ORCL271217P00145000
ORCL Dec 17 2027 145.00 Put
optionOPRA
EODNov 4, 2026
39.97USD-0.324%(-0.13)2Vol519OI
ORCL271217P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 39.9700 | 39.9700 | 39.9700 | 39.9700 | -0.324% | 2 | 518 | 0.000% |
| 2026-11-03 | 42.0000 | 42.0000 | 39.5500 | 40.1000 | +20.965% | 120 | 561 | -0.324% |
| 2026-10-29 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +8.689% | 2 | 561 | +20.573% |
| 2026-10-28 | 37.6000 | 37.6000 | 30.5000 | 30.5000 | -16.780% | 102 | 478 | +31.049% |
| 2026-10-27 | 36.7500 | 36.7500 | 36.6500 | 36.6500 | -6.026% | 44 | 479 | +9.059% |
| 2026-10-26 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.266% | 1 | 480 | +2.487% |
| 2026-10-22 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +3.268% | 13 | 467 | +1.190% |
| 2026-10-21 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +4.223% | 1 | 467 | +4.497% |
| 2026-10-20 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +2.228% | 1 | 467 | +8.910% |
| 2026-10-15 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +11.838% | 2 | 467 | +11.337% |
| 2026-10-13 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -4.606% | 5 | 462 | +24.517% |
| 2026-10-12 | 33.8000 | 33.8000 | 33.6500 | 33.6500 | -3.443% | 12 | 462 | +18.782% |
| 2026-10-08 | 32.4200 | 35.0500 | 32.4200 | 34.8500 | +9.248% | 22 | 451 | +14.692% |
| 2026-10-05 | 31.9100 | 31.9100 | 31.9000 | 31.9000 | -7.051% | 31 | 420 | +25.298% |
| 2026-09-29 | 34.3200 | 34.3200 | 34.3200 | 34.3200 | +13.642% | 1 | 421 | +16.463% |
| 2026-09-22 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -0.984% | 4 | 421 | +32.351% |
| 2026-09-21 | 30.3500 | 30.5000 | 30.0000 | 30.5000 | +0.660% | 7 | 416 | +31.049% |
| 2026-09-17 | 30.0300 | 30.3200 | 29.8000 | 30.3000 | -6.626% | 46 | 376 | +31.914% |
| 2026-09-16 | 32.4400 | 32.5000 | 32.4400 | 32.4500 | -0.154% | 42 | 334 | +23.174% |
| 2026-09-15 | 32.7500 | 32.7500 | 32.5000 | 32.5000 | -0.429% | 2 | 333 | +22.985% |
| 2026-09-14 | 32.1500 | 32.6400 | 32.1500 | 32.6400 | +7.972% | 23 | 330 | +22.457% |
| 2026-09-11 | 30.1000 | 30.2300 | 30.1000 | 30.2300 | +11.344% | 6 | 324 | +32.220% |
| 2026-09-08 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -20.029% | 1 | 324 | +47.219% |
| 2026-09-02 | 34.0100 | 34.0100 | 33.9500 | 33.9500 | +0.295% | 2 | 323 | +17.732% |
| 2026-08-28 | 33.9800 | 34.2500 | 33.4000 | 33.8500 | -1.570% | 42 | 294 | +18.080% |
| 2026-08-27 | 34.1000 | 34.3900 | 34.1000 | 34.3900 | -10.675% | 2 | 294 | +16.226% |
| 2026-08-19 | 37.1000 | 38.5000 | 37.1000 | 38.5000 | +2.941% | 2 | 294 | +3.818% |
| 2026-08-17 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +3.258% | 1 | 294 | +6.872% |
| 2026-08-14 | 36.2200 | 36.2200 | 36.2200 | 36.2200 | +5.199% | 1 | 294 | +10.353% |
| 2026-08-13 | 34.3900 | 34.4800 | 34.3900 | 34.4300 | -3.557% | 6 | 291 | +16.091% |
| 2026-08-12 | 37.0000 | 37.3000 | 35.7000 | 35.7000 | -6.545% | 6 | 291 | +11.961% |
| 2026-08-11 | 37.1000 | 39.4000 | 37.1000 | 38.2000 | -4.619% | 5 | 289 | +4.634% |
| 2026-08-07 | 41.0500 | 41.0500 | 40.0500 | 40.0500 | -1.838% | 2 | 287 | -0.200% |
| 2026-08-06 | 40.7500 | 40.8000 | 40.7500 | 40.8000 | -9.374% | 19 | 268 | -2.034% |
| 2026-08-03 | 45.0200 | 45.0200 | 45.0200 | 45.0200 | -4.152% | 1 | 268 | -11.217% |
| 2026-07-31 | 46.9500 | 46.9700 | 46.9500 | 46.9700 | -6.154% | 2 | 267 | -14.903% |
| 2026-07-28 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | +20.719% | 1 | 266 | -20.140% |
| 2026-07-08 | 40.5700 | 41.4600 | 40.5600 | 41.4600 | +1.968% | 7 | 271 | -3.594% |
| 2026-07-07 | 41.1200 | 41.1200 | 40.6200 | 40.6600 | +2.109% | 3 | 271 | -1.697% |
| 2026-07-06 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | -2.234% | 2 | 271 | +0.377% |
| 2026-07-02 | 40.7300 | 40.7300 | 40.7300 | 40.7300 | +9.137% | 1 | 271 | -1.866% |
| 2026-06-29 | 37.0000 | 37.3200 | 37.0000 | 37.3200 | +3.782% | 9 | 270 | +7.101% |
| 2026-06-26 | 35.9600 | 35.9600 | 35.9600 | 35.9600 | +1.870% | 2 | 270 | +11.151% |
| 2026-06-25 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +7.951% | 1 | 270 | +13.229% |
| 2026-06-24 | 31.8200 | 32.7000 | 31.8200 | 32.7000 | +15.670% | 2 | 270 | +22.232% |
| 2026-06-22 | 26.7500 | 28.2700 | 26.7500 | 28.2700 | +11.519% | 27 | 244 | +41.387% |
| 2026-06-16 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -7.143% | 6 | 238 | +57.673% |
| 2026-06-12 | 27.4000 | 27.4000 | 27.3000 | 27.3000 | +19.214% | 2 | 238 | +46.410% |
| 2026-06-08 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +11.707% | 1 | 237 | +74.541% |
| 2026-06-05 | 19.7800 | 20.5000 | 19.7800 | 20.5000 | +4.220% | 32 | 237 | +94.976% |
| 2026-06-01 | 20.1800 | 20.1800 | 19.6700 | 19.6700 | -2.624% | 4 | 237 | +103.203% |
| 2026-05-29 | 22.6000 | 22.6000 | 20.2000 | 20.2000 | -14.043% | 2 | 237 | +97.871% |
| 2026-05-28 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -7.662% | 1 | 236 | +70.085% |
| 2026-05-26 | 25.1500 | 25.4500 | 25.1500 | 25.4500 | +2.004% | 2 | 236 | +57.053% |
| 2026-05-22 | 24.7900 | 24.9500 | 24.7900 | 24.9500 | -0.200% | 3 | 236 | +60.200% |
| 2026-05-15 | 25.0100 | 25.0100 | 25.0000 | 25.0000 | -1.768% | 4 | 236 | +59.880% |
| 2026-05-13 | 25.9000 | 25.9000 | 25.4500 | 25.4500 | -3.416% | 3 | 236 | +57.053% |
| 2026-05-12 | 26.1000 | 26.4500 | 26.1000 | 26.3500 | +4.563% | 3 | 236 | +51.689% |
| 2026-05-11 | 25.2500 | 25.2500 | 25.2000 | 25.2000 | -0.198% | 2 | 236 | +58.611% |
| 2026-05-08 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -1.444% | 2 | 236 | +58.297% |
| 2026-05-07 | 25.5700 | 25.6200 | 25.5700 | 25.6200 | -1.081% | 2 | 238 | +56.011% |
| 2026-05-06 | 25.6200 | 25.9000 | 25.6200 | 25.9000 | -2.448% | 2 | 238 | +54.324% |
| 2026-05-05 | 26.6500 | 26.6500 | 26.5500 | 26.5500 | -16.167% | 2 | 238 | +50.546% |
| 2026-04-30 | 31.6800 | 31.6800 | 31.6700 | 31.6700 | +11.908% | 100 | 238 | +26.208% |
| 2026-04-23 | 26.8700 | 28.4000 | 26.8700 | 28.3000 | +9.056% | 262 | 269 | +41.237% |
| 2026-04-21 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -17.146% | 12 | 415 | +54.027% |
| 2026-04-14 | 30.8000 | 31.3200 | 30.8000 | 31.3200 | -19.361% | 6 | 415 | +27.618% |
| 2026-04-09 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | +7.471% | 5 | 420 | +2.909% |
| 2026-04-08 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | -0.632% | 1 | 425 | +10.598% |
| 2026-04-02 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -0.055% | 5 | 420 | +9.898% |
| 2026-04-01 | 36.2800 | 36.3900 | 36.2800 | 36.3900 | -0.438% | 5 | 420 | +9.838% |
| 2026-03-26 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +18.823% | 1 | 415 | +9.357% |
| 2026-03-11 | 30.0200 | 30.7600 | 29.8100 | 30.7600 | -10.216% | 292 | 414 | +29.941% |
| 2026-03-06 | 34.2600 | 34.2600 | 34.2600 | 34.2600 | -11.128% | 1 | 188 | +16.667% |
| 2026-02-26 | 38.4500 | 38.5500 | 38.4500 | 38.5500 | -0.130% | 15 | 188 | +3.684% |
| 2026-02-24 | 38.6300 | 38.6300 | 38.6000 | 38.6000 | -5.485% | 2 | 188 | +3.549% |
| 2026-02-23 | 40.8400 | 40.8400 | 40.8400 | 40.8400 | +15.042% | 1 | 188 | -2.130% |
| 2026-02-20 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +1.284% | 1 | 187 | +12.592% |
| 2026-02-11 | 34.8800 | 35.1000 | 34.8800 | 35.0500 | +3.852% | 102 | 187 | +14.037% |
| 2026-02-10 | 34.3300 | 34.3300 | 33.7500 | 33.7500 | +2.273% | 84 | 205 | +18.430% |
| 2026-02-03 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +6.109% | 2 | 209 | +21.121% |
| 2026-01-29 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +18.929% | 1 | 209 | +28.521% |
| 2026-01-20 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +19.516% | 10 | 208 | +52.849% |
| 2026-01-13 | 21.7400 | 21.8800 | 21.7400 | 21.8800 | -6.094% | 2 | 208 | +82.678% |
| 2026-01-05 | 23.3500 | 23.3500 | 23.3000 | 23.3000 | +4.766% | 4 | 206 | +71.545% |
| 2025-12-31 | 22.1500 | 22.2400 | 22.1500 | 22.2400 | -3.514% | 2 | 206 | +79.721% |
| 2025-12-29 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -0.604% | 2 | 206 | +73.406% |
| 2025-12-22 | 23.1000 | 23.3500 | 22.6000 | 23.1900 | -3.375% | 34 | 219 | +72.359% |
| 2025-12-19 | 25.7900 | 25.7900 | 23.7700 | 24.0000 | -9.944% | 20 | 219 | +66.542% |
| 2025-12-18 | 27.3300 | 27.3300 | 25.8400 | 26.6500 | +4.102% | 30 | 217 | +49.981% |
| 2025-12-17 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +3.644% | 1 | 218 | +56.133% |
| 2025-12-16 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -4.078% | 1 | 217 | +61.822% |
| 2025-12-15 | 25.4500 | 25.7500 | 25.4500 | 25.7500 | +4.040% | 10 | 217 | +55.223% |
| 2025-12-12 | 23.9700 | 25.4600 | 23.8500 | 24.7500 | +10.937% | 17 | 219 | +61.495% |
| 2025-12-11 | 24.3000 | 24.5500 | 22.3100 | 22.3100 | +14.469% | 98 | 220 | +79.157% |
| 2025-12-10 | 19.6200 | 19.6500 | 19.3900 | 19.4900 | -0.051% | 36 | 186 | +105.080% |
| 2025-12-08 | 19.9300 | 19.9300 | 19.5000 | 19.5000 | -5.752% | 4 | 162 | +104.974% |
| 2025-12-05 | 20.9000 | 21.0200 | 20.6900 | 20.6900 | -4.961% | 18 | 166 | +93.185% |
| 2025-12-04 | 22.2500 | 22.2500 | 21.7000 | 21.7700 | -1.045% | 17 | 181 | +83.601% |
| 2025-12-03 | 23.0100 | 23.0100 | 21.8000 | 22.0000 | -3.169% | 30 | 197 | +81.682% |
| 2025-12-02 | 22.4300 | 22.7200 | 22.4200 | 22.7200 | -1.002% | 32 | 185 | +75.924% |
| 2025-12-01 | 24.0500 | 24.0500 | 22.8500 | 22.9500 | -1.713% | 32 | 195 | +74.161% |
| 2025-11-28 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +3.870% | 1 | 182 | +71.178% |
| 2025-11-26 | 23.0000 | 23.0000 | 22.4500 | 22.4800 | -6.722% | 25 | 197 | +77.802% |
| 2025-11-25 | 24.1900 | 24.2100 | 24.0500 | 24.1000 | +1.860% | 23 | 197 | +65.851% |
| 2025-11-24 | 23.5000 | 23.6600 | 23.5000 | 23.6600 | -1.866% | 2 | 179 | +68.935% |
| 2025-11-21 | 23.9200 | 24.1100 | 23.9200 | 24.1100 | +14.974% | 5 | 179 | +65.782% |
| 2025-11-20 | 18.2600 | 20.9700 | 18.0500 | 20.9700 | +8.935% | 51 | 178 | +90.606% |
| 2025-11-19 | 19.8600 | 19.8600 | 19.2000 | 19.2500 | -1.231% | 29 | 202 | +107.636% |
| 2025-11-18 | 19.2200 | 19.4900 | 19.2200 | 19.4900 | -1.814% | 2 | 181 | +105.080% |
| 2025-11-13 | 19.3900 | 19.8500 | 19.3900 | 19.8500 | +10.278% | 2 | 182 | +101.360% |
| 2025-11-11 | 17.5000 | 18.0000 | 17.5000 | 18.0000 | +14.286% | 183 | 205 | +122.056% |
| 2025-11-06 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +5.563% | 12 | 205 | +153.778% |
| 2025-11-05 | 14.8600 | 14.9200 | 14.8600 | 14.9200 | -1.971% | 2 | 195 | +167.895% |
| 2025-11-04 | 15.1600 | 15.2700 | 15.1600 | 15.2200 | +2.907% | 4 | 195 | +162.615% |
| 2025-11-03 | 14.6800 | 14.7900 | 14.6800 | 14.7900 | -0.672% | 2 | 195 | +170.250% |
| 2025-10-30 | 14.6300 | 14.8900 | 14.6300 | 14.8900 | +9.566% | 2 | 195 | +168.435% |
| 2025-10-29 | 13.5500 | 13.5900 | 13.5500 | 13.5900 | +4.138% | 2 | 196 | +194.113% |
| 2025-10-23 | 12.7400 | 13.0500 | 12.7400 | 13.0500 | -1.880% | 2 | 197 | +206.284% |
| 2025-10-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.408% | 1 | 197 | +200.526% |
| 2025-10-21 | 13.5000 | 13.5000 | 13.4100 | 13.4900 | +39.793% | 3 | 197 | +196.294% |
| 2025-10-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -15.721% | 5 | 195 | +314.197% |
| 2025-09-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +19.895% | 2 | 190 | +249.083% |
| 2025-09-17 | 9.5400 | 9.6000 | 9.5400 | 9.5500 | +21.967% | 23 | 188 | +318.534% |
| 2025-09-11 | 7.7400 | 7.8300 | 7.7400 | 7.8300 | +9.972% | 2 | 177 | +410.473% |
| 2025-09-10 | 7.0500 | 7.1200 | 6.9500 | 7.1200 | -48.814% | 3 | 176 | +461.376% |
| 2025-09-03 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -2.042% | 10 | 176 | +187.347% |
| 2025-09-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +5.030% | 10 | 186 | +181.479% |
| 2025-08-29 | 13.9500 | 13.9500 | 13.5200 | 13.5200 | +2.580% | 171 | 5 | +195.636% |
| 2025-08-27 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | 0.000% | 5 | 5 | +203.263% |