ORCL271217P00125000
ORCL Dec 17 2027 125.00 Put
optionOPRA
EODNov 4, 2026
27.91USD+0.577%(+0.16)1,116Vol1,509OI
ORCL271217P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 27.7500 | 27.9100 | 26.7400 | 27.9100 | +0.577% | 1,116 | 896 | 0.000% |
| 2026-11-03 | 27.4000 | 27.7500 | 27.1000 | 27.7500 | -7.253% | 7 | 897 | +0.577% |
| 2026-11-02 | 27.7500 | 30.0000 | 27.7500 | 29.9200 | +20.889% | 26 | 886 | -6.718% |
| 2026-10-30 | 24.2400 | 24.7500 | 24.2400 | 24.7500 | +10.491% | 2 | 886 | +12.768% |
| 2026-10-29 | 21.0000 | 22.7500 | 21.0000 | 22.4000 | +10.891% | 17 | 878 | +24.598% |
| 2026-10-28 | 25.4500 | 25.4500 | 20.2000 | 20.2000 | -19.746% | 3 | 879 | +38.168% |
| 2026-10-27 | 25.4000 | 25.4000 | 25.1700 | 25.1700 | -6.466% | 11 | 878 | +10.886% |
| 2026-10-26 | 26.4100 | 26.9100 | 26.4100 | 26.9100 | -4.133% | 91 | 836 | +3.716% |
| 2026-10-22 | 27.2400 | 28.0700 | 27.2400 | 28.0700 | +9.010% | 10 | 839 | -0.570% |
| 2026-10-21 | 25.0700 | 25.7500 | 25.0700 | 25.7500 | +2.386% | 23 | 836 | +8.388% |
| 2026-10-20 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -0.984% | 1 | 835 | +10.974% |
| 2026-10-19 | 25.6000 | 25.6000 | 25.4000 | 25.4000 | -1.436% | 7 | 828 | +9.882% |
| 2026-10-16 | 24.9000 | 25.7700 | 24.8000 | 25.7700 | +6.929% | 8 | 828 | +8.304% |
| 2026-10-15 | 26.5000 | 26.5000 | 24.1000 | 24.1000 | -6.371% | 11 | 821 | +15.809% |
| 2026-10-14 | 22.5000 | 25.7500 | 22.5000 | 25.7400 | +24.348% | 62 | 781 | +8.430% |
| 2026-10-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.663% | 1 | 781 | +34.831% |
| 2026-10-09 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -10.426% | 1 | 780 | +32.589% |
| 2026-10-08 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +15.479% | 1 | 780 | +18.766% |
| 2026-10-06 | 20.8500 | 20.9500 | 20.3500 | 20.3500 | -3.783% | 3 | 780 | +37.150% |
| 2026-10-05 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -8.003% | 3 | 780 | +31.962% |
| 2026-10-01 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -7.671% | 4 | 780 | +21.401% |
| 2026-09-28 | 24.3700 | 24.9000 | 24.3700 | 24.9000 | +7.328% | 7 | 783 | +12.088% |
| 2026-09-25 | 22.8000 | 23.2000 | 22.8000 | 23.2000 | +2.609% | 52 | 737 | +20.302% |
| 2026-09-24 | 23.5000 | 24.0000 | 22.6000 | 22.6100 | +12.488% | 10 | 738 | +23.441% |
| 2026-09-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +0.752% | 1 | 737 | +38.856% |
| 2026-09-21 | 20.4000 | 20.4000 | 19.9000 | 19.9500 | -3.390% | 36 | 716 | +39.900% |
| 2026-09-18 | 19.7700 | 21.1500 | 19.7700 | 20.6500 | +1.474% | 96 | 647 | +35.157% |
| 2026-09-17 | 20.4500 | 20.4500 | 20.3500 | 20.3500 | -3.325% | 12 | 654 | +37.150% |
| 2026-09-16 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -7.064% | 1 | 653 | +32.589% |
| 2026-09-15 | 22.5900 | 22.6500 | 22.5900 | 22.6500 | +14.684% | 12 | 641 | +23.223% |
| 2026-09-11 | 19.4000 | 19.7500 | 19.4000 | 19.7500 | -3.893% | 8 | 641 | +41.316% |
| 2026-09-10 | 19.7000 | 20.5500 | 19.7000 | 20.5500 | +8.215% | 4 | 640 | +35.815% |
| 2026-09-09 | 19.0400 | 19.0400 | 18.8300 | 18.9900 | -1.657% | 3 | 641 | +46.972% |
| 2026-09-08 | 19.2900 | 19.3100 | 19.2700 | 19.3100 | -23.312% | 3 | 642 | +44.537% |
| 2026-09-01 | 24.9000 | 25.1800 | 24.9000 | 25.1800 | +9.478% | 2 | 640 | +10.842% |
| 2026-08-31 | 23.0000 | 23.1500 | 23.0000 | 23.0000 | -1.583% | 4 | 641 | +21.348% |
| 2026-08-28 | 23.2600 | 23.3700 | 23.2600 | 23.3700 | -4.064% | 2 | 641 | +19.427% |
| 2026-08-26 | 24.1400 | 24.3600 | 24.1400 | 24.3600 | -4.732% | 3 | 641 | +14.573% |
| 2026-08-25 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | -3.619% | 1 | 642 | +9.151% |
| 2026-08-24 | 26.4000 | 26.5300 | 26.4000 | 26.5300 | +11.237% | 301 | 402 | +5.202% |
| 2026-08-13 | 23.2500 | 23.8500 | 23.2500 | 23.8500 | -6.287% | 3 | 403 | +17.023% |
| 2026-08-12 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -6.503% | 2 | 402 | +9.666% |
| 2026-08-10 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | -6.299% | 1 | 403 | +2.535% |
| 2026-08-06 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -0.172% | 3 | 400 | -3.924% |
| 2026-08-05 | 29.5000 | 29.8500 | 29.0000 | 29.1000 | -3.161% | 8 | 401 | -4.089% |
| 2026-08-04 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -3.686% | 1 | 401 | -7.121% |
| 2026-08-03 | 33.0000 | 33.0000 | 31.0700 | 31.2000 | -8.370% | 4 | 402 | -10.545% |
| 2026-07-31 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -2.714% | 1 | 402 | -18.032% |
| 2026-07-30 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -6.166% | 1 | 403 | -20.257% |
| 2026-07-28 | 37.0000 | 37.3000 | 37.0000 | 37.3000 | -0.533% | 8 | 402 | -25.174% |
| 2026-07-27 | 37.5500 | 37.5500 | 37.5000 | 37.5000 | +0.779% | 19 | 384 | -25.573% |
| 2026-07-23 | 37.3800 | 37.3800 | 37.2100 | 37.2100 | +4.376% | 4 | 382 | -24.993% |
| 2026-07-22 | 35.6200 | 35.6500 | 35.2300 | 35.6500 | +2.149% | 16 | 377 | -21.711% |
| 2026-07-21 | 35.1600 | 35.1600 | 34.9000 | 34.9000 | -3.082% | 2 | 376 | -20.029% |
| 2026-07-20 | 36.0000 | 36.0100 | 35.5500 | 36.0100 | +6.696% | 3 | 373 | -22.494% |
| 2026-07-17 | 34.3600 | 34.3600 | 33.7500 | 33.7500 | -1.489% | 3 | 372 | -17.304% |
| 2026-07-16 | 34.0000 | 34.2600 | 33.9700 | 34.2600 | +7.062% | 3 | 370 | -18.535% |
| 2026-07-15 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.759% | 1 | 369 | -12.781% |
| 2026-07-14 | 32.4500 | 33.2500 | 32.2300 | 33.2500 | +19.604% | 9 | 362 | -16.060% |
| 2026-07-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -4.631% | 1 | 361 | +0.396% |
| 2026-07-07 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +2.641% | 1 | 361 | -4.254% |
| 2026-07-06 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +9.189% | 1 | 362 | -1.725% |
| 2026-06-29 | 26.0100 | 26.0200 | 26.0100 | 26.0100 | +3.625% | 5 | 357 | +7.305% |
| 2026-06-25 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +42.614% | 1 | 356 | +11.195% |
| 2026-06-18 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -6.878% | 1 | 356 | +58.580% |
| 2026-06-12 | 19.0000 | 19.0000 | 18.9000 | 18.9000 | -4.786% | 6 | 356 | +47.672% |
| 2026-06-11 | 19.9500 | 19.9500 | 19.8500 | 19.8500 | +23.599% | 25 | 355 | +40.605% |
| 2026-06-10 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -8.229% | 2 | 353 | +73.786% |
| 2026-06-09 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +26.172% | 1 | 354 | +59.486% |
| 2026-06-01 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -20.561% | 1 | 355 | +101.226% |
| 2026-05-26 | 17.4100 | 17.4600 | 17.4100 | 17.4600 | +0.634% | 2 | 356 | +59.851% |
| 2026-05-22 | 17.2000 | 17.3500 | 17.2000 | 17.3500 | -2.418% | 2 | 357 | +60.865% |
| 2026-05-13 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -3.264% | 2 | 357 | +56.974% |
| 2026-05-12 | 18.1200 | 18.3800 | 18.1200 | 18.3800 | +4.373% | 3 | 357 | +51.850% |
| 2026-05-11 | 17.6500 | 17.6500 | 17.5500 | 17.6100 | +0.342% | 4 | 360 | +58.489% |
| 2026-05-08 | 17.5700 | 17.5700 | 17.5500 | 17.5500 | -1.681% | 2 | 360 | +59.031% |
| 2026-05-07 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -2.512% | 2 | 360 | +56.359% |
| 2026-05-06 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +3.739% | 1 | 360 | +52.430% |
| 2026-04-22 | 16.9200 | 17.6500 | 16.9200 | 17.6500 | -1.397% | 2 | 361 | +58.130% |
| 2026-04-21 | 17.7800 | 18.1000 | 17.7800 | 17.9000 | -4.737% | 9 | 362 | +55.922% |
| 2026-04-17 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -1.105% | 2 | 362 | +48.536% |
| 2026-04-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -12.644% | 39 | 363 | +46.895% |
| 2026-04-14 | 21.6500 | 21.7500 | 21.5000 | 21.7500 | -10.494% | 13 | 342 | +28.322% |
| 2026-04-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -10.924% | 1 | 353 | +14.856% |
| 2026-04-09 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +8.254% | 1 | 352 | +2.309% |
| 2026-04-08 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -3.448% | 10 | 351 | +10.754% |
| 2026-04-06 | 25.9500 | 26.1000 | 25.9500 | 26.1000 | -5.708% | 2 | 341 | +6.935% |
| 2026-03-27 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | +7.287% | 1 | 341 | +0.831% |
| 2026-03-25 | 25.7000 | 25.8000 | 25.4000 | 25.8000 | +3.200% | 32 | 340 | +8.178% |
| 2026-03-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +7.527% | 1 | 331 | +11.640% |
| 2026-03-16 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +8.392% | 5 | 330 | +20.043% |
| 2026-03-11 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -17.117% | 10 | 325 | +30.117% |
| 2026-03-10 | 25.8900 | 26.3500 | 25.8800 | 25.8800 | -5.201% | 7 | 325 | +7.844% |
| 2026-03-09 | 27.4000 | 27.4000 | 27.3000 | 27.3000 | -5.862% | 7 | 322 | +2.234% |
| 2026-03-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +2.619% | 1 | 316 | -3.759% |
| 2026-02-24 | 28.0500 | 28.2600 | 28.0500 | 28.2600 | +12.590% | 2 | 316 | -1.238% |
| 2026-02-11 | 24.8000 | 25.1000 | 24.8000 | 25.1000 | -11.620% | 10 | 317 | +11.195% |
| 2026-02-06 | 29.5400 | 29.5400 | 28.4000 | 28.4000 | -1.526% | 8 | 317 | -1.725% |
| 2026-02-05 | 28.8400 | 28.8400 | 28.8400 | 28.8400 | +7.894% | 1 | 315 | -3.225% |
| 2026-02-04 | 26.6900 | 26.7300 | 26.6900 | 26.7300 | +12.170% | 2 | 315 | +4.415% |
| 2026-02-03 | 23.8500 | 23.8500 | 23.8300 | 23.8300 | +13.476% | 30 | 314 | +17.121% |
| 2026-01-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.478% | 1 | 285 | +32.905% |
| 2026-01-21 | 20.1000 | 20.1000 | 20.0000 | 20.1000 | +27.215% | 56 | 284 | +38.856% |
| 2025-12-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.636% | 2 | 236 | +76.646% |
| 2025-12-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -4.672% | 1 | 236 | +84.834% |
| 2025-12-23 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -1.859% | 1 | 236 | +76.199% |
| 2025-12-11 | 16.7200 | 16.8800 | 16.1400 | 16.1400 | +20.000% | 4 | 236 | +72.924% |
| 2025-12-10 | 13.3300 | 13.4500 | 13.3300 | 13.4500 | -3.929% | 2 | 234 | +107.509% |
| 2025-12-05 | 14.0900 | 14.0900 | 14.0000 | 14.0000 | +4.869% | 10 | 234 | +99.357% |
| 2025-12-04 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -17.998% | 1 | 227 | +109.064% |
| 2025-12-01 | 16.2300 | 16.2800 | 16.2300 | 16.2800 | +5.032% | 2 | 226 | +71.437% |
| 2025-11-26 | 15.6100 | 15.6100 | 15.5000 | 15.5000 | -5.199% | 2 | 226 | +80.065% |
| 2025-11-24 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +25.096% | 152 | 226 | +70.703% |
| 2025-11-19 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -3.897% | 1 | 76 | +113.542% |
| 2025-11-17 | 13.5500 | 13.6000 | 13.5500 | 13.6000 | -2.857% | 13 | 75 | +105.221% |
| 2025-11-14 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +5.263% | 10 | 62 | +99.357% |
| 2025-11-13 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +9.917% | 1 | 52 | +109.850% |
| 2025-11-12 | 11.3000 | 12.1000 | 11.3000 | 12.1000 | +2.979% | 2 | 51 | +130.661% |
| 2025-11-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +7.013% | 3 | 47 | +137.532% |
| 2025-11-10 | 10.3400 | 10.9800 | 10.3400 | 10.9800 | -4.522% | 4 | 47 | +154.189% |
| 2025-11-07 | 11.3500 | 11.5000 | 11.3500 | 11.5000 | +13.300% | 14 | 45 | +142.696% |
| 2025-11-05 | 10.2700 | 10.2700 | 10.1500 | 10.1500 | -0.490% | 4 | 59 | +174.975% |
| 2025-11-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.307% | 2 | 61 | +173.627% |
| 2025-11-03 | 9.8600 | 9.9700 | 9.8600 | 9.9700 | -1.677% | 2 | 59 | +179.940% |
| 2025-10-31 | 10.0300 | 10.1400 | 10.0300 | 10.1400 | +0.396% | 2 | 59 | +175.247% |
| 2025-10-30 | 9.9400 | 10.1000 | 9.9400 | 10.1000 | +9.544% | 2 | 59 | +176.337% |
| 2025-10-29 | 9.1000 | 9.2200 | 9.1000 | 9.2200 | +8.089% | 2 | 60 | +202.711% |
| 2025-10-28 | 8.4100 | 8.5300 | 8.4100 | 8.5300 | +16.054% | 2 | 60 | +227.198% |
| 2025-10-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.797% | 1 | 61 | +279.728% |
| 2025-10-08 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -2.055% | 7 | 61 | +290.350% |
| 2025-10-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.410% | 1 | 60 | +282.329% |
| 2025-09-30 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +3.175% | 2 | 59 | +257.821% |
| 2025-09-25 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +12.836% | 1 | 61 | +269.180% |
| 2025-09-23 | 6.0000 | 6.7000 | 6.0000 | 6.7000 | +18.584% | 4 | 61 | +316.567% |
| 2025-09-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 1 | 58 | +393.982% |
| 2025-09-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 1 | 57 | +381.207% |
| 2025-09-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 1 | 57 | +346.560% |
| 2025-09-17 | 6.0000 | 6.3100 | 6.0000 | 6.0500 | +26.042% | 6 | 56 | +361.322% |
| 2025-09-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -16.522% | 1 | 51 | +481.458% |
| 2025-09-12 | 5.5000 | 5.8000 | 5.5000 | 5.7500 | +11.434% | 17 | 51 | +385.391% |
| 2025-09-11 | 4.4600 | 5.3000 | 4.4600 | 5.1600 | +8.632% | 10 | 36 | +440.891% |
| 2025-09-10 | 4.5000 | 4.7500 | 4.1000 | 4.7500 | -48.925% | 5 | 29 | +487.579% |
| 2025-09-02 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +9.412% | 3 | 30 | +200.108% |
| 2025-08-22 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -8.108% | 2 | 27 | +228.353% |
| 2025-08-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +19.355% | 10 | 26 | +201.730% |
| 2025-08-13 | 7.3900 | 7.7500 | 7.3900 | 7.7500 | -5.141% | 11 | 16 | +260.129% |
| 2025-07-18 | 8.0600 | 8.1700 | 8.0600 | 8.1700 | -7.159% | 2 | 5 | +241.616% |
| 2025-07-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.286% | 3 | 4 | +217.159% |
| 2025-07-07 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 0.000% | 1 | 1 | +227.582% |