ORCL271217P00135000
ORCL Dec 17 2027 135.00 Put
optionOPRA
EODNov 4, 2026
33.02USD-0.362%(-0.12)10Vol745OI
ORCL271217P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -0.362% | 10 | 735 | 0.000% |
| 2026-11-03 | 34.1500 | 34.1500 | 33.1400 | 33.1400 | -8.199% | 5 | 735 | -0.362% |
| 2026-11-02 | 34.5700 | 36.1000 | 34.5700 | 36.1000 | +18.750% | 264 | 484 | -8.532% |
| 2026-10-30 | 29.6100 | 30.4000 | 29.3700 | 30.4000 | +9.550% | 61 | 424 | +8.618% |
| 2026-10-29 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +9.901% | 8 | 424 | +18.991% |
| 2026-10-28 | 31.0500 | 31.0500 | 25.2500 | 25.2500 | -22.901% | 5 | 423 | +30.772% |
| 2026-10-26 | 32.8700 | 32.8700 | 32.2500 | 32.7500 | +2.923% | 18 | 423 | +0.824% |
| 2026-10-21 | 29.9400 | 31.8200 | 29.9400 | 31.8200 | +2.811% | 6 | 423 | +3.771% |
| 2026-10-19 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +3.512% | 1 | 424 | +6.688% |
| 2026-10-15 | 32.0000 | 32.0000 | 29.9000 | 29.9000 | +14.122% | 13 | 418 | +10.435% |
| 2026-10-13 | 26.8500 | 27.2000 | 26.2000 | 26.2000 | -5.072% | 16 | 418 | +26.031% |
| 2026-10-12 | 27.3300 | 27.6500 | 27.3300 | 27.6000 | +4.943% | 11 | 411 | +19.638% |
| 2026-10-09 | 26.7000 | 26.7000 | 26.3000 | 26.3000 | -9.310% | 6 | 412 | +25.551% |
| 2026-10-08 | 28.9000 | 29.0000 | 28.9000 | 29.0000 | +13.281% | 13 | 399 | +13.862% |
| 2026-10-06 | 25.9000 | 25.9000 | 25.6000 | 25.6000 | -2.290% | 2 | 399 | +28.984% |
| 2026-10-05 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.963% | 1 | 399 | +26.031% |
| 2026-10-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.726% | 1 | 400 | +22.296% |
| 2026-09-30 | 28.3800 | 28.6400 | 28.3800 | 28.6400 | +2.359% | 2 | 400 | +15.293% |
| 2026-09-29 | 29.4300 | 29.7400 | 27.2000 | 27.9800 | +0.467% | 12 | 390 | +18.013% |
| 2026-09-25 | 27.1000 | 27.8500 | 27.1000 | 27.8500 | -3.633% | 3 | 391 | +18.564% |
| 2026-09-24 | 28.4500 | 29.8000 | 28.4500 | 28.9000 | +12.016% | 6 | 390 | +14.256% |
| 2026-09-23 | 25.3000 | 25.8000 | 25.3000 | 25.8000 | +4.032% | 3 | 389 | +27.984% |
| 2026-09-21 | 24.7100 | 24.8000 | 24.7100 | 24.8000 | -4.798% | 33 | 382 | +33.145% |
| 2026-09-18 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -3.088% | 1 | 381 | +26.756% |
| 2026-09-15 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | -0.812% | 1 | 382 | +22.842% |
| 2026-09-14 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +10.793% | 1 | 381 | +21.845% |
| 2026-09-11 | 22.3500 | 24.4600 | 22.0000 | 24.4600 | -0.488% | 7 | 384 | +34.996% |
| 2026-09-10 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +4.108% | 1 | 384 | +34.337% |
| 2026-09-09 | 23.6000 | 23.6100 | 23.6000 | 23.6100 | -1.006% | 4 | 381 | +39.856% |
| 2026-09-08 | 23.2000 | 23.8500 | 23.2000 | 23.8500 | -5.917% | 23 | 380 | +38.449% |
| 2026-09-04 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -10.834% | 1 | 379 | +30.256% |
| 2026-09-02 | 28.4000 | 28.4300 | 28.4000 | 28.4300 | +0.106% | 2 | 379 | +16.145% |
| 2026-08-28 | 28.2900 | 28.4000 | 28.2900 | 28.4000 | -4.086% | 2 | 379 | +16.268% |
| 2026-08-26 | 29.8900 | 29.8900 | 29.6100 | 29.6100 | -4.082% | 4 | 379 | +11.516% |
| 2026-08-25 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | +0.130% | 1 | 378 | +6.965% |
| 2026-08-21 | 30.8300 | 30.8300 | 30.8300 | 30.8300 | -4.344% | 1 | 378 | +7.103% |
| 2026-08-20 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | +4.915% | 5 | 378 | +2.451% |
| 2026-08-14 | 29.6100 | 30.7200 | 29.6100 | 30.7200 | +4.668% | 2 | 378 | +7.487% |
| 2026-08-13 | 29.0300 | 29.3500 | 29.0300 | 29.3500 | -3.581% | 2 | 380 | +12.504% |
| 2026-08-12 | 31.1500 | 31.1500 | 30.3500 | 30.4400 | -7.730% | 5 | 382 | +8.476% |
| 2026-08-11 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | -5.473% | 1 | 381 | +0.091% |
| 2026-08-06 | 34.5000 | 34.9000 | 34.4500 | 34.9000 | +1.749% | 24 | 357 | -5.387% |
| 2026-08-05 | 35.4500 | 35.4500 | 34.3000 | 34.3000 | -2.970% | 47 | 340 | -3.732% |
| 2026-08-04 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -7.218% | 10 | 341 | -6.591% |
| 2026-08-03 | 38.0000 | 38.1500 | 38.0000 | 38.1000 | -6.042% | 12 | 346 | -13.333% |
| 2026-07-31 | 40.5000 | 40.5500 | 40.5000 | 40.5500 | -8.506% | 2 | 346 | -18.570% |
| 2026-07-29 | 44.3200 | 44.3200 | 44.3200 | 44.3200 | +1.721% | 1 | 346 | -25.496% |
| 2026-07-28 | 45.6000 | 45.6500 | 43.5700 | 43.5700 | +0.507% | 102 | 257 | -24.214% |
| 2026-07-23 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +4.710% | 4 | 261 | -23.829% |
| 2026-07-22 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -1.429% | 7 | 261 | -20.242% |
| 2026-07-20 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +3.448% | 10 | 254 | -21.381% |
| 2026-07-17 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +1.247% | 10 | 245 | -18.670% |
| 2026-07-16 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +3.886% | 15 | 230 | -17.656% |
| 2026-07-14 | 38.0000 | 38.8500 | 38.0000 | 38.6000 | +17.504% | 23 | 213 | -14.456% |
| 2026-07-09 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -6.676% | 1 | 214 | +0.518% |
| 2026-07-08 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +2.029% | 1 | 213 | -6.193% |
| 2026-07-07 | 34.7000 | 34.7300 | 34.5000 | 34.5000 | +3.232% | 7 | 210 | -4.290% |
| 2026-07-06 | 33.4200 | 33.4200 | 33.4200 | 33.4200 | -2.281% | 1 | 209 | -1.197% |
| 2026-07-02 | 34.0000 | 34.2200 | 34.0000 | 34.2000 | +19.832% | 3 | 208 | -3.450% |
| 2026-06-24 | 28.6000 | 28.6000 | 28.5400 | 28.5400 | +32.436% | 2 | 208 | +15.697% |
| 2026-06-16 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +6.789% | 2 | 209 | +53.225% |
| 2026-06-10 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +2.281% | 1 | 209 | +63.627% |
| 2026-06-09 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | +5.508% | 1 | 208 | +67.359% |
| 2026-06-05 | 16.6600 | 18.7000 | 16.5700 | 18.7000 | +14.373% | 31 | 223 | +76.578% |
| 2026-06-02 | 16.7500 | 16.7500 | 16.3500 | 16.3500 | -21.394% | 25 | 233 | +101.957% |
| 2026-05-22 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -7.143% | 2 | 232 | +58.750% |
| 2026-05-19 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +0.224% | 1 | 231 | +47.411% |
| 2026-05-18 | 22.0300 | 22.4500 | 22.0300 | 22.3500 | +4.196% | 42 | 190 | +47.740% |
| 2026-05-13 | 21.3500 | 21.4500 | 21.3500 | 21.4500 | -2.985% | 2 | 191 | +53.939% |
| 2026-05-12 | 21.6500 | 22.3000 | 21.6500 | 22.1100 | +4.342% | 13 | 202 | +49.344% |
| 2026-05-11 | 21.4000 | 21.4000 | 21.1900 | 21.1900 | -0.235% | 12 | 212 | +55.828% |
| 2026-05-08 | 21.7000 | 21.7000 | 21.2400 | 21.2400 | -1.758% | 2 | 212 | +55.461% |
| 2026-05-07 | 21.5100 | 21.6200 | 21.5100 | 21.6200 | -2.393% | 2 | 213 | +52.729% |
| 2026-05-06 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -0.895% | 2 | 212 | +49.074% |
| 2026-05-05 | 22.4800 | 22.4800 | 22.3500 | 22.3500 | +0.224% | 2 | 211 | +47.740% |
| 2026-04-17 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -2.959% | 1 | 212 | +48.072% |
| 2026-04-16 | 23.3200 | 23.3200 | 22.9800 | 22.9800 | -4.290% | 18 | 211 | +43.690% |
| 2026-04-15 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -25.527% | 5 | 229 | +37.526% |
| 2026-04-09 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | +4.000% | 10 | 233 | +2.419% |
| 2026-04-02 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +1.639% | 4 | 228 | +6.516% |
| 2026-04-01 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -5.280% | 4 | 228 | +8.262% |
| 2026-03-31 | 32.3000 | 32.3000 | 32.2000 | 32.2000 | -5.294% | 6 | 224 | +2.547% |
| 2026-03-30 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +2.010% | 10 | 218 | -2.882% |
| 2026-03-27 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | +30.963% | 2 | 218 | -0.930% |
| 2026-03-11 | 25.6500 | 25.6500 | 25.4500 | 25.4500 | -18.429% | 2 | 219 | +29.745% |
| 2026-03-10 | 31.1500 | 31.2000 | 31.1500 | 31.2000 | +1.662% | 10 | 219 | +5.833% |
| 2026-03-04 | 30.7000 | 30.7000 | 30.6900 | 30.6900 | -3.642% | 10 | 214 | +7.592% |
| 2026-03-03 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -3.922% | 1 | 209 | +3.673% |
| 2026-02-24 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -5.367% | 33 | 209 | -0.392% |
| 2026-02-23 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | +9.469% | 1 | 194 | -5.738% |
| 2026-02-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +10.842% | 1 | 193 | +3.188% |
| 2026-02-13 | 28.8100 | 28.8700 | 28.8100 | 28.8700 | -15.585% | 2 | 193 | +14.375% |
| 2026-02-06 | 33.8100 | 34.2000 | 33.4600 | 34.2000 | -1.554% | 24 | 193 | -3.450% |
| 2026-02-05 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | +8.563% | 30 | 202 | -4.951% |
| 2026-02-04 | 30.1500 | 32.0000 | 30.1500 | 32.0000 | +8.328% | 3 | 172 | +3.188% |
| 2026-02-03 | 27.0500 | 29.5400 | 27.0500 | 29.5400 | +27.990% | 31 | 173 | +11.781% |
| 2026-01-27 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | +6.115% | 1 | 143 | +43.068% |
| 2026-01-20 | 21.7500 | 21.8000 | 21.7500 | 21.7500 | +9.904% | 36 | 142 | +51.816% |
| 2026-01-14 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | +5.322% | 1 | 106 | +66.852% |
| 2026-01-02 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -2.288% | 1 | 106 | +75.732% |
| 2025-12-29 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +0.261% | 2 | 106 | +71.711% |
| 2025-12-23 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -11.204% | 1 | 105 | +72.158% |
| 2025-12-17 | 22.9000 | 22.9000 | 21.6000 | 21.6000 | +1.171% | 3 | 105 | +52.870% |
| 2025-12-15 | 21.4000 | 21.4000 | 21.3500 | 21.3500 | +8.376% | 44 | 102 | +54.660% |
| 2025-12-11 | 19.0000 | 19.7000 | 19.0000 | 19.7000 | +20.933% | 3 | 62 | +67.614% |
| 2025-12-10 | 16.1000 | 16.2900 | 16.1000 | 16.2900 | -17.057% | 12 | 60 | +102.701% |
| 2025-11-28 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | +4.025% | 13 | 59 | +68.126% |
| 2025-11-26 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -7.451% | 1 | 46 | +74.894% |
| 2025-11-25 | 21.6000 | 21.6000 | 20.4000 | 20.4000 | +3.553% | 6 | 46 | +61.863% |
| 2025-11-24 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.716% | 1 | 46 | +67.614% |
| 2025-11-21 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +24.615% | 1 | 45 | +63.062% |
| 2025-11-17 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 4 | 44 | +103.200% |
| 2025-11-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +15.599% | 1 | 44 | +98.916% |
| 2025-11-12 | 14.3500 | 14.3600 | 14.3500 | 14.3600 | -1.306% | 2 | 44 | +129.944% |
| 2025-11-11 | 14.5000 | 14.5500 | 14.5000 | 14.5500 | +13.318% | 2 | 45 | +126.942% |
| 2025-11-10 | 12.8000 | 12.8400 | 12.8000 | 12.8400 | -6.821% | 2 | 45 | +157.165% |
| 2025-11-07 | 13.7700 | 13.7800 | 13.7700 | 13.7800 | +4.394% | 2 | 45 | +139.623% |
| 2025-11-06 | 13.4500 | 13.4500 | 13.2000 | 13.2000 | +6.452% | 8 | 44 | +150.152% |
| 2025-11-05 | 12.6700 | 12.6700 | 12.4000 | 12.4000 | -0.800% | 10 | 44 | +166.290% |
| 2025-11-04 | 12.4800 | 12.6600 | 12.4800 | 12.5000 | +1.792% | 4 | 48 | +164.160% |
| 2025-11-03 | 12.0900 | 12.2800 | 12.0900 | 12.2800 | -0.244% | 2 | 46 | +168.893% |
| 2025-10-30 | 12.0000 | 12.3100 | 12.0000 | 12.3100 | +14.725% | 3 | 46 | +168.237% |
| 2025-10-23 | 10.6000 | 10.7300 | 10.6000 | 10.7300 | -4.622% | 2 | 46 | +207.735% |
| 2025-10-22 | 11.1000 | 11.2500 | 11.1000 | 11.2500 | +2.366% | 2 | 45 | +193.511% |
| 2025-10-17 | 10.4500 | 10.9900 | 10.4500 | 10.9900 | +13.299% | 2 | 45 | +200.455% |
| 2025-09-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +21.250% | 1 | 44 | +240.412% |
| 2025-09-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.696% | 1 | 44 | +312.750% |
| 2025-09-17 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +11.286% | 2 | 43 | +323.877% |
| 2025-09-16 | 6.4500 | 7.0000 | 6.4500 | 7.0000 | -1.685% | 3 | 43 | +371.714% |
| 2025-09-12 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +11.599% | 1 | 40 | +363.764% |
| 2025-09-11 | 6.0000 | 6.3800 | 6.0000 | 6.3800 | +16.000% | 22 | 39 | +417.555% |
| 2025-09-10 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | -51.754% | 10 | 29 | +500.364% |
| 2025-09-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.870% | 6 | 19 | +189.649% |
| 2025-08-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +20.293% | 5 | 13 | +187.130% |
| 2025-08-06 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -8.517% | 1 | 8 | +245.397% |
| 2025-08-01 | 9.9200 | 10.6200 | 9.9200 | 10.4500 | +12.487% | 5 | 9 | +215.981% |
| 2025-07-30 | 9.3600 | 9.5000 | 9.2700 | 9.2900 | -6.256% | 6 | 8 | +255.436% |
| 2025-07-28 | 10.1600 | 10.1600 | 9.9100 | 9.9100 | +0.711% | 3 | 10 | +233.199% |
| 2025-07-25 | 9.8000 | 9.8400 | 9.8000 | 9.8400 | -1.304% | 2 | 13 | +235.569% |
| 2025-07-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +1.218% | 1 | 12 | +231.194% |
| 2025-07-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 1 | 13 | +235.228% |
| 2025-07-16 | 9.7200 | 9.7200 | 9.7000 | 9.7000 | -9.430% | 5 | 12 | +240.412% |
| 2025-07-15 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -0.279% | 1 | 7 | +208.310% |
| 2025-07-14 | 11.0500 | 11.0500 | 10.7400 | 10.7400 | 0.000% | 6 | 6 | +207.449% |