ORCL271217P00180000
ORCL Dec 17 2027 180.00 Put
optionOPRA
EODNov 3, 2026
64.80USD-3.197%(-2.14)2Vol1,391OI
ORCL271217P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 64.80 | 64.80 | 64.80 | 64.80 | -3.197% | 2 | 1,389 | 0.000% |
| 2026-11-02 | 66.94 | 66.94 | 66.94 | 66.94 | +19.429% | 1 | 1,389 | -3.197% |
| 2026-10-29 | 56.05 | 56.05 | 56.05 | 56.05 | +5.456% | 1 | 1,388 | +15.611% |
| 2026-10-28 | 53.15 | 53.15 | 53.15 | 53.15 | -13.309% | 26 | 1,365 | +21.919% |
| 2026-10-27 | 61.31 | 61.31 | 61.31 | 61.31 | -2.683% | 1 | 1,365 | +5.692% |
| 2026-10-21 | 63.00 | 63.00 | 63.00 | 63.00 | +2.057% | 1 | 1,366 | +2.857% |
| 2026-10-19 | 61.73 | 61.73 | 61.73 | 61.73 | +3.522% | 1 | 1,365 | +4.973% |
| 2026-10-15 | 59.63 | 59.63 | 59.63 | 59.63 | +0.607% | 5 | 1,362 | +8.670% |
| 2026-10-14 | 59.27 | 59.27 | 59.27 | 59.27 | +7.862% | 5 | 1,360 | +9.330% |
| 2026-10-13 | 55.25 | 55.25 | 54.95 | 54.95 | -4.683% | 8 | 1,360 | +17.925% |
| 2026-10-12 | 57.55 | 57.70 | 57.55 | 57.65 | +4.723% | 22 | 1,369 | +12.402% |
| 2026-10-09 | 55.23 | 55.23 | 55.05 | 55.05 | -6.853% | 11 | 1,372 | +17.711% |
| 2026-10-08 | 58.55 | 59.10 | 58.50 | 59.10 | +0.853% | 16 | 1,374 | +9.645% |
| 2026-09-30 | 58.60 | 58.60 | 58.60 | 58.60 | +2.483% | 1 | 1,373 | +10.580% |
| 2026-09-29 | 57.18 | 57.18 | 57.18 | 57.18 | +8.604% | 1 | 1,373 | +13.326% |
| 2026-09-18 | 54.17 | 54.17 | 52.65 | 52.65 | -4.446% | 142 | 1,352 | +23.077% |
| 2026-09-16 | 55.27 | 55.27 | 55.10 | 55.10 | +6.064% | 3 | 1,349 | +17.604% |
| 2026-09-11 | 43.00 | 52.01 | 43.00 | 51.95 | -1.048% | 21 | 1,355 | +24.735% |
| 2026-09-03 | 52.60 | 52.60 | 52.50 | 52.50 | -14.019% | 11 | 1,355 | +23.429% |
| 2026-08-20 | 61.06 | 61.06 | 61.06 | 61.06 | +0.926% | 1 | 1,356 | +6.125% |
| 2026-08-19 | 60.50 | 60.50 | 60.50 | 60.50 | +2.821% | 1 | 1,357 | +7.107% |
| 2026-08-17 | 58.84 | 58.84 | 58.84 | 58.84 | -7.702% | 2 | 1,357 | +10.129% |
| 2026-08-06 | 63.75 | 63.75 | 63.75 | 63.75 | -1.848% | 1 | 1,356 | +1.647% |
| 2026-08-03 | 64.95 | 64.95 | 64.95 | 64.95 | -16.204% | 1 | 1,355 | -0.231% |
| 2026-07-29 | 77.51 | 77.51 | 77.51 | 77.51 | +7.280% | 2 | 1,357 | -16.398% |
| 2026-07-17 | 71.32 | 72.80 | 71.32 | 72.25 | +1.761% | 37 | 1,321 | -10.311% |
| 2026-07-16 | 71.00 | 71.00 | 71.00 | 71.00 | +5.970% | 1 | 1,321 | -8.732% |
| 2026-07-15 | 67.00 | 67.00 | 67.00 | 67.00 | -4.204% | 1 | 1,320 | -3.284% |
| 2026-07-14 | 69.94 | 69.94 | 69.94 | 69.94 | +8.721% | 1 | 1,319 | -7.349% |
| 2026-07-08 | 64.33 | 64.33 | 64.33 | 64.33 | +3.674% | 2 | 1,319 | +0.731% |
| 2026-07-06 | 62.05 | 62.05 | 62.05 | 62.05 | +3.417% | 4 | 1,319 | +4.432% |
| 2026-06-30 | 60.78 | 60.82 | 60.00 | 60.00 | +0.671% | 4 | 1,320 | +8.000% |
| 2026-06-29 | 59.60 | 59.60 | 59.60 | 59.60 | +4.616% | 5 | 1,320 | +8.725% |
| 2026-06-25 | 56.97 | 56.97 | 56.97 | 56.97 | +12.478% | 4 | 1,316 | +13.744% |
| 2026-06-23 | 48.21 | 50.65 | 48.21 | 50.65 | +7.881% | 2 | 1,316 | +27.937% |
| 2026-06-22 | 46.95 | 46.95 | 46.95 | 46.95 | +9.441% | 1 | 1,315 | +38.019% |
| 2026-06-16 | 43.40 | 43.40 | 42.90 | 42.90 | -6.840% | 27 | 1,298 | +51.049% |
| 2026-06-12 | 47.00 | 47.00 | 45.70 | 46.05 | -3.601% | 21 | 1,292 | +40.717% |
| 2026-06-11 | 47.25 | 47.95 | 47.15 | 47.77 | +16.512% | 95 | 1,365 | +35.650% |
| 2026-06-10 | 41.00 | 41.00 | 41.00 | 41.00 | +9.626% | 1 | 1,365 | +58.049% |
| 2026-06-09 | 37.20 | 37.40 | 37.20 | 37.40 | -3.234% | 30 | 1,352 | +73.262% |
| 2026-06-05 | 34.18 | 38.65 | 34.18 | 38.65 | +12.420% | 42 | 1,371 | +67.658% |
| 2026-06-03 | 34.55 | 34.55 | 34.38 | 34.38 | +5.492% | 2 | 1,372 | +88.482% |
| 2026-06-02 | 33.65 | 33.65 | 32.59 | 32.59 | -1.778% | 4 | 1,374 | +98.834% |
| 2026-06-01 | 35.30 | 35.30 | 33.17 | 33.18 | -9.910% | 74 | 1,395 | +95.298% |
| 2026-05-29 | 36.83 | 36.83 | 36.83 | 36.83 | -5.443% | 1 | 1,396 | +75.944% |
| 2026-05-28 | 40.00 | 40.00 | 38.87 | 38.95 | -13.444% | 44 | 1,358 | +66.367% |
| 2026-05-19 | 45.00 | 45.00 | 45.00 | 45.00 | +8.827% | 1 | 1,358 | +44.000% |
| 2026-05-14 | 40.66 | 41.35 | 40.66 | 41.35 | -5.204% | 2 | 1,358 | +56.711% |
| 2026-05-12 | 42.80 | 44.39 | 42.80 | 43.62 | +4.529% | 53 | 1,357 | +48.556% |
| 2026-05-11 | 41.72 | 41.73 | 41.72 | 41.73 | +1.286% | 2 | 1,357 | +55.284% |
| 2026-05-07 | 41.20 | 41.20 | 41.20 | 41.20 | -3.286% | 1 | 1,357 | +57.282% |
| 2026-05-06 | 42.75 | 42.81 | 42.60 | 42.60 | -1.956% | 3 | 1,358 | +52.113% |
| 2026-05-05 | 44.65 | 44.65 | 43.45 | 43.45 | -2.447% | 84 | 1,358 | +49.137% |
| 2026-05-04 | 44.54 | 44.54 | 44.54 | 44.54 | -8.165% | 2 | 1,345 | +45.487% |
| 2026-05-01 | 48.50 | 48.50 | 48.50 | 48.50 | -6.153% | 1 | 1,343 | +33.608% |
| 2026-04-30 | 51.68 | 51.68 | 51.68 | 51.68 | +18.126% | 1 | 1,343 | +25.387% |
| 2026-04-21 | 42.05 | 43.75 | 42.05 | 43.75 | -3.656% | 5 | 1,346 | +48.114% |
| 2026-04-20 | 45.41 | 45.41 | 45.41 | 45.41 | -3.955% | 1 | 1,346 | +42.700% |
| 2026-04-15 | 47.28 | 47.28 | 47.28 | 47.28 | -20.711% | 1 | 1,347 | +37.056% |
| 2026-04-07 | 59.72 | 59.72 | 59.63 | 59.63 | +1.154% | 6 | 1,346 | +8.670% |
| 2026-03-31 | 61.55 | 61.55 | 58.95 | 58.95 | -4.534% | 4 | 1,352 | +9.924% |
| 2026-03-30 | 60.42 | 61.75 | 60.42 | 61.75 | +0.816% | 44 | 1,351 | +4.939% |
| 2026-03-27 | 61.25 | 61.25 | 61.25 | 61.25 | +13.911% | 13 | 1,381 | +5.796% |
| 2026-03-23 | 53.77 | 53.77 | 53.77 | 53.77 | +0.505% | 1 | 1,394 | +20.513% |
| 2026-03-13 | 53.50 | 53.50 | 53.50 | 53.50 | -9.014% | 1 | 1,395 | +21.121% |
| 2026-02-26 | 59.10 | 59.10 | 58.80 | 58.80 | -3.050% | 3 | 1,394 | +10.204% |
| 2026-02-24 | 60.65 | 60.65 | 60.65 | 60.65 | +9.181% | 14 | 1,394 | +6.843% |
| 2026-02-11 | 55.65 | 55.86 | 55.55 | 55.55 | -0.679% | 5 | 1,380 | +16.652% |
| 2026-02-09 | 55.93 | 55.93 | 55.93 | 55.93 | -10.996% | 5 | 1,381 | +15.859% |
| 2026-02-05 | 62.15 | 62.84 | 62.15 | 62.84 | +5.119% | 18 | 1,383 | +3.119% |
| 2026-02-04 | 59.78 | 59.78 | 59.78 | 59.78 | +18.588% | 1 | 1,385 | +8.397% |
| 2026-02-02 | 50.55 | 50.55 | 50.41 | 50.41 | -1.002% | 92 | 1,384 | +28.546% |
| 2026-01-30 | 50.25 | 50.92 | 50.25 | 50.92 | -1.832% | 35 | 1,292 | +27.258% |
| 2026-01-29 | 51.87 | 51.87 | 51.87 | 51.87 | +13.526% | 10 | 1,265 | +24.928% |
| 2026-01-23 | 45.69 | 45.69 | 45.69 | 45.69 | -4.414% | 1 | 1,265 | +41.825% |
| 2026-01-21 | 45.75 | 47.80 | 45.75 | 47.80 | +17.071% | 11 | 1,266 | +35.565% |
| 2026-01-15 | 40.83 | 40.83 | 40.83 | 40.83 | +1.517% | 10 | 1,275 | +58.707% |
| 2026-01-14 | 40.24 | 40.24 | 40.22 | 40.22 | +6.402% | 20 | 1,265 | +61.114% |
| 2026-01-09 | 38.40 | 38.40 | 37.80 | 37.80 | -1.047% | 2 | 1,265 | +71.429% |
| 2025-12-30 | 38.30 | 38.30 | 38.20 | 38.20 | -5.140% | 2 | 1,265 | +69.634% |
| 2025-12-22 | 40.27 | 40.27 | 40.27 | 40.27 | -8.830% | 1 | 1,264 | +60.914% |
| 2025-12-17 | 44.40 | 44.89 | 44.17 | 44.17 | +3.564% | 20 | 1,264 | +46.706% |
| 2025-12-15 | 42.77 | 44.10 | 42.30 | 42.65 | +4.075% | 85 | 1,270 | +51.934% |
| 2025-12-12 | 41.50 | 41.50 | 40.98 | 40.98 | +0.098% | 14 | 1,190 | +58.126% |
| 2025-12-11 | 40.94 | 40.94 | 40.94 | 40.94 | +19.359% | 10 | 1,176 | +58.280% |
| 2025-12-08 | 34.30 | 34.30 | 34.30 | 34.30 | -3.053% | 1 | 1,186 | +88.921% |
| 2025-12-05 | 35.38 | 35.38 | 35.38 | 35.38 | -3.465% | 10 | 1,186 | +83.154% |
| 2025-12-04 | 36.65 | 36.65 | 36.65 | 36.65 | -2.267% | 150 | 1,176 | +76.808% |
| 2025-11-26 | 37.90 | 37.90 | 37.50 | 37.50 | -6.716% | 11 | 1,017 | +72.800% |
| 2025-11-24 | 40.20 | 40.20 | 40.20 | 40.20 | +0.878% | 1 | 1,017 | +61.194% |
| 2025-11-21 | 40.65 | 40.65 | 39.85 | 39.85 | +21.494% | 2 | 1,018 | +62.610% |
| 2025-11-19 | 32.80 | 32.80 | 32.80 | 32.80 | -6.553% | 10 | 1,016 | +97.561% |
| 2025-11-14 | 35.10 | 35.10 | 35.10 | 35.10 | +6.525% | 4 | 1,016 | +84.615% |
| 2025-11-13 | 32.95 | 32.95 | 32.95 | 32.95 | +8.890% | 1 | 1,012 | +96.662% |
| 2025-11-11 | 30.17 | 30.26 | 30.17 | 30.26 | +3.701% | 10 | 1,011 | +114.144% |
| 2025-11-10 | 29.10 | 29.18 | 29.10 | 29.18 | +3.659% | 2 | 1,011 | +122.070% |
| 2025-11-06 | 28.15 | 28.15 | 28.15 | 28.15 | +2.963% | 500 | 1,011 | +130.195% |
| 2025-11-05 | 27.34 | 27.34 | 27.34 | 27.34 | +1.863% | 5 | 511 | +137.015% |
| 2025-11-04 | 26.76 | 26.84 | 26.76 | 26.84 | +5.255% | 2 | 511 | +141.431% |
| 2025-11-03 | 26.52 | 26.52 | 25.50 | 25.50 | -1.923% | 6 | 511 | +154.118% |
| 2025-10-31 | 25.81 | 26.00 | 25.81 | 26.00 | +16.227% | 2 | 511 | +149.231% |
| 2025-10-28 | 22.10 | 22.37 | 22.10 | 22.37 | -1.149% | 2 | 511 | +189.674% |
| 2025-10-27 | 22.40 | 22.63 | 22.40 | 22.63 | +1.434% | 2 | 511 | +186.346% |
| 2025-10-24 | 22.31 | 22.31 | 22.31 | 22.31 | -4.043% | 1 | 511 | +190.453% |
| 2025-10-21 | 23.25 | 23.25 | 23.25 | 23.25 | +22.368% | 29 | 512 | +178.710% |
| 2025-10-09 | 19.00 | 19.00 | 19.00 | 19.00 | -2.263% | 1 | 483 | +241.053% |
| 2025-10-01 | 20.81 | 20.81 | 19.44 | 19.44 | -6.986% | 17 | 484 | +233.333% |
| 2025-09-30 | 20.90 | 20.90 | 20.90 | 20.90 | +0.771% | 1 | 484 | +210.048% |
| 2025-09-26 | 20.14 | 20.85 | 20.10 | 20.74 | +29.869% | 406 | 483 | +212.440% |
| 2025-09-16 | 15.64 | 15.97 | 15.64 | 15.97 | +4.721% | 2 | 83 | +305.761% |
| 2025-09-12 | 15.25 | 15.25 | 15.25 | 15.25 | +3.390% | 1 | 83 | +324.918% |
| 2025-09-11 | 14.04 | 14.75 | 14.01 | 14.75 | +13.462% | 34 | 83 | +339.322% |
| 2025-09-10 | 11.64 | 13.00 | 11.15 | 13.00 | -40.367% | 56 | 59 | +398.462% |
| 2025-09-09 | 21.80 | 21.80 | 21.80 | 21.80 | -14.510% | 1 | 15 | +197.248% |
| 2025-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | +9.442% | 2 | 15 | +154.118% |
| 2025-08-26 | 23.30 | 23.30 | 23.30 | 23.30 | -1.271% | 1 | 13 | +178.112% |
| 2025-08-25 | 23.88 | 23.88 | 23.60 | 23.60 | -2.075% | 2 | 12 | +174.576% |
| 2025-08-22 | 24.10 | 24.10 | 24.10 | 24.10 | -7.308% | 1 | 10 | +168.880% |
| 2025-08-20 | 25.00 | 26.00 | 25.00 | 26.00 | +25.000% | 2 | 10 | +149.231% |
| 2025-08-12 | 20.80 | 20.80 | 20.80 | 20.80 | +4.104% | 1 | 9 | +211.538% |
| 2025-08-06 | 19.98 | 19.98 | 19.98 | 19.98 | -5.083% | 1 | 10 | +224.324% |
| 2025-08-04 | 21.15 | 21.15 | 21.05 | 21.05 | -7.675% | 3 | 9 | +207.838% |
| 2025-08-01 | 22.80 | 22.80 | 22.80 | 22.80 | +10.465% | 1 | 6 | +184.211% |
| 2025-07-30 | 20.64 | 20.64 | 20.64 | 20.64 | -3.053% | 3 | 5 | +213.953% |
| 2025-07-28 | 21.29 | 21.29 | 21.29 | 21.29 | -7.435% | 2 | 3 | +204.368% |
| 2025-07-15 | 23.00 | 23.00 | 23.00 | 23.00 | -2.748% | 1 | 1 | +181.739% |
| 2025-07-11 | 23.65 | 23.65 | 23.65 | 23.65 | 0.000% | 1 | 1 | +173.996% |