6000 | +9.554% | 2 | 109 | +151.163% |
| 2025-11-05 | 8.2000 | 8.2000 | 7.8200 | 7.8500 | -4.151% | 16 | 109 | +175.159% |
| 2025-11-04 | 8.1400 | 8.1900 | 8.1400 | 8.1900 | +1.613% | 2 | 99 | +163.736% |
| 2025-10-31 | 7.9900 | 8.0600 | 7.9900 | 8.0600 | +0.499% | 2 | 99 | +167.990% |
| 2025-10-30 | 7.9100 | 8.0200 | 7.9100 | 8.0200 | +8.525% | 2 | 99 | +169.327% |
| 2025-10-29 | 7.0000 | 7.3900 | 7.0000 | 7.3900 | +8.358% | 3 | 99 | +192.287% |
| 2025-10-28 | 6.7500 | 6.8200 | 6.7500 | 6.8200 | +0.147% | 2 | 99 | +216.716% |
| 2025-10-24 | 6.7400 | 6.8100 | 6.7400 | 6.8100 | -3.129% | 2 | 99 | +217.181% |
| 2025-10-23 | 6.9000 | 7.0300 | 6.9000 | 7.0300 | -5.128% | 2 | 99 | +207.255% |
| 2025-10-22 | 7.2700 | 7.4100 | 7.2700 | 7.4100 | -0.135% | 2 | 98 | +191.498% |
| 2025-10-21 | 7.2700 | 7.4200 | 7.2700 | 7.4200 | +3.056% | 2 | 98 | +191.105% |
| 2025-10-20 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +2.857% | 4 | 98 | +200.000% |
| 2025-10-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 1 | 94 | +208.571% |
| 2025-10-16 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | 0.000% | 13 | 93 | +260.000% |
| 2025-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 1 | 92 | +260.000% |
| 2025-10-13 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -5.932% | 24 | 92 | +289.189% |
| 2025-10-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 1 | 70 | +266.102% |
| 2025-10-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 2 | 70 | +232.308% |
| 2025-10-03 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | +9.091% | 4 | 68 | +260.000% |
| 2025-10-01 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | -7.563% | 2 | 69 | +292.727% |
| 2025-09-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.722% | 1 | 69 | +263.025% |
| 2025-09-26 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +2.149% | 1 | 69 | +249.515% |
| 2025-09-25 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | +10.000% | 2 | 68 | +257.025% |
| 2025-09-24 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +6.796% | 5 | 66 | +292.727% |
| 2025-09-23 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +17.045% | 5 | 61 | +319.417% |
| 2025-09-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 10 | 59 | +390.909% |
| 2025-09-18 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | -1.468% | 2 | 59 | +359.574% |
| 2025-09-17 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +6.000% | 1 | 59 | +352.830% |
| 2025-09-15 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | 0.000% | 8 | 58 | +380.000% |
| 2025-09-12 | 4.2500 | 4.5400 | 4.2500 | 4.5000 | +4.651% | 8 | 54 | +380.000% |
| 2025-09-11 | 3.6200 | 4.8500 | 3.4000 | 4.3000 | -14.000% | 24 | 47 | +402.326% |
| 2025-09-10 | 3.4500 | 5.0000 | 3.2500 | 5.0000 | -13.043% | 22 | 33 | +332.000% |
| 2025-09-09 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -0.862% | 10 | 28 | +275.652% |
| 2025-09-08 | 5.8500 | 5.8800 | 5.8000 | 5.8000 | -7.937% | 30 | 28 | +272.414% |
| 2025-08-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -21.250% | 2 | 23 | +242.857% |
| 2025-08-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +25.984% | 5 | 21 | +170.000% |
| 2025-08-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 21 | +240.157% |
| 2025-08-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 21 | +242.857% |
| 2025-08-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 20 | +242.857% |
| 2025-08-07 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +5.000% | 3 | 19 | +242.857% |
| 2025-08-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 3 | 16 | +260.000% |
| 2025-08-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +9.483% | 2 | 13 | +240.157% |
| 2025-07-31 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | -3.333% | 4 | 11 | +272.414% |
| 2025-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 2 | 7 | +260.000% |
| 2025-07-29 | 5.8000 | 5.8500 | 5.8000 | 5.8000 | -12.121% | 4 | 5 | +272.414% |
| 2025-07-08 | 6.7200 | 6.7200 | 6.6000 | 6.6000 | -0.752% | 2 | 2 | +227.273% |
| 2025-07-03 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 1 | +224.812% |