ORCL271217P00165000
ORCL Dec 17 2027 165.00 Put
optionOPRA
EODNov 3, 2026
53.45USD-7.269%(-4.19)2Vol271OI
ORCL271217P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 53.4500 | 53.45 | 53.4500 | 53.4500 | -7.269% | 2 | 269 | 0.000% |
| 2026-11-02 | 57.1400 | 57.64 | 57.1400 | 57.6400 | +26.404% | 8 | 263 | -7.269% |
| 2026-10-29 | 45.6000 | 45.60 | 45.6000 | 45.6000 | -9.073% | 2 | 263 | +17.215% |
| 2026-10-27 | 50.1500 | 50.15 | 50.1500 | 50.1500 | -4.748% | 2 | 263 | +6.580% |
| 2026-10-26 | 52.6500 | 52.65 | 52.6500 | 52.6500 | -4.602% | 2 | 263 | +1.519% |
| 2026-10-22 | 55.1900 | 55.19 | 55.1900 | 55.1900 | +6.544% | 1 | 264 | -3.153% |
| 2026-10-21 | 52.1500 | 52.15 | 51.8000 | 51.8000 | +5.071% | 5 | 261 | +3.185% |
| 2026-10-20 | 50.0600 | 50.06 | 49.3000 | 49.3000 | -0.705% | 2 | 259 | +8.418% |
| 2026-10-16 | 49.6500 | 49.65 | 49.6500 | 49.6500 | +1.017% | 1 | 259 | +7.654% |
| 2026-10-15 | 49.1500 | 49.15 | 49.1500 | 49.1500 | +0.102% | 10 | 259 | +8.749% |
| 2026-10-14 | 49.1000 | 49.10 | 49.1000 | 49.1000 | +8.031% | 2 | 261 | +8.859% |
| 2026-10-13 | 45.9200 | 45.92 | 45.4500 | 45.4500 | -2.885% | 51 | 312 | +17.602% |
| 2026-10-12 | 46.8000 | 46.80 | 46.8000 | 46.8000 | -2.296% | 2 | 310 | +14.209% |
| 2026-10-08 | 45.1100 | 47.90 | 45.1100 | 47.9000 | +10.216% | 35 | 316 | +11.587% |
| 2026-10-06 | 43.9600 | 43.96 | 43.4600 | 43.4600 | -4.062% | 155 | 246 | +22.987% |
| 2026-10-02 | 45.3000 | 45.30 | 45.3000 | 45.3000 | +7.346% | 1 | 247 | +17.991% |
| 2026-09-17 | 42.2000 | 42.20 | 42.2000 | 42.2000 | -6.430% | 1 | 247 | +26.659% |
| 2026-09-16 | 45.0500 | 45.10 | 45.0500 | 45.1000 | +11.138% | 6 | 242 | +18.514% |
| 2026-09-11 | 40.5800 | 40.58 | 40.5800 | 40.5800 | -3.035% | 1 | 243 | +31.715% |
| 2026-09-10 | 40.9000 | 41.85 | 40.9000 | 41.8500 | +4.625% | 22 | 243 | +27.718% |
| 2026-09-08 | 40.0000 | 40.00 | 40.0000 | 40.0000 | -3.148% | 1 | 243 | +33.625% |
| 2026-09-04 | 41.3000 | 41.30 | 41.3000 | 41.3000 | -10.664% | 3 | 243 | +29.419% |
| 2026-08-28 | 46.2300 | 46.23 | 46.2300 | 46.2300 | -5.169% | 1 | 243 | +15.618% |
| 2026-08-21 | 48.6800 | 48.75 | 48.6800 | 48.7500 | +5.748% | 2 | 243 | +9.641% |
| 2026-08-13 | 46.1000 | 46.10 | 46.1000 | 46.1000 | -13.150% | 1 | 244 | +15.944% |
| 2026-08-06 | 53.0200 | 53.08 | 53.0200 | 53.0800 | -0.766% | 31 | 274 | +0.697% |
| 2026-08-04 | 53.4900 | 53.49 | 53.4900 | 53.4900 | -13.934% | 30 | 274 | -0.075% |
| 2026-07-30 | 61.8900 | 62.15 | 61.8900 | 62.1500 | -3.599% | 2 | 273 | -13.998% |
| 2026-07-28 | 67.2000 | 67.20 | 64.4700 | 64.4700 | -4.105% | 11 | 283 | -17.093% |
| 2026-07-24 | 66.0600 | 67.23 | 66.0600 | 67.2300 | +8.139% | 2 | 284 | -20.497% |
| 2026-07-22 | 61.6500 | 62.43 | 61.6500 | 62.1700 | -1.909% | 6 | 286 | -14.026% |
| 2026-07-20 | 63.6000 | 63.60 | 63.3800 | 63.3800 | +4.415% | 4 | 289 | -15.667% |
| 2026-07-17 | 61.0500 | 61.10 | 60.7000 | 60.7000 | +0.082% | 24 | 265 | -11.944% |
| 2026-07-16 | 58.1100 | 60.65 | 58.1100 | 60.6500 | +3.234% | 27 | 247 | -11.871% |
| 2026-07-14 | 58.8000 | 58.80 | 58.7500 | 58.7500 | +15.016% | 2 | 245 | -9.021% |
| 2026-07-09 | 51.3400 | 51.39 | 51.0800 | 51.0800 | -4.897% | 33 | 278 | +4.640% |
| 2026-07-07 | 53.6000 | 53.71 | 53.5500 | 53.7100 | +6.356% | 5 | 275 | -0.484% |
| 2026-07-01 | 50.5000 | 50.50 | 50.5000 | 50.5000 | +2.123% | 4 | 275 | +5.842% |
| 2026-06-29 | 49.4500 | 49.45 | 49.4500 | 49.4500 | +22.735% | 7 | 275 | +8.089% |
| 2026-06-23 | 40.8500 | 40.85 | 40.2900 | 40.2900 | +11.452% | 4 | 275 | +32.663% |
| 2026-06-18 | 36.0000 | 36.15 | 36.0000 | 36.1500 | -2.033% | 40 | 235 | +47.856% |
| 2026-06-12 | 37.2000 | 37.35 | 36.9000 | 36.9000 | -3.706% | 26 | 233 | +44.851% |
| 2026-06-11 | 38.3200 | 38.32 | 38.3200 | 38.3200 | +16.368% | 2 | 233 | +39.483% |
| 2026-06-10 | 32.9300 | 32.93 | 32.9300 | 32.9300 | +1.105% | 1 | 233 | +62.314% |
| 2026-06-09 | 32.0500 | 32.57 | 32.0500 | 32.5700 | +3.463% | 2 | 232 | +64.108% |
| 2026-06-05 | 31.4800 | 31.48 | 31.4800 | 31.4800 | -3.138% | 1 | 232 | +69.790% |
| 2026-05-28 | 32.5000 | 32.50 | 32.5000 | 32.5000 | -5.109% | 4 | 232 | +64.462% |
| 2026-05-26 | 34.2500 | 34.25 | 34.2500 | 34.2500 | +0.824% | 35 | 247 | +56.058% |
| 2026-05-22 | 33.7700 | 33.97 | 33.7700 | 33.9700 | -4.793% | 2 | 246 | +57.345% |
| 2026-05-13 | 35.7800 | 35.78 | 35.6800 | 35.6800 | -0.196% | 12 | 249 | +49.804% |
| 2026-05-12 | 34.9700 | 36.58 | 34.9700 | 35.7500 | +4.747% | 22 | 253 | +49.510% |
| 2026-05-11 | 34.1100 | 34.13 | 34.1100 | 34.1300 | -2.150% | 2 | 252 | +56.607% |
| 2026-05-07 | 34.7000 | 34.88 | 34.7000 | 34.8800 | -0.542% | 2 | 252 | +53.240% |
| 2026-05-06 | 34.9700 | 35.07 | 34.9700 | 35.0700 | -1.902% | 2 | 252 | +52.409% |
| 2026-05-05 | 35.7500 | 35.75 | 35.7500 | 35.7500 | -13.772% | 1 | 252 | +49.510% |
| 2026-04-29 | 41.4600 | 41.46 | 41.4600 | 41.4600 | +5.228% | 1 | 252 | +28.919% |
| 2026-04-27 | 39.4000 | 39.40 | 39.4000 | 39.4000 | +15.882% | 1 | 252 | +35.660% |
| 2026-04-22 | 34.0000 | 34.00 | 34.0000 | 34.0000 | -5.556% | 4 | 252 | +57.206% |
| 2026-04-17 | 36.0000 | 36.00 | 36.0000 | 36.0000 | -2.174% | 4 | 256 | +48.472% |
| 2026-04-16 | 36.9000 | 37.00 | 36.8000 | 36.8000 | -9.136% | 20 | 256 | +45.245% |
| 2026-04-14 | 40.5000 | 40.50 | 40.5000 | 40.5000 | -17.414% | 1 | 253 | +31.975% |
| 2026-02-25 | 49.0400 | 49.04 | 49.0400 | 49.0400 | +6.285% | 1 | 252 | +8.993% |
| 2026-02-13 | 46.1400 | 46.14 | 46.1400 | 46.1400 | -0.022% | 1 | 252 | +15.843% |
| 2026-02-11 | 46.3000 | 46.30 | 46.1500 | 46.1500 | +23.760% | 2 | 252 | +15.818% |
| 2026-01-28 | 37.2900 | 37.29 | 37.2900 | 37.2900 | +6.088% | 12 | 251 | +43.336% |
| 2026-01-26 | 35.4000 | 35.40 | 35.1500 | 35.1500 | -6.342% | 10 | 239 | +52.063% |
| 2026-01-23 | 37.5300 | 37.53 | 37.5300 | 37.5300 | +15.300% | 1 | 234 | +42.419% |
| 2026-01-15 | 32.5500 | 32.55 | 32.5500 | 32.5500 | +5.682% | 1 | 234 | +64.209% |
| 2026-01-12 | 31.2200 | 31.22 | 30.8000 | 30.8000 | -1.282% | 2 | 234 | +73.539% |
| 2026-01-09 | 33.7200 | 33.72 | 31.2000 | 31.2000 | -2.347% | 3 | 235 | +71.314% |
| 2026-01-06 | 32.7500 | 32.78 | 31.9500 | 31.9500 | +1.752% | 6 | 237 | +67.293% |
| 2026-01-02 | 31.3500 | 31.40 | 31.3500 | 31.4000 | +0.803% | 10 | 237 | +70.223% |
| 2025-12-31 | 31.1500 | 31.15 | 30.9000 | 31.1500 | +0.809% | 18 | 236 | +71.589% |
| 2025-12-30 | 30.8000 | 30.90 | 30.8000 | 30.9000 | -2.769% | 11 | 236 | +72.977% |
| 2025-12-29 | 31.7300 | 31.78 | 31.7300 | 31.7800 | -0.376% | 2 | 235 | +68.188% |
| 2025-12-22 | 32.0000 | 32.00 | 31.9000 | 31.9000 | -12.266% | 2 | 236 | +67.555% |
| 2025-12-17 | 36.7900 | 36.79 | 36.3600 | 36.3600 | +11.023% | 24 | 236 | +47.002% |
| 2025-12-11 | 32.9000 | 32.90 | 32.7500 | 32.7500 | +21.296% | 14 | 239 | +63.206% |
| 2025-12-10 | 27.0000 | 27.00 | 27.0000 | 27.0000 | -4.255% | 10 | 225 | +97.963% |
| 2025-12-05 | 28.2000 | 28.20 | 28.2000 | 28.2000 | -8.590% | 2 | 215 | +89.539% |
| 2025-12-03 | 31.2500 | 31.25 | 30.7500 | 30.8500 | -3.292% | 52 | 215 | +73.258% |
| 2025-12-01 | 31.9000 | 31.95 | 31.9000 | 31.9000 | -0.778% | 23 | 163 | +67.555% |
| 2025-11-28 | 32.1500 | 32.15 | 32.1500 | 32.1500 | -7.188% | 10 | 163 | +66.252% |
| 2025-11-25 | 34.6400 | 34.64 | 34.6400 | 34.6400 | +7.411% | 1 | 163 | +54.301% |
| 2025-11-24 | 32.2500 | 32.25 | 32.2500 | 32.2500 | -0.769% | 1 | 162 | +65.736% |
| 2025-11-21 | 31.3800 | 33.21 | 31.3800 | 32.5000 | +12.030% | 39 | 162 | +64.462% |
| 2025-11-20 | 29.0100 | 29.01 | 29.0100 | 29.0100 | +35.245% | 1 | 124 | +84.247% |
| 2025-11-04 | 21.4200 | 21.45 | 21.4200 | 21.4500 | +12.069% | 2 | 123 | +149.184% |
| 2025-10-29 | 18.9200 | 19.14 | 18.9200 | 19.1400 | +8.197% | 2 | 123 | +179.258% |
| 2025-10-28 | 17.6400 | 17.69 | 17.6400 | 17.6900 | +17.933% | 2 | 123 | +202.148% |
| 2025-10-06 | 15.0000 | 15.00 | 15.0000 | 15.0000 | +9.729% | 49 | 123 | +256.333% |
| 2025-09-23 | 13.6700 | 13.67 | 13.6700 | 13.6700 | +13.917% | 6 | 123 | +291.002% |
| 2025-09-22 | 12.0000 | 12.00 | 12.0000 | 12.0000 | -8.815% | 51 | 117 | +345.417% |
| 2025-09-19 | 13.1600 | 13.16 | 13.1600 | 13.1600 | -1.937% | 5 | 120 | +306.155% |
| 2025-09-18 | 13.4200 | 13.42 | 13.4200 | 13.4200 | +11.927% | 5 | 120 | +298.286% |
| 2025-09-16 | 11.9900 | 11.99 | 11.9900 | 11.9900 | -3.695% | 100 | 115 | +345.788% |
| 2025-09-15 | 12.4500 | 12.45 | 12.4500 | 12.4500 | +10.470% | 1 | 15 | +329.317% |
| 2025-09-11 | 11.2000 | 11.27 | 11.2000 | 11.2700 | +27.201% | 2 | 16 | +374.268% |
| 2025-09-10 | 9.5800 | 11.25 | 8.8600 | 8.8600 | -47.790% | 13 | 16 | +503.273% |
| 2025-09-09 | 16.9700 | 16.97 | 16.8000 | 16.9700 | -10.825% | 12 | 18 | +214.968% |
| 2025-08-27 | 19.0300 | 19.03 | 19.0300 | 19.0300 | +9.494% | 4 | 6 | +180.872% |
| 2025-08-01 | 17.2300 | 17.38 | 17.2300 | 17.3800 | -4.400% | 2 | 2 | +207.537% |
| 2025-07-14 | 18.1800 | 18.18 | 18.1800 | 18.1800 | -3.298% | 1 | 2 | +194.004% |
| 2025-07-11 | 18.8000 | 18.80 | 18.8000 | 18.8000 | 0.000% | 1 | 1 | +184.309% |