ORCL271217P00175000
ORCL Dec 17 2027 175.00 Put
optionOPRA
EODNov 4, 2026
59.50USD-5.929%(-3.75)4Vol619OI
ORCL271217P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 60.37 | 60.37 | 59.50 | 59.50 | -5.929% | 4 | 615 | 0.000% |
| 2026-11-03 | 63.25 | 63.25 | 63.25 | 63.25 | +10.868% | 2 | 613 | -5.929% |
| 2026-10-30 | 57.05 | 57.05 | 57.05 | 57.05 | +8.049% | 25 | 638 | +4.294% |
| 2026-10-29 | 52.60 | 53.85 | 52.60 | 52.80 | -8.445% | 29 | 638 | +12.689% |
| 2026-10-27 | 57.90 | 57.95 | 57.67 | 57.67 | +0.822% | 53 | 603 | +3.173% |
| 2026-10-20 | 57.10 | 57.20 | 57.10 | 57.20 | -1.988% | 10 | 608 | +4.021% |
| 2026-10-19 | 58.36 | 58.36 | 58.36 | 58.36 | -0.427% | 1 | 609 | +1.953% |
| 2026-10-16 | 58.61 | 58.61 | 58.61 | 58.61 | +4.661% | 3 | 606 | +1.519% |
| 2026-10-14 | 55.70 | 56.00 | 55.70 | 56.00 | +9.482% | 10 | 614 | +6.250% |
| 2026-10-13 | 51.15 | 51.15 | 51.15 | 51.15 | -0.718% | 2 | 614 | +16.325% |
| 2026-10-09 | 51.52 | 51.52 | 51.52 | 51.52 | -7.338% | 1 | 614 | +15.489% |
| 2026-10-08 | 55.00 | 55.60 | 54.90 | 55.60 | +0.926% | 10 | 615 | +7.014% |
| 2026-10-01 | 54.00 | 55.09 | 53.84 | 55.09 | +2.455% | 7 | 621 | +8.005% |
| 2026-09-25 | 53.77 | 53.77 | 53.77 | 53.77 | +0.561% | 1 | 620 | +10.656% |
| 2026-09-24 | 53.47 | 53.47 | 53.47 | 53.47 | +8.989% | 2 | 618 | +11.277% |
| 2026-09-22 | 49.06 | 49.06 | 49.06 | 49.06 | +1.259% | 1 | 618 | +21.280% |
| 2026-09-10 | 48.45 | 48.45 | 48.45 | 48.45 | +4.984% | 3 | 621 | +22.807% |
| 2026-09-08 | 45.31 | 46.15 | 45.31 | 46.15 | -13.738% | 9 | 613 | +28.927% |
| 2026-08-13 | 52.55 | 53.50 | 52.55 | 53.50 | -4.635% | 32 | 622 | +11.215% |
| 2026-08-10 | 56.00 | 56.10 | 56.00 | 56.10 | -23.151% | 2 | 622 | +6.061% |
| 2026-07-24 | 73.00 | 73.00 | 73.00 | 73.00 | +2.875% | 1 | 621 | -18.493% |
| 2026-07-20 | 70.96 | 70.96 | 70.96 | 70.96 | +3.971% | 1 | 622 | -16.150% |
| 2026-07-17 | 68.55 | 68.55 | 68.25 | 68.25 | +2.972% | 25 | 606 | -12.821% |
| 2026-07-14 | 66.20 | 66.28 | 66.18 | 66.28 | +5.123% | 4 | 605 | -10.229% |
| 2026-07-13 | 63.05 | 63.05 | 63.05 | 63.05 | +5.523% | 1 | 604 | -5.630% |
| 2026-07-10 | 59.75 | 59.75 | 59.75 | 59.75 | +3.160% | 1 | 604 | -0.418% |
| 2026-07-09 | 57.92 | 57.92 | 57.92 | 57.92 | -4.344% | 1 | 605 | +2.728% |
| 2026-07-07 | 60.88 | 60.88 | 60.50 | 60.55 | +8.222% | 6 | 608 | -1.734% |
| 2026-06-29 | 54.10 | 55.95 | 54.10 | 55.95 | +11.233% | 12 | 610 | +6.345% |
| 2026-06-24 | 50.30 | 50.30 | 50.30 | 50.30 | +8.288% | 1 | 610 | +18.290% |
| 2026-06-23 | 45.50 | 46.50 | 45.50 | 46.45 | +9.500% | 7 | 606 | +28.095% |
| 2026-06-18 | 43.07 | 43.07 | 42.42 | 42.42 | +2.836% | 2 | 606 | +40.264% |
| 2026-06-17 | 40.30 | 41.45 | 40.30 | 41.25 | -5.172% | 36 | 582 | +44.242% |
| 2026-06-12 | 43.50 | 43.50 | 43.50 | 43.50 | -1.828% | 2 | 582 | +36.782% |
| 2026-06-11 | 44.31 | 44.31 | 44.31 | 44.31 | +18.066% | 1 | 581 | +34.281% |
| 2026-06-10 | 37.53 | 37.53 | 37.53 | 37.53 | +8.000% | 1 | 581 | +58.540% |
| 2026-06-09 | 34.70 | 34.95 | 34.70 | 34.75 | -2.442% | 66 | 581 | +71.223% |
| 2026-06-08 | 35.62 | 35.62 | 35.62 | 35.62 | +11.767% | 1 | 580 | +67.041% |
| 2026-06-04 | 31.63 | 31.87 | 31.63 | 31.87 | -1.848% | 60 | 610 | +86.696% |
| 2026-06-03 | 32.25 | 32.47 | 32.20 | 32.47 | +5.251% | 4 | 611 | +83.246% |
| 2026-06-02 | 30.43 | 30.85 | 30.43 | 30.85 | -10.320% | 4 | 610 | +92.869% |
| 2026-05-29 | 34.40 | 34.40 | 34.40 | 34.40 | -10.533% | 1 | 610 | +72.965% |
| 2026-05-14 | 38.09 | 38.50 | 38.05 | 38.45 | -5.412% | 22 | 601 | +54.746% |
| 2026-05-13 | 40.60 | 40.65 | 40.60 | 40.65 | -2.401% | 67 | 583 | +46.371% |
| 2026-05-12 | 41.65 | 41.65 | 41.65 | 41.65 | +6.250% | 1 | 584 | +42.857% |
| 2026-05-11 | 39.25 | 39.25 | 39.20 | 39.20 | +0.461% | 2 | 584 | +51.786% |
| 2026-05-08 | 39.02 | 39.02 | 39.02 | 39.02 | -1.960% | 1 | 584 | +52.486% |
| 2026-05-07 | 38.50 | 39.80 | 38.50 | 39.80 | -1.241% | 14 | 585 | +49.497% |
| 2026-05-06 | 40.00 | 40.30 | 40.00 | 40.30 | -3.589% | 8 | 572 | +47.643% |
| 2026-05-04 | 41.80 | 41.80 | 41.80 | 41.80 | -7.358% | 10 | 564 | +42.344% |
| 2026-05-01 | 45.12 | 45.12 | 45.12 | 45.12 | +5.495% | 1 | 570 | +31.871% |
| 2026-04-17 | 42.77 | 42.77 | 42.77 | 42.77 | -4.638% | 1 | 570 | +39.116% |
| 2026-04-15 | 44.56 | 44.85 | 44.56 | 44.85 | -5.079% | 42 | 569 | +32.664% |
| 2026-04-14 | 46.53 | 47.50 | 46.53 | 47.25 | -16.519% | 64 | 608 | +25.926% |
| 2026-03-31 | 57.01 | 57.01 | 56.60 | 56.60 | +17.623% | 2 | 628 | +5.124% |
| 2026-03-11 | 48.12 | 48.12 | 48.12 | 48.12 | -14.225% | 1 | 627 | +23.649% |
| 2026-03-02 | 56.10 | 56.10 | 56.10 | 56.10 | +9.463% | 5 | 627 | +6.061% |
| 2026-02-13 | 51.25 | 51.25 | 51.25 | 51.25 | -2.288% | 1 | 622 | +16.098% |
| 2026-02-11 | 52.45 | 52.45 | 52.45 | 52.45 | -0.682% | 2 | 622 | +13.441% |
| 2026-02-09 | 52.81 | 52.81 | 52.81 | 52.81 | -10.869% | 1 | 621 | +12.668% |
| 2026-02-06 | 58.82 | 59.25 | 58.63 | 59.25 | +23.773% | 13 | 620 | +0.422% |
| 2026-01-30 | 47.70 | 48.04 | 47.70 | 47.87 | +13.814% | 7 | 625 | +24.295% |
| 2026-01-22 | 42.06 | 42.06 | 42.06 | 42.06 | -6.283% | 1 | 623 | +41.465% |
| 2026-01-21 | 44.88 | 44.88 | 44.88 | 44.88 | +8.800% | 1 | 624 | +32.576% |
| 2026-01-20 | 41.00 | 41.25 | 41.00 | 41.25 | +16.361% | 10 | 623 | +44.242% |
| 2026-01-09 | 35.45 | 35.45 | 35.45 | 35.45 | -2.207% | 1 | 613 | +67.842% |
| 2025-12-29 | 36.81 | 36.81 | 36.25 | 36.25 | -1.868% | 13 | 613 | +64.138% |
| 2025-12-23 | 36.93 | 36.94 | 36.93 | 36.94 | -2.068% | 8 | 626 | +61.072% |
| 2025-12-22 | 37.72 | 37.72 | 37.72 | 37.72 | -10.190% | 1 | 635 | +57.741% |
| 2025-12-17 | 42.50 | 42.50 | 42.00 | 42.00 | +0.527% | 11 | 635 | +41.667% |
| 2025-12-15 | 41.78 | 41.78 | 41.78 | 41.78 | +27.300% | 8 | 625 | +42.413% |
| 2025-12-05 | 32.82 | 32.82 | 32.82 | 32.82 | -6.655% | 4 | 625 | +81.292% |
| 2025-12-03 | 35.00 | 35.16 | 35.00 | 35.16 | -5.687% | 4 | 625 | +69.226% |
| 2025-11-28 | 37.28 | 37.28 | 37.28 | 37.28 | +5.162% | 4 | 621 | +59.603% |
| 2025-11-26 | 35.65 | 35.65 | 35.45 | 35.45 | -7.634% | 16 | 636 | +67.842% |
| 2025-11-25 | 40.40 | 40.40 | 37.37 | 38.38 | +0.947% | 4 | 636 | +55.029% |
| 2025-11-21 | 38.59 | 38.59 | 38.02 | 38.02 | +14.106% | 10 | 636 | +56.497% |
| 2025-11-14 | 33.32 | 33.32 | 33.32 | 33.32 | +2.840% | 1 | 626 | +78.571% |
| 2025-11-13 | 32.40 | 32.40 | 32.40 | 32.40 | +30.382% | 1 | 626 | +83.642% |
| 2025-11-05 | 24.85 | 24.85 | 24.85 | 24.85 | -0.917% | 4 | 625 | +139.437% |
| 2025-11-04 | 24.89 | 25.08 | 24.89 | 25.08 | +12.770% | 2 | 625 | +137.241% |
| 2025-10-29 | 22.14 | 22.24 | 22.14 | 22.24 | +7.232% | 2 | 625 | +167.536% |
| 2025-10-28 | 20.56 | 20.74 | 20.56 | 20.74 | -0.670% | 2 | 626 | +186.885% |
| 2025-10-27 | 20.71 | 20.88 | 20.71 | 20.88 | +2.303% | 2 | 628 | +184.962% |
| 2025-10-24 | 20.18 | 20.41 | 20.18 | 20.41 | -8.270% | 2 | 628 | +191.524% |
| 2025-10-22 | 21.93 | 22.25 | 21.93 | 22.25 | +2.771% | 2 | 627 | +167.416% |
| 2025-10-21 | 21.60 | 21.65 | 21.60 | 21.65 | +3.737% | 39 | 628 | +174.827% |
| 2025-10-17 | 20.75 | 20.87 | 20.75 | 20.87 | +17.181% | 266 | 589 | +185.098% |
| 2025-10-09 | 17.81 | 17.81 | 17.81 | 17.81 | -1.330% | 1 | 323 | +234.082% |
| 2025-10-03 | 18.05 | 18.05 | 18.05 | 18.05 | -4.749% | 7 | 324 | +229.640% |
| 2025-09-29 | 19.60 | 19.65 | 18.95 | 18.95 | -1.813% | 104 | 329 | +213.984% |
| 2025-09-26 | 19.20 | 19.30 | 19.20 | 19.30 | +6.161% | 39 | 310 | +208.290% |
| 2025-09-25 | 18.18 | 18.18 | 18.18 | 18.18 | +16.166% | 1 | 312 | +227.283% |
| 2025-09-17 | 16.20 | 16.20 | 15.65 | 15.65 | +5.743% | 82 | 311 | +280.192% |
| 2025-09-16 | 15.05 | 15.05 | 14.80 | 14.80 | 0.000% | 39 | 229 | +302.027% |
| 2025-09-15 | 14.95 | 15.10 | 14.80 | 14.80 | -2.632% | 28 | 190 | +302.027% |
| 2025-09-12 | 15.00 | 15.35 | 15.00 | 15.20 | +16.923% | 24 | 162 | +291.447% |
| 2025-09-11 | 13.00 | 13.00 | 13.00 | 13.00 | +11.588% | 1 | 139 | +357.692% |
| 2025-09-10 | 10.35 | 11.65 | 10.15 | 11.65 | -42.155% | 21 | 139 | +410.730% |
| 2025-09-09 | 20.14 | 20.14 | 20.14 | 20.14 | -9.524% | 10 | 140 | +195.432% |
| 2025-09-05 | 22.26 | 22.26 | 22.26 | 22.26 | +2.345% | 2 | 140 | +167.296% |
| 2025-08-27 | 21.75 | 21.80 | 21.75 | 21.75 | -1.806% | 104 | 140 | +173.563% |
| 2025-08-26 | 22.20 | 22.20 | 22.15 | 22.15 | -2.294% | 2 | 37 | +168.623% |
| 2025-08-19 | 21.35 | 22.67 | 21.35 | 22.67 | +9.095% | 7 | 36 | +162.461% |
| 2025-08-14 | 20.78 | 20.78 | 20.78 | 20.78 | +6.292% | 16 | 29 | +186.333% |
| 2025-08-05 | 19.50 | 19.55 | 19.50 | 19.55 | -4.681% | 2 | 13 | +204.348% |
| 2025-08-01 | 20.70 | 20.70 | 20.51 | 20.51 | +8.576% | 5 | 13 | +190.102% |
| 2025-07-31 | 18.15 | 18.89 | 18.15 | 18.89 | -5.550% | 3 | 11 | +214.981% |
| 2025-07-28 | 20.10 | 20.10 | 20.00 | 20.00 | -2.200% | 2 | 10 | +197.500% |
| 2025-07-24 | 20.55 | 20.55 | 20.33 | 20.45 | -1.446% | 7 | 10 | +190.954% |
| 2025-07-23 | 20.80 | 20.80 | 20.65 | 20.75 | -1.659% | 4 | 7 | +186.747% |
| 2025-07-11 | 21.10 | 21.10 | 21.10 | 21.10 | -1.997% | 1 | 6 | +181.991% |
| 2025-07-09 | 21.77 | 21.77 | 21.53 | 21.53 | 0.000% | 5 | 5 | +176.359% |