ORCL271217P00130000
ORCL Dec 17 2027 130.00 Put
optionOPRA
EODNov 3, 2026
31.00USD-6.344%(-2.10)515Vol6,209OI
ORCL271217P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 31.6800 | 31.6800 | 29.8400 | 31.0000 | -6.344% | 515 | 5,709 | 0.000% |
| 2026-11-02 | 30.0000 | 33.1000 | 30.0000 | 33.1000 | +17.044% | 64 | 5,711 | -6.344% |
| 2026-10-30 | 26.8900 | 28.4700 | 26.3300 | 28.2800 | +14.032% | 5,599 | 1,867 | +9.618% |
| 2026-10-29 | 24.7500 | 24.8000 | 24.7500 | 24.8000 | +5.085% | 14 | 1,874 | +25.000% |
| 2026-10-28 | 28.2000 | 28.2000 | 23.6000 | 23.6000 | -14.801% | 11 | 1,873 | +31.356% |
| 2026-10-27 | 28.0000 | 28.1900 | 27.7000 | 27.7000 | -6.891% | 36 | 1,902 | +11.913% |
| 2026-10-26 | 29.6900 | 29.7500 | 29.5000 | 29.7500 | -0.833% | 61 | 1,961 | +4.202% |
| 2026-10-22 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.559% | 5 | 1,956 | +3.333% |
| 2026-10-21 | 28.3100 | 28.4200 | 28.2000 | 28.4200 | +1.283% | 12 | 1,960 | +9.078% |
| 2026-10-20 | 27.5800 | 28.0600 | 27.0600 | 28.0600 | +0.718% | 3 | 1,959 | +10.478% |
| 2026-10-19 | 27.8600 | 28.1200 | 27.8600 | 27.8600 | -0.500% | 60 | 1,899 | +11.271% |
| 2026-10-16 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.673% | 1 | 1,902 | +10.714% |
| 2026-10-15 | 28.0900 | 28.2000 | 26.6000 | 26.7500 | -4.464% | 22 | 1,910 | +15.888% |
| 2026-10-14 | 25.0000 | 28.0500 | 25.0000 | 28.0000 | +20.690% | 24 | 1,891 | +10.714% |
| 2026-10-13 | 24.3000 | 24.4000 | 23.2000 | 23.2000 | -6.790% | 110 | 1,885 | +33.621% |
| 2026-10-12 | 24.8000 | 24.8900 | 24.8000 | 24.8900 | +5.466% | 4 | 1,885 | +24.548% |
| 2026-10-09 | 24.6200 | 24.6200 | 23.6000 | 23.6000 | -9.544% | 2 | 1,885 | +31.356% |
| 2026-10-08 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | +14.934% | 1 | 1,886 | +18.819% |
| 2026-10-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -5.021% | 1 | 1,887 | +36.564% |
| 2026-10-05 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -3.629% | 1 | 1,888 | +29.707% |
| 2026-10-02 | 24.6500 | 24.8000 | 24.6500 | 24.8000 | -4.615% | 3 | 1,889 | +25.000% |
| 2026-10-01 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.072% | 100 | 1,889 | +19.231% |
| 2026-09-29 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -2.066% | 1 | 1,888 | +16.761% |
| 2026-09-28 | 27.1100 | 27.1100 | 27.1100 | 27.1100 | +7.070% | 1 | 1,888 | +14.349% |
| 2026-09-25 | 25.7300 | 25.7300 | 25.3200 | 25.3200 | -4.991% | 11 | 1,882 | +22.433% |
| 2026-09-24 | 25.3000 | 27.0000 | 25.3000 | 26.6500 | +15.418% | 6 | 1,881 | +16.323% |
| 2026-09-23 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | +5.434% | 4 | 1,881 | +34.257% |
| 2026-09-22 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -2.013% | 1 | 1,882 | +41.553% |
| 2026-09-21 | 22.1000 | 22.3500 | 22.1000 | 22.3500 | -5.256% | 6 | 1,882 | +38.702% |
| 2026-09-18 | 23.3000 | 23.6500 | 23.3000 | 23.5900 | -5.640% | 231 | 1,680 | +31.412% |
| 2026-09-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.916% | 1 | 1,681 | +24.000% |
| 2026-09-14 | 25.1500 | 25.1500 | 24.5300 | 24.5300 | +9.705% | 11 | 1,670 | +26.376% |
| 2026-09-11 | 21.7900 | 22.5000 | 21.7900 | 22.3600 | +0.269% | 3 | 1,669 | +38.640% |
| 2026-09-10 | 21.9500 | 22.3000 | 21.8200 | 22.3000 | +6.699% | 67 | 1,623 | +39.013% |
| 2026-09-08 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.215% | 1 | 1,624 | +48.325% |
| 2026-09-04 | 22.3500 | 22.5000 | 22.0500 | 22.0500 | -7.933% | 5 | 1,619 | +40.590% |
| 2026-09-03 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -7.099% | 1 | 1,618 | +29.436% |
| 2026-09-02 | 25.7500 | 25.7800 | 25.7500 | 25.7800 | -6.084% | 2 | 1,618 | +20.248% |
| 2026-09-01 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +6.272% | 1 | 1,619 | +12.933% |
| 2026-08-28 | 25.5000 | 25.8300 | 25.5000 | 25.8300 | -4.227% | 4 | 1,618 | +20.015% |
| 2026-08-26 | 26.9000 | 26.9700 | 26.9000 | 26.9700 | -4.192% | 2 | 1,617 | +14.943% |
| 2026-08-25 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +0.536% | 1 | 1,616 | +10.124% |
| 2026-08-21 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.249% | 1 | 1,616 | +10.714% |
| 2026-08-12 | 27.9500 | 28.0700 | 27.9500 | 28.0700 | -5.520% | 3 | 1,615 | +10.438% |
| 2026-08-11 | 30.1000 | 30.3000 | 29.7100 | 29.7100 | -0.235% | 363 | 1,613 | +4.342% |
| 2026-08-10 | 30.4300 | 30.4300 | 29.6900 | 29.7800 | -5.460% | 8 | 1,615 | +4.097% |
| 2026-08-07 | 31.2400 | 31.5000 | 31.2400 | 31.5000 | -1.869% | 353 | 1,413 | -1.587% |
| 2026-08-06 | 32.0500 | 32.1000 | 32.0500 | 32.1000 | +1.102% | 21 | 1,392 | -3.427% |
| 2026-08-05 | 31.7500 | 31.8000 | 31.7000 | 31.7500 | -4.940% | 24 | 1,380 | -2.362% |
| 2026-08-03 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -10.933% | 2 | 1,380 | -7.186% |
| 2026-07-31 | 36.7500 | 37.5500 | 36.7500 | 37.5000 | -9.573% | 5 | 1,376 | -17.333% |
| 2026-07-24 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | +1.767% | 5 | 1,371 | -25.247% |
| 2026-07-23 | 40.7200 | 40.7500 | 40.6100 | 40.7500 | +6.120% | 3 | 1,370 | -23.926% |
| 2026-07-21 | 38.7800 | 39.2700 | 38.2200 | 38.4000 | +2.619% | 23 | 1,360 | -19.271% |
| 2026-07-17 | 37.4200 | 37.4200 | 37.4200 | 37.4200 | +1.217% | 5 | 1,355 | -17.157% |
| 2026-07-16 | 36.7500 | 37.0500 | 36.7500 | 36.9700 | +4.317% | 30 | 1,352 | -16.148% |
| 2026-07-14 | 35.8000 | 35.8000 | 35.4400 | 35.4400 | +1.693% | 553 | 801 | -12.528% |
| 2026-07-13 | 31.1500 | 34.8500 | 31.1500 | 34.8500 | +8.906% | 31 | 799 | -11.047% |
| 2026-07-07 | 31.8600 | 32.0000 | 31.8600 | 32.0000 | +5.785% | 2 | 798 | -3.125% |
| 2026-07-02 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +2.542% | 8 | 798 | +2.479% |
| 2026-07-01 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +0.820% | 1 | 798 | +5.085% |
| 2026-06-30 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | +12.538% | 1 | 797 | +5.947% |
| 2026-06-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +19.102% | 2 | 798 | +19.231% |
| 2026-06-23 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +2.392% | 1 | 798 | +42.006% |
| 2026-06-22 | 20.4000 | 21.3200 | 20.4000 | 21.3200 | +0.804% | 2 | 797 | +45.403% |
| 2026-06-11 | 21.5000 | 22.0000 | 21.1500 | 21.1500 | +26.269% | 12 | 792 | +46.572% |
| 2026-06-09 | 16.6000 | 16.8000 | 16.6000 | 16.7500 | -3.403% | 117 | 739 | +85.075% |
| 2026-06-08 | 17.3500 | 17.3500 | 17.3400 | 17.3400 | +13.112% | 14 | 725 | +78.777% |
| 2026-06-04 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +4.286% | 1 | 726 | +102.218% |
| 2026-06-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -10.584% | 1 | 727 | +110.884% |
| 2026-05-29 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -6.856% | 10 | 727 | +88.564% |
| 2026-05-28 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -7.592% | 10 | 717 | +75.637% |
| 2026-05-22 | 18.9700 | 19.1000 | 18.9700 | 19.1000 | -2.051% | 2 | 716 | +62.304% |
| 2026-05-15 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -0.965% | 3 | 716 | +58.974% |
| 2026-05-14 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -2.428% | 1 | 716 | +57.440% |
| 2026-05-12 | 20.0000 | 20.1800 | 20.0000 | 20.1800 | +4.182% | 3 | 716 | +53.617% |
| 2026-05-11 | 20.5000 | 20.5000 | 19.2600 | 19.3700 | +0.363% | 17 | 721 | +60.041% |
| 2026-05-08 | 19.1800 | 19.3000 | 19.1800 | 19.3000 | -1.781% | 2 | 721 | +60.622% |
| 2026-05-07 | 19.5000 | 19.6500 | 19.5000 | 19.6500 | -2.239% | 17 | 722 | +57.761% |
| 2026-05-06 | 19.9100 | 20.1000 | 19.7000 | 20.1000 | -1.131% | 7 | 722 | +54.229% |
| 2026-05-05 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | -16.578% | 1 | 725 | +52.484% |
| 2026-04-29 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +27.525% | 1 | 726 | +27.206% |
| 2026-04-22 | 19.4500 | 19.4500 | 19.1100 | 19.1100 | -16.184% | 3 | 727 | +62.219% |
| 2026-04-15 | 22.6500 | 22.8000 | 22.6500 | 22.8000 | -22.659% | 2 | 726 | +35.965% |
| 2026-04-09 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | +0.136% | 1 | 727 | +5.156% |
| 2026-04-07 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | +2.757% | 5 | 727 | +5.299% |
| 2026-04-06 | 28.7500 | 28.7500 | 28.6500 | 28.6500 | -2.385% | 39 | 729 | +8.202% |
| 2026-03-31 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -3.612% | 4 | 700 | +5.622% |
| 2026-03-27 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +8.171% | 1 | 696 | +1.806% |
| 2026-03-25 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +3.569% | 1 | 696 | +10.124% |
| 2026-03-24 | 27.6500 | 27.6500 | 27.1800 | 27.1800 | +4.861% | 2 | 695 | +14.054% |
| 2026-03-18 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +0.077% | 1 | 697 | +19.599% |
| 2026-03-17 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +2.574% | 1 | 698 | +19.691% |
| 2026-03-12 | 24.5000 | 25.2500 | 24.4500 | 25.2500 | +10.503% | 81 | 697 | +22.772% |
| 2026-03-11 | 23.5100 | 23.5100 | 22.8500 | 22.8500 | -19.229% | 9 | 714 | +35.667% |
| 2026-03-10 | 27.9500 | 28.2900 | 27.9500 | 28.2900 | -1.015% | 3 | 710 | +9.579% |
| 2026-03-06 | 27.6900 | 28.5800 | 27.6900 | 28.5800 | +2.732% | 88 | 713 | +8.467% |
| 2026-03-05 | 27.5500 | 27.8200 | 27.5500 | 27.8200 | -8.787% | 2 | 626 | +11.431% |
| 2026-02-27 | 30.5500 | 30.5500 | 30.5000 | 30.5000 | +3.671% | 50 | 625 | +1.639% |
| 2026-02-26 | 29.4300 | 29.4300 | 29.4200 | 29.4200 | +0.410% | 2 | 575 | +5.370% |
| 2026-02-25 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -5.575% | 1 | 574 | +5.802% |
| 2026-02-24 | 31.0300 | 31.0300 | 31.0300 | 31.0300 | -4.080% | 2 | 574 | -0.097% |
| 2026-02-23 | 31.8800 | 32.3500 | 31.8800 | 32.3500 | +23.426% | 2 | 576 | -4.173% |
| 2026-02-10 | 26.1700 | 26.2100 | 26.1700 | 26.2100 | -5.956% | 2 | 574 | +18.275% |
| 2026-02-09 | 27.5000 | 27.8700 | 27.3300 | 27.8700 | -11.044% | 9 | 574 | +11.231% |
| 2026-02-06 | 31.3300 | 31.3300 | 31.3300 | 31.3300 | +0.417% | 5 | 574 | -1.053% |
| 2026-02-05 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +4.348% | 30 | 569 | -0.641% |
| 2026-02-04 | 30.0000 | 30.0000 | 29.9000 | 29.9000 | +11.901% | 14 | 560 | +3.679% |
| 2026-02-03 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +9.508% | 2 | 547 | +16.018% |
| 2026-02-02 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +0.412% | 1 | 545 | +27.049% |
| 2026-01-29 | 24.4000 | 24.5000 | 24.3000 | 24.3000 | +13.551% | 100 | 545 | +27.572% |
| 2026-01-28 | 21.4500 | 21.4500 | 21.3500 | 21.4000 | +26.627% | 60 | 445 | +44.860% |
| 2026-01-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.029% | 1 | 386 | +83.432% |
| 2026-01-02 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.131% | 2 | 386 | +79.710% |
| 2025-12-26 | 16.8000 | 16.8900 | 16.8000 | 16.8900 | -5.642% | 2 | 384 | +83.541% |
| 2025-12-22 | 17.8000 | 17.9000 | 17.8000 | 17.9000 | -12.469% | 3 | 386 | +73.184% |
| 2025-12-18 | 20.0900 | 20.5500 | 20.0900 | 20.4500 | -2.012% | 31 | 386 | +51.589% |
| 2025-12-17 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +10.132% | 5 | 382 | +48.539% |
| 2025-12-12 | 19.2000 | 19.2000 | 18.9500 | 18.9500 | +10.754% | 2 | 385 | +63.588% |
| 2025-12-11 | 17.9000 | 18.9000 | 17.1100 | 17.1100 | +15.296% | 24 | 385 | +81.181% |
| 2025-12-10 | 14.7800 | 14.8400 | 14.7800 | 14.8400 | -16.676% | 2 | 361 | +108.895% |
| 2025-12-01 | 17.8500 | 17.8500 | 17.8100 | 17.8100 | +4.457% | 2 | 361 | +74.060% |
| 2025-11-26 | 16.9800 | 17.0500 | 16.9800 | 17.0500 | -7.838% | 2 | 362 | +81.818% |
| 2025-11-25 | 19.5500 | 19.7500 | 18.5000 | 18.5000 | +3.064% | 139 | 362 | +67.568% |
| 2025-11-24 | 17.8700 | 17.9500 | 17.8700 | 17.9500 | -4.267% | 156 | 482 | +72.702% |
| 2025-11-21 | 17.4000 | 19.2600 | 17.4000 | 18.7500 | +35.870% | 89 | 505 | +65.333% |
| 2025-11-20 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | -8.367% | 76 | 584 | +124.638% |
| 2025-11-18 | 15.1000 | 15.1000 | 15.0600 | 15.0600 | -1.504% | 2 | 634 | +105.843% |
| 2025-11-17 | 15.1000 | 15.3000 | 14.8100 | 15.2900 | +4.155% | 30 | 634 | +102.747% |
| 2025-11-13 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +15.591% | 1 | 622 | +111.172% |
| 2025-11-12 | 12.6500 | 12.7500 | 12.6500 | 12.7000 | +9.957% | 25 | 603 | +144.094% |
| 2025-11-10 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -8.696% | 1 | 603 | +168.398% |
| 2025-11-07 | 12.4500 | 12.6500 | 12.4500 | 12.6500 | +3.265% | 10 | 603 | +145.059% |
| 2025-11-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +8.889% | 3 | 606 | +153.061% |
| 2025-11-05 | 11.4700 | 11.4700 | 11.2000 | 11.2500 | -4.661% | 10 | 606 | +175.556% |
| 2025-11-04 | 11.2900 | 11.8000 | 11.2800 | 11.8000 | +6.787% | 5 | 613 | +162.712% |
| 2025-11-03 | 10.9200 | 11.0500 | 10.9200 | 11.0500 | +2.126% | 2 | 612 | +180.543% |
| 2025-10-31 | 10.8900 | 10.8900 | 10.8200 | 10.8200 | -2.785% | 3 | 612 | +186.506% |
| 2025-10-30 | 10.9500 | 11.1300 | 10.9500 | 11.1300 | +20.978% | 2 | 609 | +178.527% |
| 2025-10-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.665% | 1 | 609 | +236.957% |
| 2025-10-23 | 9.4500 | 9.7500 | 9.4500 | 9.5500 | -6.281% | 4 | 608 | +224.607% |
| 2025-10-22 | 10.2600 | 10.2600 | 10.0300 | 10.1900 | +35.686% | 8 | 606 | +204.220% |
| 2025-10-13 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -9.518% | 1 | 606 | +312.783% |
| 2025-10-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.468% | 1 | 606 | +273.494% |
| 2025-09-30 | 8.7000 | 8.7000 | 8.5100 | 8.5100 | -0.584% | 2 | 607 | +264.277% |
| 2025-09-25 | 7.9300 | 8.5600 | 7.9300 | 8.5600 | +22.286% | 2 | 607 | +262.150% |
| 2025-09-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +20.690% | 1 | 606 | +342.857% |
| 2025-09-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.043% | 1 | 605 | +434.483% |
| 2025-09-19 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -6.857% | 1 | 605 | +375.460% |
| 2025-09-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 2 | 605 | +342.857% |
| 2025-09-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.452% | 1 | 603 | +369.697% |
| 2025-09-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.321% | 1 | 603 | +400.000% |
| 2025-09-15 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +1.887% | 10 | 602 | +378.395% |
| 2025-09-12 | 6.4000 | 6.4000 | 6.3500 | 6.3600 | +6.891% | 8 | 602 | +387.421% |
| 2025-09-11 | 5.5000 | 6.0000 | 5.2600 | 5.9500 | +19.000% | 23 | 602 | +421.008% |
| 2025-09-10 | 4.4000 | 5.0700 | 4.3000 | 5.0000 | -40.120% | 26 | 589 | +520.000% |
| 2025-09-09 | 8.8500 | 8.8500 | 8.3500 | 8.3500 | -19.479% | 29 | 582 | +271.257% |
| 2025-08-29 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +33.806% | 3 | 578 | +198.939% |
| 2025-07-31 | 7.8000 | 7.8100 | 7.7500 | 7.7500 | -6.963% | 189 | 578 | +300.000% |
| 2025-07-30 | 8.3700 | 8.3700 | 8.3300 | 8.3300 | +0.361% | 2 | 389 | +272.149% |
| 2025-07-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.467% | 1 | 389 | +273.494% |
| 2025-07-25 | 8.7500 | 8.7800 | 8.7500 | 8.7800 | -1.899% | 3 | 390 | +253.075% |
| 2025-07-24 | 8.9100 | 8.9500 | 8.9100 | 8.9500 | -0.556% | 2 | 387 | +246.369% |
| 2025-07-23 | 9.1000 | 9.1100 | 9.0000 | 9.0000 | +0.559% | 389 | 387 | +244.444% |
| 2025-07-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 1 | 1 | +246.369% |