ORCL271217P00170000
ORCL Dec 17 2027 170.00 Put
optionOPRA
EODNov 3, 2026
57.90USD-5.066%(-3.09)29Vol2,552OI
ORCL271217P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 57.20 | 57.90 | 57.1000 | 57.90 | -5.066% | 29 | 2,568 | 0.000% |
| 2026-11-02 | 60.99 | 60.99 | 60.9900 | 60.99 | +24.216% | 2 | 2,566 | -5.066% |
| 2026-10-29 | 49.10 | 49.30 | 48.7500 | 49.10 | +6.277% | 33 | 2,564 | +17.923% |
| 2026-10-28 | 46.20 | 46.20 | 46.2000 | 46.20 | -19.358% | 34 | 2,564 | +25.325% |
| 2026-10-23 | 56.95 | 57.65 | 56.7500 | 57.29 | +7.184% | 199 | 2,368 | +1.065% |
| 2026-10-20 | 53.00 | 53.50 | 53.0000 | 53.45 | -1.402% | 3 | 2,369 | +8.326% |
| 2026-10-19 | 54.47 | 54.47 | 54.1500 | 54.21 | +3.395% | 3 | 2,367 | +6.807% |
| 2026-10-15 | 55.00 | 55.00 | 52.4300 | 52.43 | +11.364% | 10 | 2,373 | +10.433% |
| 2026-10-13 | 48.93 | 48.93 | 47.0800 | 47.08 | -6.308% | 51 | 2,364 | +22.982% |
| 2026-10-12 | 49.85 | 50.30 | 49.8500 | 50.25 | +5.126% | 66 | 2,374 | +15.224% |
| 2026-10-09 | 48.94 | 48.94 | 47.8000 | 47.80 | -7.722% | 12 | 2,378 | +21.130% |
| 2026-10-08 | 50.09 | 51.95 | 50.0900 | 51.80 | +5.285% | 5 | 2,373 | +11.776% |
| 2026-10-07 | 49.20 | 49.20 | 49.2000 | 49.20 | +2.929% | 1 | 2,374 | +17.683% |
| 2026-10-05 | 47.79 | 48.33 | 47.6600 | 47.80 | -7.239% | 5 | 2,372 | +21.130% |
| 2026-10-01 | 51.60 | 51.65 | 51.5300 | 51.53 | -0.039% | 24 | 2,372 | +12.362% |
| 2026-09-30 | 52.19 | 52.19 | 51.5500 | 51.55 | +0.546% | 16 | 2,370 | +12.318% |
| 2026-09-29 | 51.27 | 51.27 | 51.2700 | 51.27 | +0.866% | 1 | 2,369 | +12.932% |
| 2026-09-25 | 50.83 | 50.83 | 50.8300 | 50.83 | +11.250% | 1 | 2,369 | +13.909% |
| 2026-09-22 | 45.69 | 45.69 | 45.6900 | 45.69 | -0.371% | 1 | 2,368 | +26.724% |
| 2026-09-21 | 45.86 | 45.86 | 45.8600 | 45.86 | -3.351% | 1 | 2,368 | +26.254% |
| 2026-09-18 | 47.45 | 47.45 | 47.4500 | 47.45 | -2.064% | 1 | 2,368 | +22.023% |
| 2026-09-16 | 48.45 | 48.45 | 48.4500 | 48.45 | +14.539% | 4 | 2,368 | +19.505% |
| 2026-09-09 | 42.80 | 42.80 | 42.3000 | 42.30 | -1.742% | 71 | 2,297 | +36.879% |
| 2026-09-08 | 41.50 | 43.05 | 41.5000 | 43.05 | -3.258% | 21 | 2,282 | +34.495% |
| 2026-09-04 | 44.50 | 44.50 | 44.5000 | 44.50 | -15.560% | 1 | 2,281 | +30.112% |
| 2026-09-01 | 51.53 | 52.70 | 51.3600 | 52.70 | +5.717% | 150 | 2,133 | +9.867% |
| 2026-08-31 | 49.85 | 49.85 | 49.8500 | 49.85 | -0.280% | 1 | 2,134 | +16.148% |
| 2026-08-27 | 49.99 | 49.99 | 49.9900 | 49.99 | -0.319% | 13 | 2,121 | +15.823% |
| 2026-08-14 | 50.15 | 50.15 | 50.1500 | 50.15 | -26.304% | 1 | 2,120 | +15.454% |
| 2026-07-28 | 71.12 | 71.44 | 68.0500 | 68.05 | -0.802% | 13 | 2,121 | -14.916% |
| 2026-07-27 | 68.60 | 68.60 | 68.6000 | 68.60 | +0.660% | 1 | 2,121 | -15.598% |
| 2026-07-23 | 68.15 | 68.15 | 68.1500 | 68.15 | +5.332% | 6 | 2,115 | -15.040% |
| 2026-07-17 | 66.10 | 66.10 | 64.7000 | 64.70 | +0.622% | 17 | 2,098 | -10.510% |
| 2026-07-16 | 64.30 | 64.30 | 64.3000 | 64.30 | +3.194% | 8 | 2,102 | -9.953% |
| 2026-07-14 | 62.31 | 62.31 | 62.3100 | 62.31 | +15.176% | 1 | 2,103 | -7.078% |
| 2026-07-09 | 54.10 | 54.10 | 54.1000 | 54.10 | -5.420% | 1 | 2,103 | +7.024% |
| 2026-07-08 | 57.20 | 57.20 | 57.2000 | 57.20 | -0.017% | 2 | 2,103 | +1.224% |
| 2026-07-07 | 57.03 | 57.21 | 57.0300 | 57.21 | +3.081% | 2 | 2,103 | +1.206% |
| 2026-07-06 | 55.50 | 55.50 | 55.5000 | 55.50 | -1.596% | 15 | 2,103 | +4.324% |
| 2026-07-02 | 56.30 | 56.40 | 56.3000 | 56.40 | +6.919% | 2 | 2,101 | +2.660% |
| 2026-06-29 | 52.75 | 52.75 | 52.7500 | 52.75 | +5.500% | 9 | 2,097 | +9.763% |
| 2026-06-25 | 49.41 | 50.00 | 49.4100 | 50.00 | +12.613% | 2 | 2,096 | +15.800% |
| 2026-06-23 | 43.20 | 44.40 | 43.1700 | 44.40 | +8.214% | 354 | 1,746 | +30.405% |
| 2026-06-22 | 41.03 | 41.03 | 41.0300 | 41.03 | +11.890% | 1 | 1,746 | +41.116% |
| 2026-06-15 | 36.73 | 36.73 | 36.6700 | 36.67 | -9.412% | 2 | 1,747 | +57.895% |
| 2026-06-12 | 40.40 | 40.48 | 40.4000 | 40.48 | +15.065% | 20 | 1,747 | +43.034% |
| 2026-06-10 | 35.18 | 35.18 | 35.1800 | 35.18 | -4.220% | 1 | 1,746 | +64.582% |
| 2026-06-09 | 35.00 | 36.73 | 35.0000 | 36.73 | +10.967% | 2 | 1,744 | +57.637% |
| 2026-06-08 | 33.00 | 33.10 | 33.0000 | 33.10 | -3.779% | 2 | 1,743 | +74.924% |
| 2026-06-05 | 34.40 | 34.40 | 34.4000 | 34.40 | +17.607% | 5 | 1,746 | +68.314% |
| 2026-06-04 | 29.25 | 29.25 | 29.2500 | 29.25 | -0.171% | 10 | 1,746 | +97.949% |
| 2026-06-01 | 29.30 | 29.30 | 29.3000 | 29.30 | -21.024% | 3 | 1,743 | +97.611% |
| 2026-05-27 | 37.10 | 37.10 | 37.1000 | 37.10 | -1.014% | 15 | 1,743 | +56.065% |
| 2026-05-26 | 37.48 | 37.48 | 37.4800 | 37.48 | +3.080% | 1 | 1,744 | +54.482% |
| 2026-05-22 | 36.36 | 36.36 | 36.3600 | 36.36 | -6.168% | 1 | 1,743 | +59.241% |
| 2026-05-18 | 38.75 | 38.75 | 38.7500 | 38.75 | +8.089% | 74 | 1,791 | +49.419% |
| 2026-05-14 | 36.13 | 36.19 | 35.7000 | 35.85 | -6.275% | 420 | 1,472 | +61.506% |
| 2026-05-12 | 38.30 | 38.30 | 38.2500 | 38.25 | +4.394% | 2 | 1,472 | +51.373% |
| 2026-05-11 | 36.57 | 36.64 | 36.5700 | 36.64 | +1.637% | 2 | 1,472 | +58.024% |
| 2026-05-07 | 36.05 | 36.05 | 36.0500 | 36.05 | -2.541% | 3 | 1,472 | +60.610% |
| 2026-05-06 | 36.99 | 36.99 | 36.9900 | 36.99 | -4.419% | 1 | 1,469 | +56.529% |
| 2026-05-05 | 38.70 | 38.70 | 38.7000 | 38.70 | -9.874% | 1 | 1,469 | +49.612% |
| 2026-05-01 | 42.94 | 42.94 | 42.9400 | 42.94 | +2.974% | 1 | 1,468 | +34.839% |
| 2026-04-24 | 41.70 | 41.70 | 41.7000 | 41.70 | +6.378% | 1 | 1,468 | +38.849% |
| 2026-04-16 | 39.20 | 39.20 | 39.2000 | 39.20 | -5.882% | 34 | 1,467 | +47.704% |
| 2026-04-15 | 42.96 | 42.96 | 41.6500 | 41.65 | -7.114% | 10 | 1,440 | +39.016% |
| 2026-04-14 | 44.60 | 44.84 | 43.7500 | 44.84 | -8.490% | 151 | 1,439 | +29.126% |
| 2026-04-13 | 49.00 | 49.00 | 49.0000 | 49.00 | -9.259% | 3 | 1,308 | +18.163% |
| 2026-04-10 | 54.00 | 54.00 | 54.0000 | 54.00 | +4.348% | 1 | 1,308 | +7.222% |
| 2026-04-06 | 51.75 | 51.75 | 51.7500 | 51.75 | -7.058% | 30 | 1,308 | +11.884% |
| 2026-03-30 | 54.95 | 55.68 | 54.9500 | 55.68 | +20.389% | 13 | 1,278 | +3.987% |
| 2026-03-12 | 46.10 | 46.25 | 46.1000 | 46.25 | +12.394% | 2 | 1,283 | +25.189% |
| 2026-03-11 | 41.15 | 41.15 | 41.1500 | 41.15 | -19.314% | 1 | 1,283 | +40.705% |
| 2026-03-10 | 51.00 | 51.00 | 51.0000 | 51.00 | -2.672% | 3 | 1,283 | +13.529% |
| 2026-03-09 | 52.40 | 52.40 | 52.4000 | 52.40 | -2.783% | 1 | 1,283 | +10.496% |
| 2026-02-24 | 53.90 | 53.90 | 53.9000 | 53.90 | +10.609% | 43 | 1,283 | +7.421% |
| 2026-02-19 | 48.73 | 48.73 | 48.7300 | 48.73 | -0.143% | 2 | 1,283 | +18.818% |
| 2026-02-17 | 48.80 | 48.80 | 48.8000 | 48.80 | +0.619% | 1 | 1,281 | +18.648% |
| 2026-02-10 | 48.50 | 48.50 | 48.5000 | 48.50 | -7.742% | 1 | 1,282 | +19.381% |
| 2026-02-04 | 52.57 | 52.57 | 52.5700 | 52.57 | +5.140% | 8 | 1,282 | +10.139% |
| 2026-02-03 | 50.00 | 50.00 | 50.0000 | 50.00 | +11.235% | 3 | 1,286 | +15.800% |
| 2026-01-29 | 44.95 | 44.95 | 44.9500 | 44.95 | +12.151% | 1 | 1,286 | +28.810% |
| 2026-01-28 | 40.08 | 40.08 | 40.0800 | 40.08 | -1.765% | 6 | 1,285 | +44.461% |
| 2026-01-27 | 40.80 | 40.80 | 40.8000 | 40.80 | -3.318% | 1 | 1,285 | +41.912% |
| 2026-01-21 | 42.05 | 42.20 | 41.7000 | 42.20 | +18.840% | 39 | 1,285 | +37.204% |
| 2026-01-16 | 35.51 | 35.51 | 35.5100 | 35.51 | +5.590% | 2 | 1,247 | +63.053% |
| 2026-01-09 | 33.63 | 33.63 | 33.6300 | 33.63 | -2.888% | 1 | 1,247 | +72.168% |
| 2026-01-05 | 34.63 | 34.63 | 34.6300 | 34.63 | +3.219% | 1 | 1,246 | +67.196% |
| 2025-12-31 | 33.55 | 33.55 | 33.5500 | 33.55 | +1.207% | 1 | 1,246 | +72.578% |
| 2025-12-30 | 32.99 | 33.70 | 32.9900 | 33.15 | -0.808% | 6 | 1,246 | +74.661% |
| 2025-12-24 | 33.42 | 33.42 | 33.4200 | 33.42 | -2.821% | 1 | 1,242 | +73.250% |
| 2025-12-23 | 34.10 | 34.39 | 34.1000 | 34.39 | -6.549% | 10 | 1,242 | +68.363% |
| 2025-12-19 | 36.80 | 36.80 | 36.8000 | 36.80 | -5.398% | 10 | 1,241 | +57.337% |
| 2025-12-18 | 37.97 | 38.90 | 37.9700 | 38.90 | -1.344% | 11 | 1,241 | +48.843% |
| 2025-12-17 | 37.93 | 39.95 | 37.9300 | 39.43 | +10.294% | 35 | 1,247 | +46.843% |
| 2025-12-16 | 36.90 | 36.90 | 35.7100 | 35.75 | -4.309% | 26 | 1,235 | +61.958% |
| 2025-12-15 | 38.35 | 38.35 | 37.3600 | 37.36 | +3.261% | 12 | 1,250 | +54.979% |
| 2025-12-12 | 34.61 | 36.18 | 34.2000 | 36.18 | +9.140% | 18 | 1,249 | +60.033% |
| 2025-12-11 | 35.76 | 35.76 | 33.1500 | 33.15 | -3.774% | 224 | 1,243 | +74.661% |
| 2025-12-01 | 34.45 | 34.45 | 34.4500 | 34.45 | +0.584% | 1 | 1,122 | +68.070% |
| 2025-11-28 | 34.37 | 34.45 | 34.2500 | 34.25 | -4.088% | 140 | 1,122 | +69.051% |
| 2025-11-25 | 35.71 | 35.71 | 35.7100 | 35.71 | +0.028% | 10 | 1,047 | +62.139% |
| 2025-11-21 | 35.70 | 35.70 | 35.7000 | 35.70 | +15.834% | 1 | 1,047 | +62.185% |
| 2025-11-20 | 30.75 | 30.82 | 30.7500 | 30.82 | +22.545% | 2 | 1,047 | +87.865% |
| 2025-11-10 | 25.15 | 25.25 | 25.1100 | 25.15 | +8.126% | 18 | 1,048 | +130.219% |
| 2025-11-04 | 23.11 | 23.27 | 23.0100 | 23.26 | +3.886% | 4 | 1,048 | +148.925% |
| 2025-11-03 | 22.40 | 22.40 | 22.3900 | 22.39 | +0.269% | 2 | 1,046 | +158.598% |
| 2025-10-31 | 22.33 | 22.33 | 22.3300 | 22.33 | +0.586% | 1 | 1,046 | +159.292% |
| 2025-10-30 | 22.20 | 22.20 | 22.2000 | 22.20 | +8.293% | 200 | 1,045 | +160.811% |
| 2025-10-29 | 20.50 | 20.50 | 20.5000 | 20.50 | +1.990% | 1 | 1,045 | +182.439% |
| 2025-10-21 | 20.05 | 20.10 | 20.0500 | 20.10 | +4.688% | 17 | 1,044 | +188.060% |
| 2025-10-17 | 19.93 | 19.93 | 19.2000 | 19.20 | +20.075% | 79 | 1,044 | +201.563% |
| 2025-10-16 | 15.99 | 15.99 | 15.9900 | 15.99 | -4.821% | 1 | 1,002 | +262.101% |
| 2025-10-14 | 16.80 | 16.80 | 16.8000 | 16.80 | -1.754% | 2 | 1,003 | +244.643% |
| 2025-10-07 | 17.10 | 17.10 | 17.1000 | 17.10 | +3.636% | 1 | 1,003 | +238.596% |
| 2025-10-06 | 16.50 | 16.50 | 16.5000 | 16.50 | -4.459% | 3 | 1,003 | +250.909% |
| 2025-10-03 | 16.80 | 17.27 | 16.8000 | 17.27 | -2.978% | 10 | 1,003 | +235.263% |
| 2025-09-26 | 17.80 | 17.80 | 17.8000 | 17.80 | +3.730% | 1 | 1,003 | +225.281% |
| 2025-09-25 | 17.09 | 17.16 | 17.0900 | 17.16 | +18.427% | 2 | 1,004 | +237.413% |
| 2025-09-23 | 14.49 | 14.49 | 14.4900 | 14.49 | +0.976% | 1 | 1,004 | +299.586% |
| 2025-09-19 | 14.35 | 14.35 | 14.3500 | 14.35 | -3.691% | 10 | 1,003 | +303.484% |
| 2025-09-18 | 14.82 | 14.90 | 14.5000 | 14.90 | -0.931% | 50 | 1,003 | +288.591% |
| 2025-09-17 | 15.04 | 15.04 | 15.0400 | 15.04 | +11.407% | 2 | 1,003 | +284.973% |
| 2025-09-16 | 13.50 | 13.50 | 13.5000 | 13.50 | +12.406% | 1 | 1,002 | +328.889% |
| 2025-09-11 | 12.01 | 12.01 | 12.0100 | 12.01 | +11.204% | 1 | 1,003 | +382.098% |
| 2025-09-10 | 13.50 | 13.50 | 9.6000 | 10.80 | -42.246% | 10 | 1,003 | +436.111% |
| 2025-09-09 | 18.57 | 18.73 | 18.5700 | 18.70 | +0.430% | 6 | 1,005 | +209.626% |
| 2025-09-08 | 18.85 | 18.85 | 18.6200 | 18.62 | -7.958% | 2 | 1,004 | +210.956% |
| 2025-09-05 | 20.23 | 20.23 | 20.2300 | 20.23 | -6.472% | 1 | 1,002 | +186.209% |
| 2025-09-04 | 21.63 | 21.63 | 21.6300 | 21.63 | +6.133% | 1 | 1,002 | +167.684% |
| 2025-08-27 | 20.38 | 20.38 | 20.3800 | 20.38 | -1.546% | 1 | 1,001 | +184.102% |
| 2025-08-19 | 20.70 | 20.70 | 20.7000 | 20.70 | +7.981% | 1 | 1,001 | +179.710% |
| 2025-08-14 | 19.17 | 19.17 | 19.1700 | 19.17 | -0.930% | 1 | 1,001 | +202.034% |
| 2025-08-13 | 19.35 | 19.35 | 19.3500 | 19.35 | +5.450% | 1 | 1,001 | +199.225% |
| 2025-08-12 | 18.35 | 18.35 | 18.3500 | 18.35 | +1.944% | 2 | 1,001 | +215.531% |
| 2025-08-06 | 17.95 | 18.00 | 17.9500 | 18.00 | -3.226% | 2 | 1,002 | +221.667% |
| 2025-08-04 | 18.55 | 18.60 | 18.5500 | 18.60 | -2.872% | 2 | 1,003 | +211.290% |
| 2025-08-01 | 19.15 | 19.15 | 19.1500 | 19.15 | +12.979% | 3 | 1,003 | +202.350% |
| 2025-07-31 | 17.10 | 17.10 | 16.9500 | 16.95 | -5.571% | 2 | 1,000 | +241.593% |
| 2025-07-29 | 18.05 | 18.05 | 17.9500 | 17.95 | -6.266% | 2 | 1,000 | +222.563% |
| 2025-07-23 | 19.00 | 19.15 | 19.0000 | 19.15 | -6.127% | 25 | 1,000 | +202.350% |
| 2025-07-22 | 20.25 | 20.40 | 20.1500 | 20.40 | +8.338% | 4 | 1,000 | +183.824% |
| 2025-07-21 | 18.83 | 18.83 | 18.8300 | 18.83 | -2.233% | 1,000 | 1,001 | +207.488% |
| 2025-07-15 | 19.26 | 19.26 | 19.2600 | 19.26 | -7.759% | 1 | 3 | +200.623% |
| 2025-07-14 | 20.88 | 20.88 | 20.8800 | 20.88 | +2.857% | 1 | 2 | +177.299% |
| 2025-07-11 | 20.30 | 20.30 | 20.3000 | 20.30 | 0.000% | 1 | 1 | +185.222% |