ORCL271217P00155000
ORCL Dec 17 2027 155.00 Put
optionOPRA
EODNov 3, 2026
46.90USD-6.944%(-3.50)25Vol757OI
ORCL271217P00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -6.944% | 25 | 757 | 0.000% |
| 2026-11-02 | 47.3700 | 50.4000 | 47.3700 | 50.4000 | +17.373% | 11 | 767 | -6.944% |
| 2026-10-30 | 42.4000 | 42.9400 | 42.4000 | 42.9400 | +8.025% | 3 | 782 | +9.222% |
| 2026-10-29 | 38.8500 | 39.7500 | 38.6000 | 39.7500 | +9.173% | 55 | 795 | +17.987% |
| 2026-10-28 | 44.2000 | 44.3000 | 36.4100 | 36.4100 | -16.491% | 34 | 794 | +28.811% |
| 2026-10-27 | 43.8700 | 43.8700 | 43.6000 | 43.6000 | -4.990% | 16 | 794 | +7.569% |
| 2026-10-26 | 45.9100 | 45.9100 | 45.8900 | 45.8900 | -0.239% | 90 | 755 | +2.201% |
| 2026-10-22 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +3.000% | 2 | 755 | +1.957% |
| 2026-10-21 | 44.6600 | 44.6600 | 44.6600 | 44.6600 | +0.518% | 2 | 755 | +5.016% |
| 2026-10-15 | 44.4400 | 44.4400 | 44.4300 | 44.4300 | +6.241% | 2 | 755 | +5.559% |
| 2026-10-14 | 41.8200 | 41.8200 | 41.8200 | 41.8200 | +9.620% | 15 | 755 | +12.147% |
| 2026-10-13 | 39.5000 | 39.5000 | 38.1500 | 38.1500 | -5.100% | 29 | 767 | +22.936% |
| 2026-10-12 | 39.7000 | 40.2500 | 39.7000 | 40.2000 | -2.875% | 104 | 744 | +16.667% |
| 2026-10-08 | 40.7500 | 41.3900 | 40.6000 | 41.3900 | +0.828% | 7 | 741 | +13.312% |
| 2026-09-29 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | +0.465% | 5 | 736 | +14.251% |
| 2026-09-24 | 40.8600 | 40.8600 | 40.8600 | 40.8600 | +5.855% | 1 | 737 | +14.782% |
| 2026-09-16 | 38.4500 | 38.6000 | 38.4500 | 38.6000 | +8.732% | 28 | 724 | +21.503% |
| 2026-09-11 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +5.812% | 10 | 724 | +32.113% |
| 2026-09-09 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -5.226% | 50 | 680 | +39.791% |
| 2026-09-04 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -3.279% | 1 | 680 | +32.486% |
| 2026-09-03 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -14.286% | 5 | 685 | +28.142% |
| 2026-09-01 | 41.8600 | 42.7000 | 41.7100 | 42.7000 | +4.606% | 150 | 539 | +9.836% |
| 2026-08-27 | 40.8200 | 40.8200 | 40.8200 | 40.8200 | -4.403% | 13 | 526 | +14.895% |
| 2026-08-25 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +7.152% | 1 | 527 | +9.836% |
| 2026-08-13 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | -10.147% | 1 | 527 | +17.691% |
| 2026-08-10 | 44.7200 | 44.7200 | 44.1000 | 44.3500 | -3.587% | 25 | 533 | +5.750% |
| 2026-08-07 | 46.0000 | 46.0700 | 46.0000 | 46.0000 | -14.578% | 117 | 583 | +1.957% |
| 2026-07-31 | 53.8400 | 53.8800 | 53.8400 | 53.8500 | -3.008% | 24 | 560 | -12.906% |
| 2026-07-30 | 55.5200 | 55.5200 | 55.5200 | 55.5200 | +3.582% | 1 | 560 | -15.526% |
| 2026-07-17 | 53.7500 | 53.7500 | 53.6000 | 53.6000 | +0.563% | 14 | 546 | -12.500% |
| 2026-07-16 | 53.3500 | 53.3500 | 53.3000 | 53.3000 | +2.797% | 10 | 541 | -12.008% |
| 2026-07-14 | 51.4700 | 51.8500 | 51.4700 | 51.8500 | +15.737% | 68 | 538 | -9.547% |
| 2026-07-09 | 44.6000 | 44.8000 | 44.6000 | 44.8000 | -4.903% | 5 | 538 | +4.688% |
| 2026-07-07 | 46.9000 | 47.1100 | 46.9000 | 47.1100 | +9.814% | 2 | 539 | -0.446% |
| 2026-06-29 | 43.1000 | 43.1000 | 42.9000 | 42.9000 | +23.453% | 10 | 543 | +9.324% |
| 2026-06-23 | 34.0200 | 34.7500 | 34.0200 | 34.7500 | +4.827% | 6 | 545 | +34.964% |
| 2026-06-22 | 31.3000 | 33.1500 | 31.3000 | 33.1500 | +9.514% | 95 | 531 | +41.478% |
| 2026-06-18 | 31.6000 | 31.6000 | 30.2700 | 30.2700 | -2.039% | 6 | 532 | +54.939% |
| 2026-06-17 | 30.9500 | 30.9500 | 30.9000 | 30.9000 | +2.863% | 16 | 529 | +51.780% |
| 2026-06-16 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | -6.271% | 2 | 529 | +56.125% |
| 2026-06-12 | 32.1500 | 32.1500 | 32.0500 | 32.0500 | -4.783% | 2 | 530 | +46.334% |
| 2026-06-11 | 33.4800 | 33.6600 | 33.4800 | 33.6600 | +29.462% | 4 | 529 | +39.335% |
| 2026-06-09 | 25.8500 | 26.0000 | 25.8500 | 26.0000 | -1.627% | 12 | 529 | +80.385% |
| 2026-06-08 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | +11.191% | 1 | 528 | +77.450% |
| 2026-06-05 | 23.7000 | 23.7700 | 23.7000 | 23.7700 | +3.348% | 2 | 528 | +97.308% |
| 2026-06-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -21.795% | 10 | 528 | +103.913% |
| 2026-05-26 | 29.4000 | 29.4500 | 29.4000 | 29.4100 | +0.719% | 20 | 523 | +59.470% |
| 2026-05-22 | 29.0900 | 29.2000 | 29.0900 | 29.2000 | -6.410% | 2 | 523 | +60.616% |
| 2026-05-18 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +4.593% | 13 | 523 | +50.321% |
| 2026-05-13 | 29.8400 | 29.8400 | 29.8300 | 29.8300 | -3.149% | 2 | 522 | +57.224% |
| 2026-05-12 | 30.7500 | 30.8000 | 30.6900 | 30.8000 | +4.620% | 6 | 517 | +52.273% |
| 2026-05-11 | 29.3500 | 29.4400 | 29.3500 | 29.4400 | -1.867% | 6 | 519 | +59.307% |
| 2026-05-07 | 29.8900 | 30.0000 | 29.8900 | 30.0000 | -1.961% | 2 | 519 | +56.333% |
| 2026-05-06 | 30.3500 | 30.6000 | 30.3500 | 30.6000 | -1.608% | 10 | 519 | +53.268% |
| 2026-05-05 | 31.3000 | 31.3000 | 31.1000 | 31.1000 | +5.890% | 3 | 513 | +50.804% |
| 2026-04-22 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | -7.496% | 1 | 513 | +59.687% |
| 2026-04-20 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -12.244% | 1 | 514 | +47.717% |
| 2026-04-14 | 36.1800 | 36.1800 | 36.1800 | 36.1800 | -14.387% | 1 | 515 | +29.630% |
| 2026-04-13 | 42.2600 | 42.2600 | 42.2600 | 42.2600 | -6.442% | 1 | 515 | +10.980% |
| 2026-03-30 | 45.1500 | 45.2000 | 45.1500 | 45.1700 | +6.282% | 10 | 515 | +3.830% |
| 2026-03-27 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -1.163% | 1 | 511 | +10.353% |
| 2026-03-26 | 43.2000 | 43.2000 | 43.0000 | 43.0000 | +2.405% | 2 | 512 | +9.070% |
| 2026-03-25 | 40.6300 | 41.9900 | 40.6100 | 41.9900 | +3.043% | 5 | 512 | +11.693% |
| 2026-03-24 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | +4.702% | 1 | 508 | +15.092% |
| 2026-03-23 | 38.9200 | 38.9200 | 38.9200 | 38.9200 | +0.594% | 1 | 508 | +20.504% |
| 2026-03-17 | 38.6900 | 38.6900 | 38.6900 | 38.6900 | +4.426% | 1 | 508 | +21.220% |
| 2026-03-12 | 36.8500 | 37.0500 | 36.8500 | 37.0500 | -13.837% | 2 | 507 | +26.586% |
| 2026-03-09 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +6.042% | 1 | 507 | +9.070% |
| 2026-03-06 | 41.4800 | 41.8000 | 40.5500 | 40.5500 | -1.887% | 190 | 561 | +15.660% |
| 2026-03-05 | 41.2500 | 41.3300 | 41.2500 | 41.3300 | -8.461% | 44 | 380 | +13.477% |
| 2026-03-03 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | -0.309% | 10 | 380 | +3.876% |
| 2026-02-27 | 45.2900 | 45.2900 | 45.2900 | 45.2900 | +1.547% | 1 | 375 | +3.555% |
| 2026-02-24 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -1.827% | 63 | 375 | +5.157% |
| 2026-02-23 | 45.4300 | 45.4300 | 45.4300 | 45.4300 | +4.653% | 1 | 323 | +3.236% |
| 2026-02-20 | 43.4100 | 43.4100 | 43.4100 | 43.4100 | +7.450% | 1 | 322 | +8.040% |
| 2026-02-12 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +0.248% | 30 | 322 | +16.089% |
| 2026-02-11 | 39.3100 | 40.4500 | 39.2800 | 40.3000 | -3.819% | 35 | 352 | +16.377% |
| 2026-02-09 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -12.980% | 1 | 335 | +11.933% |
| 2026-02-05 | 45.9900 | 48.1500 | 45.9900 | 48.1500 | +19.955% | 12 | 335 | -2.596% |
| 2026-02-03 | 40.1400 | 40.1400 | 40.1400 | 40.1400 | +9.284% | 1 | 335 | +16.841% |
| 2026-02-02 | 36.7300 | 36.7300 | 36.7300 | 36.7300 | +36.239% | 1 | 335 | +27.689% |
| 2026-01-02 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | +2.121% | 2 | 335 | +73.961% |
| 2025-12-31 | 26.2200 | 26.4000 | 26.2200 | 26.4000 | +1.033% | 4 | 335 | +77.652% |
| 2025-12-30 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | -2.098% | 1 | 335 | +79.487% |
| 2025-12-24 | 26.8500 | 26.8500 | 26.6900 | 26.6900 | -2.055% | 10 | 336 | +75.721% |
| 2025-12-23 | 27.3000 | 27.3000 | 27.1500 | 27.2500 | -2.225% | 24 | 336 | +72.110% |
| 2025-12-19 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | -10.816% | 1 | 336 | +68.281% |
| 2025-12-17 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +3.648% | 1 | 336 | +50.080% |
| 2025-12-15 | 30.0000 | 30.1500 | 30.0000 | 30.1500 | +8.492% | 120 | 335 | +55.556% |
| 2025-12-12 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | +20.407% | 2 | 216 | +68.766% |
| 2025-12-10 | 22.9400 | 23.0800 | 22.9400 | 23.0800 | -15.303% | 2 | 214 | +103.206% |
| 2025-12-01 | 27.1500 | 27.3000 | 27.1500 | 27.2500 | +0.184% | 3 | 213 | +72.110% |
| 2025-11-28 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -4.561% | 1 | 212 | +72.426% |
| 2025-11-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.814% | 1 | 212 | +64.561% |
| 2025-11-21 | 28.2500 | 28.2700 | 28.2500 | 28.2700 | +41.989% | 2 | 211 | +65.900% |
| 2025-11-10 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +8.265% | 1 | 210 | +135.560% |
| 2025-11-05 | 18.3200 | 18.3900 | 18.3200 | 18.3900 | +0.602% | 2 | 211 | +155.030% |
| 2025-11-04 | 18.1700 | 18.2800 | 18.1700 | 18.2800 | +3.805% | 2 | 211 | +156.565% |
| 2025-10-30 | 17.4000 | 17.6100 | 17.4000 | 17.6100 | +17.793% | 2 | 210 | +166.326% |
| 2025-10-28 | 14.8200 | 14.9500 | 14.8200 | 14.9500 | -1.774% | 2 | 210 | +213.712% |
| 2025-10-27 | 14.9900 | 15.2200 | 14.9900 | 15.2200 | -1.233% | 3 | 209 | +208.147% |
| 2025-10-23 | 15.1900 | 15.4100 | 15.1900 | 15.4100 | -4.286% | 2 | 209 | +204.348% |
| 2025-10-22 | 15.9200 | 16.1000 | 15.9200 | 16.1000 | +4.207% | 2 | 210 | +191.304% |
| 2025-10-20 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +21.654% | 1 | 211 | +203.560% |
| 2025-10-13 | 12.4400 | 12.7000 | 12.1600 | 12.7000 | -3.788% | 28 | 210 | +269.291% |
| 2025-10-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.326% | 1 | 195 | +255.303% |
| 2025-10-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.527% | 1 | 194 | +263.566% |
| 2025-10-03 | 12.8500 | 13.1000 | 12.8500 | 13.1000 | -5.072% | 31 | 193 | +258.015% |
| 2025-10-01 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +12.195% | 1 | 167 | +239.855% |
| 2025-09-24 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | +7.050% | 6 | 166 | +281.301% |
| 2025-09-17 | 11.4800 | 11.4900 | 11.4800 | 11.4900 | +12.647% | 2 | 160 | +308.181% |
| 2025-09-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.116% | 1 | 159 | +359.804% |
| 2025-09-12 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | +21.469% | 3 | 159 | +336.279% |
| 2025-09-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +22.917% | 1 | 157 | +429.944% |
| 2025-09-10 | 7.0000 | 7.5000 | 7.0000 | 7.2000 | -54.574% | 144 | 157 | +551.389% |
| 2025-08-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +18.905% | 5 | 155 | +195.899% |
| 2025-07-29 | 13.5900 | 13.5900 | 13.3300 | 13.3300 | -16.688% | 140 | 150 | +251.838% |
| 2025-07-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 10 | 10 | +193.125% |