ORCL271217P00160000
ORCL Dec 17 2027 160.00 Put
optionOPRA
EODNov 4, 2026
49.80USD+5.174%(+2.45)75Vol1,036OI
ORCL271217P00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +5.174% | 75 | 961 | 0.000% |
| 2026-10-30 | 46.1000 | 47.3500 | 46.1000 | 47.3500 | +12.738% | 13 | 960 | +5.174% |
| 2026-10-29 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +6.599% | 10 | 961 | +18.571% |
| 2026-10-28 | 47.1000 | 47.1500 | 38.8000 | 39.4000 | -15.812% | 24 | 967 | +26.396% |
| 2026-10-27 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -4.781% | 16 | 967 | +6.410% |
| 2026-10-26 | 49.0500 | 49.2500 | 49.0500 | 49.1500 | -1.818% | 29 | 979 | +1.322% |
| 2026-10-23 | 50.0600 | 50.0600 | 50.0600 | 50.0600 | -2.398% | 1 | 978 | -0.519% |
| 2026-10-22 | 49.9400 | 51.3200 | 49.9400 | 51.2900 | +12.232% | 5 | 978 | -2.905% |
| 2026-10-15 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +0.994% | 6 | 972 | +8.972% |
| 2026-10-14 | 45.3000 | 45.3500 | 45.2500 | 45.2500 | +10.663% | 40 | 975 | +10.055% |
| 2026-10-13 | 42.1500 | 42.1500 | 40.7500 | 40.8900 | -6.216% | 88 | 962 | +21.790% |
| 2026-10-12 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | +6.083% | 2 | 964 | +14.220% |
| 2026-10-09 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -8.156% | 4 | 967 | +21.168% |
| 2026-10-08 | 44.8000 | 44.8000 | 44.7500 | 44.7500 | +7.727% | 4 | 966 | +11.285% |
| 2026-10-02 | 41.9500 | 41.9500 | 41.5400 | 41.5400 | -5.698% | 10 | 956 | +19.884% |
| 2026-09-30 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | +2.252% | 10 | 956 | +13.053% |
| 2026-09-24 | 43.0800 | 43.0800 | 43.0800 | 43.0800 | +7.512% | 2 | 956 | +15.599% |
| 2026-09-23 | 40.0700 | 40.0700 | 40.0700 | 40.0700 | +0.225% | 20 | 956 | +24.283% |
| 2026-09-18 | 40.4200 | 40.4200 | 39.9800 | 39.9800 | -4.354% | 2 | 955 | +24.562% |
| 2026-09-16 | 41.7500 | 41.8000 | 41.7500 | 41.8000 | +9.281% | 29 | 948 | +19.139% |
| 2026-09-11 | 37.7300 | 38.2500 | 37.7300 | 38.2500 | -1.163% | 19 | 958 | +30.196% |
| 2026-09-10 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +5.306% | 1 | 958 | +28.682% |
| 2026-09-08 | 36.4100 | 36.8000 | 36.2900 | 36.7500 | -7.918% | 21 | 958 | +35.510% |
| 2026-09-03 | 39.9700 | 39.9700 | 39.9100 | 39.9100 | -7.229% | 2 | 958 | +24.781% |
| 2026-08-28 | 43.0200 | 43.0200 | 43.0200 | 43.0200 | -8.856% | 1 | 957 | +15.760% |
| 2026-08-20 | 47.2800 | 47.2800 | 47.2000 | 47.2000 | -0.422% | 9 | 966 | +5.508% |
| 2026-08-18 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +7.727% | 1 | 966 | +5.063% |
| 2026-08-13 | 43.1300 | 44.0000 | 43.1300 | 44.0000 | -4.679% | 2 | 966 | +13.182% |
| 2026-08-12 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | -6.842% | 1 | 967 | +7.886% |
| 2026-08-07 | 50.0900 | 50.0900 | 49.5000 | 49.5500 | -4.712% | 266 | 835 | +0.505% |
| 2026-08-03 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -5.196% | 1 | 835 | -4.231% |
| 2026-07-31 | 54.8500 | 54.8500 | 54.8500 | 54.8500 | -9.816% | 3 | 832 | -9.207% |
| 2026-07-29 | 60.8200 | 60.8200 | 60.8200 | 60.8200 | +0.198% | 6 | 832 | -18.119% |
| 2026-07-28 | 61.2300 | 61.4200 | 60.7000 | 60.7000 | +2.777% | 24 | 835 | -17.957% |
| 2026-07-22 | 57.5000 | 59.0600 | 57.5000 | 59.0600 | +2.446% | 10 | 833 | -15.679% |
| 2026-07-21 | 58.3200 | 58.3500 | 57.6500 | 57.6500 | -2.782% | 23 | 849 | -13.617% |
| 2026-07-20 | 59.3000 | 59.3000 | 59.3000 | 59.3000 | +5.012% | 14 | 857 | -16.020% |
| 2026-07-17 | 57.9400 | 57.9400 | 56.4700 | 56.4700 | -2.537% | 43 | 879 | -11.812% |
| 2026-07-16 | 56.0000 | 57.9400 | 56.0000 | 57.9400 | +5.002% | 29 | 853 | -14.049% |
| 2026-07-15 | 55.1800 | 55.1800 | 55.1800 | 55.1800 | +0.455% | 1 | 852 | -9.750% |
| 2026-07-14 | 54.6400 | 55.2200 | 54.6400 | 54.9300 | +1.515% | 24 | 865 | -9.339% |
| 2026-07-13 | 54.1100 | 54.1100 | 54.1100 | 54.1100 | +13.272% | 20 | 875 | -7.965% |
| 2026-07-09 | 47.9300 | 48.0000 | 47.7500 | 47.7700 | -5.798% | 92 | 950 | +4.250% |
| 2026-07-08 | 50.4200 | 50.8100 | 49.9500 | 50.7100 | +0.815% | 18 | 963 | -1.795% |
| 2026-07-07 | 50.1700 | 50.3000 | 50.1700 | 50.3000 | +4.314% | 2 | 962 | -0.994% |
| 2026-07-06 | 48.2200 | 48.2200 | 48.2200 | 48.2200 | -0.986% | 1 | 963 | +3.277% |
| 2026-07-02 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +4.551% | 1 | 962 | +2.259% |
| 2026-06-30 | 46.5800 | 46.5800 | 46.5800 | 46.5800 | +0.475% | 1 | 962 | +6.913% |
| 2026-06-29 | 43.5500 | 46.3600 | 43.5500 | 46.3600 | +3.022% | 9 | 959 | +7.420% |
| 2026-06-26 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +2.623% | 1 | 959 | +10.667% |
| 2026-06-25 | 44.4400 | 44.7500 | 43.7000 | 43.8500 | +7.819% | 139 | 1,036 | +13.569% |
| 2026-06-24 | 41.5500 | 41.5500 | 40.6700 | 40.6700 | +5.009% | 2 | 1,037 | +22.449% |
| 2026-06-23 | 37.8500 | 38.7300 | 37.4700 | 38.7300 | +8.487% | 16 | 1,031 | +28.582% |
| 2026-06-22 | 35.9500 | 35.9500 | 35.5800 | 35.7000 | +7.401% | 13 | 1,044 | +39.496% |
| 2026-06-18 | 33.1300 | 33.4000 | 33.1300 | 33.2400 | -5.029% | 19 | 1,041 | +49.819% |
| 2026-06-12 | 35.1000 | 35.1000 | 35.0000 | 35.0000 | +0.143% | 22 | 1,041 | +42.286% |
| 2026-06-11 | 36.0000 | 36.0000 | 34.9500 | 34.9500 | +19.897% | 8 | 1,046 | +42.489% |
| 2026-06-08 | 29.0200 | 29.1800 | 28.8700 | 29.1500 | +12.679% | 7 | 1,041 | +70.840% |
| 2026-06-05 | 25.6200 | 25.8700 | 25.6200 | 25.8700 | +2.863% | 2 | 1,042 | +92.501% |
| 2026-06-04 | 25.4500 | 25.4500 | 25.1500 | 25.1500 | -3.008% | 7 | 1,040 | +98.012% |
| 2026-06-03 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | +2.693% | 1 | 1,041 | +92.056% |
| 2026-06-02 | 25.3000 | 25.3000 | 25.2500 | 25.2500 | -0.980% | 10 | 1,041 | +97.228% |
| 2026-06-01 | 25.1500 | 25.5200 | 25.1500 | 25.5000 | -6.593% | 130 | 911 | +95.294% |
| 2026-05-29 | 27.5400 | 27.7500 | 26.9500 | 27.3000 | -7.395% | 33 | 879 | +82.418% |
| 2026-05-28 | 29.5000 | 29.6000 | 29.4000 | 29.4800 | -8.162% | 15 | 864 | +68.928% |
| 2026-05-27 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +0.943% | 1 | 863 | +55.140% |
| 2026-05-26 | 31.7000 | 31.8000 | 31.7000 | 31.8000 | +0.157% | 2 | 864 | +56.604% |
| 2026-05-22 | 31.4100 | 31.7500 | 31.4100 | 31.7500 | -4.454% | 4 | 864 | +56.850% |
| 2026-05-12 | 33.0800 | 33.2300 | 33.0800 | 33.2300 | +4.563% | 2 | 864 | +49.865% |
| 2026-05-11 | 32.0200 | 32.0200 | 31.7500 | 31.7800 | -0.687% | 4 | 862 | +56.702% |
| 2026-05-08 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -1.112% | 2 | 862 | +55.625% |
| 2026-05-07 | 32.1900 | 32.3600 | 32.1900 | 32.3600 | +1.125% | 2 | 862 | +53.894% |
| 2026-05-06 | 32.7000 | 32.9500 | 32.0000 | 32.0000 | -5.016% | 7 | 862 | +55.625% |
| 2026-05-05 | 33.6300 | 33.6900 | 33.6300 | 33.6900 | +0.597% | 2 | 859 | +47.818% |
| 2026-05-04 | 33.4900 | 33.4900 | 33.4900 | 33.4900 | -12.673% | 1 | 860 | +48.701% |
| 2026-05-01 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +0.815% | 1 | 860 | +29.857% |
| 2026-04-28 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | +3.229% | 1 | 860 | +30.915% |
| 2026-04-24 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +8.096% | 2 | 861 | +35.142% |
| 2026-04-23 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | +2.127% | 2 | 863 | +46.084% |
| 2026-04-21 | 33.3800 | 33.3800 | 33.3800 | 33.3800 | -5.972% | 2 | 861 | +49.191% |
| 2026-04-17 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +3.348% | 1 | 861 | +40.282% |
| 2026-04-16 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -4.583% | 2 | 862 | +44.978% |
| 2026-04-15 | 37.1200 | 37.1200 | 36.0000 | 36.0000 | -7.692% | 3 | 864 | +38.333% |
| 2026-04-14 | 39.3000 | 39.3000 | 38.5800 | 39.0000 | -5.363% | 12 | 861 | +27.692% |
| 2026-04-13 | 42.4000 | 42.9000 | 41.2100 | 41.2100 | -8.422% | 5 | 855 | +20.844% |
| 2026-04-01 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -7.617% | 1 | 851 | +10.667% |
| 2026-03-30 | 48.3500 | 48.7100 | 48.3500 | 48.7100 | +2.742% | 12 | 850 | +2.238% |
| 2026-03-27 | 47.7600 | 47.7600 | 47.3800 | 47.4100 | +2.686% | 22 | 857 | +5.041% |
| 2026-03-26 | 46.1700 | 46.1700 | 46.1700 | 46.1700 | +11.253% | 1 | 857 | +7.862% |
| 2026-03-23 | 41.6500 | 41.6500 | 41.5000 | 41.5000 | 0.000% | 2 | 858 | +20.000% |
| 2026-03-17 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -1.190% | 1 | 860 | +20.000% |
| 2026-03-13 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +5.210% | 1 | 861 | +18.571% |
| 2026-03-12 | 39.9200 | 39.9200 | 39.9200 | 39.9200 | -6.946% | 1 | 861 | +24.749% |
| 2026-03-06 | 43.0000 | 43.0000 | 42.9000 | 42.9000 | -6.393% | 3 | 863 | +16.084% |
| 2026-03-03 | 45.8300 | 45.8300 | 45.8300 | 45.8300 | -1.122% | 1 | 861 | +8.662% |
| 2026-03-02 | 46.6000 | 46.6000 | 46.3500 | 46.3500 | -2.215% | 2 | 862 | +7.443% |
| 2026-02-24 | 48.0400 | 48.0400 | 47.4000 | 47.4000 | +6.637% | 4 | 874 | +5.063% |
| 2026-02-20 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | +2.656% | 10 | 873 | +12.036% |
| 2026-02-11 | 44.0000 | 44.0000 | 43.3000 | 43.3000 | +4.640% | 2 | 863 | +15.012% |
| 2026-02-10 | 41.3800 | 41.3800 | 41.3800 | 41.3800 | -3.543% | 1 | 865 | +20.348% |
| 2026-02-09 | 42.7000 | 42.9000 | 42.7000 | 42.9000 | -12.036% | 3 | 865 | +16.084% |
| 2026-02-06 | 48.5000 | 49.2000 | 48.5000 | 48.7700 | -5.061% | 3 | 865 | +2.112% |
| 2026-02-05 | 49.5500 | 51.3700 | 48.3000 | 51.3700 | +11.118% | 10 | 867 | -3.056% |
| 2026-02-04 | 45.3300 | 46.2300 | 45.0300 | 46.2300 | +4.949% | 11 | 870 | +7.722% |
| 2026-02-03 | 43.4900 | 44.0500 | 43.4900 | 44.0500 | +9.741% | 3 | 867 | +13.053% |
| 2026-01-29 | 41.0000 | 41.0000 | 40.0000 | 40.1400 | +17.026% | 3 | 865 | +24.066% |
| 2026-01-28 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -3.107% | 1 | 866 | +45.190% |
| 2026-01-27 | 35.5000 | 35.5000 | 35.4000 | 35.4000 | +3.812% | 2 | 867 | +40.678% |
| 2026-01-22 | 34.2000 | 34.4000 | 34.1000 | 34.1000 | +2.556% | 90 | 867 | +46.041% |
| 2026-01-20 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +5.556% | 2 | 842 | +49.774% |
| 2026-01-16 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +7.509% | 2 | 841 | +58.095% |
| 2026-01-05 | 28.9100 | 29.3000 | 28.9100 | 29.3000 | +2.627% | 12 | 832 | +69.966% |
| 2025-12-30 | 28.5500 | 28.5500 | 28.5000 | 28.5500 | -3.122% | 12 | 832 | +74.431% |
| 2025-12-29 | 29.7500 | 29.7500 | 29.2900 | 29.4700 | +1.621% | 13 | 832 | +68.985% |
| 2025-12-24 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.528% | 1 | 841 | +71.724% |
| 2025-12-23 | 29.4500 | 29.5000 | 29.4500 | 29.4500 | -13.255% | 60 | 841 | +69.100% |
| 2025-12-17 | 33.7500 | 34.1500 | 33.7000 | 33.9500 | +4.849% | 205 | 781 | +46.686% |
| 2025-12-15 | 33.4600 | 33.4600 | 32.3800 | 32.3800 | +5.301% | 81 | 581 | +53.799% |
| 2025-12-12 | 31.2500 | 31.2500 | 30.5500 | 30.7500 | +1.418% | 10 | 501 | +61.951% |
| 2025-12-11 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +20.893% | 6 | 491 | +64.248% |
| 2025-12-09 | 25.1500 | 25.1500 | 25.0800 | 25.0800 | -5.000% | 6 | 491 | +98.565% |
| 2025-12-05 | 26.4000 | 26.4000 | 26.3500 | 26.4000 | -6.250% | 15 | 490 | +88.636% |
| 2025-12-03 | 28.7500 | 28.7700 | 28.1600 | 28.1600 | -1.019% | 88 | 475 | +76.847% |
| 2025-12-02 | 28.3800 | 28.4500 | 28.3800 | 28.4500 | -3.066% | 6 | 389 | +75.044% |
| 2025-12-01 | 29.4000 | 29.5500 | 29.3500 | 29.3500 | +0.171% | 14 | 385 | +69.676% |
| 2025-11-28 | 29.6700 | 29.6700 | 29.2000 | 29.3000 | +1.736% | 8 | 386 | +69.966% |
| 2025-11-26 | 28.7500 | 28.8000 | 28.6000 | 28.8000 | -2.571% | 8 | 386 | +72.917% |
| 2025-11-24 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -0.304% | 1 | 386 | +68.471% |
| 2025-11-21 | 30.2300 | 31.1000 | 29.6500 | 29.6500 | +11.887% | 25 | 385 | +67.960% |
| 2025-11-20 | 26.8500 | 26.8500 | 26.5000 | 26.5000 | +5.368% | 172 | 383 | +87.925% |
| 2025-11-18 | 25.2000 | 25.2000 | 25.1500 | 25.1500 | -3.232% | 5 | 240 | +98.012% |
| 2025-11-17 | 26.1800 | 26.1800 | 25.9900 | 25.9900 | +10.974% | 5 | 245 | +91.612% |
| 2025-11-12 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | +8.376% | 5 | 240 | +112.639% |
| 2025-11-10 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -2.745% | 1 | 240 | +130.449% |
| 2025-11-07 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +14.242% | 1 | 241 | +124.122% |
| 2025-11-05 | 19.3200 | 19.4500 | 19.3200 | 19.4500 | -2.750% | 2 | 240 | +156.041% |
| 2025-11-04 | 19.7100 | 20.0000 | 19.7100 | 20.0000 | +4.330% | 3 | 240 | +149.000% |
| 2025-10-30 | 19.0000 | 19.1700 | 18.9100 | 19.1700 | +8.920% | 4 | 239 | +159.781% |
| 2025-10-29 | 17.5100 | 17.6000 | 17.4500 | 17.6000 | +7.514% | 5 | 239 | +182.955% |
| 2025-10-28 | 16.1700 | 16.3700 | 16.1700 | 16.3700 | -1.267% | 2 | 236 | +204.215% |
| 2025-10-27 | 16.2900 | 16.5800 | 16.2900 | 16.5800 | +1.098% | 5 | 232 | +200.362% |
| 2025-10-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 0.000% | 2 | 232 | +203.659% |
| 2025-10-23 | 16.7000 | 16.7000 | 16.4000 | 16.4000 | -5.747% | 9 | 230 | +203.659% |
| 2025-10-20 | 16.9200 | 17.4000 | 16.8500 | 17.4000 | +6.292% | 26 | 233 | +186.207% |
| 2025-10-17 | 16.6800 | 16.7500 | 16.3700 | 16.3700 | +15.689% | 8 | 210 | +204.215% |
| 2025-10-15 | 14.0000 | 14.1500 | 14.0000 | 14.1500 | +4.274% | 10 | 204 | +251.943% |
| 2025-10-13 | 13.6500 | 13.6500 | 13.5700 | 13.5700 | -6.735% | 2 | 195 | +266.986% |
| 2025-10-10 | 14.8500 | 14.8500 | 14.5500 | 14.5500 | -1.490% | 5 | 194 | +242.268% |
| 2025-10-02 | 14.5200 | 14.8000 | 14.4900 | 14.7700 | -2.185% | 10 | 194 | +237.170% |
| 2025-09-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +11.852% | 1 | 194 | +229.801% |
| 2025-09-24 | 13.9500 | 13.9500 | 13.5000 | 13.5000 | +3.053% | 20 | 193 | +268.889% |
| 2025-09-23 | 12.5900 | 13.1000 | 12.5900 | 13.1000 | +7.377% | 23 | 193 | +280.153% |
| 2025-09-17 | 12.8000 | 12.8000 | 12.2000 | 12.2000 | +4.274% | 20 | 170 | +308.197% |
| 2025-09-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.448% | 10 | 170 | +325.641% |
| 2025-09-15 | 11.4300 | 11.4300 | 11.3100 | 11.3100 | -4.557% | 11 | 160 | +340.318% |
| 2025-09-12 | 11.4000 | 11.9500 | 11.4000 | 11.8500 | +9.519% | 48 | 169 | +320.253% |
| 2025-09-11 | 10.0000 | 10.8200 | 10.0000 | 10.8200 | +18.251% | 60 | 129 | +360.259% |
| 2025-09-10 | 8.0000 | 9.1500 | 8.0000 | 9.1500 | -41.978% | 105 | 72 | +444.262% |
| 2025-09-09 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -5.963% | 1 | 53 | +215.789% |
| 2025-09-05 | 17.0500 | 17.0500 | 16.7700 | 16.7700 | -11.737% | 5 | 53 | +196.959% |
| 2025-09-02 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.443% | 5 | 52 | +162.105% |
| 2025-08-29 | 17.8700 | 17.8700 | 17.8500 | 17.8500 | +2.704% | 4 | 46 | +178.992% |
| 2025-08-27 | 17.4100 | 17.4900 | 17.3700 | 17.3800 | +8.625% | 13 | 46 | +186.536% |
| 2025-08-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.560% | 1 | 39 | +211.250% |
| 2025-08-12 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +0.914% | 1 | 38 | +222.330% |
| 2025-07-25 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | 0.000% | 37 | 37 | +225.278% |