ORCL271217P00185000
ORCL Dec 17 2027 185.00 Put
optionOPRA
EODNov 3, 2026
68.85USD+16.596%(+9.80)2Vol425OI
ORCL271217P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 68.85 | 68.85 | 68.85 | 68.85 | +16.596% | 2 | 423 | 0.000% |
| 2026-10-29 | 59.70 | 59.70 | 59.05 | 59.05 | +4.145% | 16 | 423 | +16.596% |
| 2026-10-28 | 56.70 | 56.70 | 56.70 | 56.70 | -13.501% | 1 | 423 | +21.429% |
| 2026-10-27 | 65.40 | 65.55 | 65.40 | 65.55 | -6.995% | 27 | 423 | +5.034% |
| 2026-10-22 | 71.49 | 71.49 | 70.48 | 70.48 | +4.601% | 4 | 426 | -2.313% |
| 2026-10-16 | 67.38 | 67.38 | 67.38 | 67.38 | +16.675% | 2 | 428 | +2.182% |
| 2026-10-13 | 57.65 | 57.75 | 57.65 | 57.75 | -5.250% | 24 | 428 | +19.221% |
| 2026-10-12 | 60.95 | 60.95 | 60.95 | 60.95 | +2.765% | 4 | 428 | +12.961% |
| 2026-10-02 | 59.31 | 59.31 | 59.31 | 59.31 | -4.753% | 1 | 427 | +16.085% |
| 2026-09-30 | 62.20 | 62.34 | 62.20 | 62.27 | +14.152% | 8 | 427 | +10.567% |
| 2026-09-04 | 54.55 | 54.55 | 54.55 | 54.55 | -19.005% | 5 | 432 | +26.214% |
| 2026-08-06 | 67.35 | 67.35 | 67.35 | 67.35 | -0.429% | 1 | 433 | +2.227% |
| 2026-08-05 | 67.64 | 67.64 | 67.64 | 67.64 | -10.753% | 1 | 433 | +1.789% |
| 2026-07-17 | 75.80 | 75.80 | 75.79 | 75.79 | +3.468% | 2 | 432 | -9.157% |
| 2026-07-14 | 73.25 | 73.25 | 73.25 | 73.25 | +5.350% | 1 | 433 | -6.007% |
| 2026-07-13 | 69.53 | 69.53 | 69.53 | 69.53 | +13.704% | 1 | 433 | -0.978% |
| 2026-06-26 | 61.15 | 61.15 | 61.15 | 61.15 | +0.197% | 5 | 433 | +12.592% |
| 2026-06-25 | 61.03 | 61.03 | 61.03 | 61.03 | +25.293% | 2 | 431 | +12.813% |
| 2026-06-22 | 48.71 | 48.71 | 48.71 | 48.71 | -0.021% | 1 | 432 | +41.347% |
| 2026-06-18 | 48.72 | 48.72 | 48.72 | 48.72 | +7.859% | 1 | 432 | +41.318% |
| 2026-06-15 | 45.17 | 45.17 | 45.17 | 45.17 | -7.248% | 1 | 433 | +52.424% |
| 2026-06-12 | 48.75 | 48.75 | 48.70 | 48.70 | -2.891% | 8 | 429 | +41.376% |
| 2026-06-11 | 50.48 | 50.48 | 50.15 | 50.15 | +25.847% | 2 | 427 | +37.288% |
| 2026-06-09 | 39.70 | 39.90 | 39.70 | 39.85 | -2.496% | 5 | 427 | +72.773% |
| 2026-06-08 | 40.87 | 40.87 | 40.87 | 40.87 | +2.947% | 1 | 426 | +68.461% |
| 2026-06-05 | 39.70 | 39.70 | 39.70 | 39.70 | +9.608% | 3 | 426 | +73.426% |
| 2026-06-04 | 36.09 | 36.22 | 36.09 | 36.22 | -2.108% | 20 | 426 | +90.088% |
| 2026-06-03 | 37.00 | 37.00 | 37.00 | 37.00 | +4.965% | 53 | 426 | +86.081% |
| 2026-06-02 | 35.20 | 35.25 | 35.20 | 35.25 | -7.261% | 2 | 425 | +95.319% |
| 2026-06-01 | 38.01 | 38.01 | 38.01 | 38.01 | +1.441% | 1 | 426 | +81.137% |
| 2026-05-29 | 43.05 | 43.05 | 37.47 | 37.47 | -10.573% | 12 | 432 | +83.747% |
| 2026-05-28 | 43.28 | 43.28 | 41.90 | 41.90 | -5.375% | 3 | 433 | +64.320% |
| 2026-05-22 | 44.17 | 44.28 | 44.17 | 44.28 | -6.007% | 2 | 432 | +55.488% |
| 2026-05-20 | 47.11 | 47.11 | 47.11 | 47.11 | +0.555% | 10 | 425 | +46.147% |
| 2026-05-18 | 46.85 | 46.85 | 46.85 | 46.85 | +7.086% | 3 | 422 | +46.958% |
| 2026-05-14 | 43.27 | 43.80 | 43.27 | 43.75 | -4.518% | 96 | 443 | +57.371% |
| 2026-05-13 | 45.55 | 45.86 | 45.55 | 45.82 | +2.828% | 50 | 484 | +50.262% |
| 2026-05-11 | 44.50 | 44.56 | 44.50 | 44.56 | -1.197% | 2 | 483 | +54.511% |
| 2026-05-07 | 44.05 | 45.10 | 44.05 | 45.10 | -1.248% | 7 | 483 | +52.661% |
| 2026-05-06 | 45.53 | 45.67 | 45.53 | 45.67 | +2.445% | 11 | 488 | +50.755% |
| 2026-04-22 | 42.75 | 44.58 | 42.75 | 44.58 | -12.399% | 3 | 487 | +54.441% |
| 2026-04-15 | 50.89 | 50.89 | 50.89 | 50.89 | -4.772% | 1 | 484 | +35.292% |
| 2026-04-14 | 53.56 | 53.56 | 53.44 | 53.44 | -19.128% | 4 | 483 | +28.836% |
| 2026-03-30 | 66.08 | 66.08 | 66.08 | 66.08 | +1.677% | 20 | 483 | +4.192% |
| 2026-03-27 | 64.99 | 64.99 | 64.99 | 64.99 | +24.789% | 2 | 503 | +5.939% |
| 2026-03-11 | 51.99 | 52.08 | 51.99 | 52.08 | -16.337% | 51 | 505 | +32.200% |
| 2026-02-26 | 62.45 | 62.45 | 62.25 | 62.25 | +6.592% | 3 | 456 | +10.602% |
| 2026-02-18 | 59.12 | 59.12 | 58.40 | 58.40 | -2.829% | 12 | 453 | +17.894% |
| 2026-02-17 | 60.12 | 60.35 | 60.02 | 60.10 | +2.298% | 4 | 449 | +14.559% |
| 2026-02-11 | 58.75 | 58.75 | 58.75 | 58.75 | -11.187% | 1 | 450 | +17.191% |
| 2026-02-06 | 66.15 | 66.15 | 66.15 | 66.15 | +26.000% | 1 | 449 | +4.082% |
| 2026-02-02 | 52.50 | 52.55 | 52.50 | 52.50 | -3.047% | 15 | 450 | +31.143% |
| 2026-01-30 | 54.15 | 54.15 | 54.15 | 54.15 | -1.938% | 44 | 437 | +27.147% |
| 2026-01-29 | 51.99 | 55.22 | 51.99 | 55.22 | +8.808% | 21 | 399 | +24.683% |
| 2026-01-28 | 49.20 | 50.79 | 49.20 | 50.75 | +3.424% | 8 | 407 | +35.665% |
| 2026-01-23 | 49.07 | 49.07 | 49.07 | 49.07 | +2.443% | 1 | 403 | +40.310% |
| 2026-01-22 | 47.90 | 47.90 | 47.85 | 47.90 | +1.076% | 5 | 402 | +43.737% |
| 2026-01-20 | 45.60 | 47.39 | 45.60 | 47.39 | +10.906% | 4 | 400 | +45.284% |
| 2026-01-15 | 42.73 | 42.73 | 42.73 | 42.73 | -0.973% | 1 | 402 | +61.128% |
| 2026-01-14 | 43.15 | 43.15 | 43.15 | 43.15 | +10.077% | 1 | 401 | +59.560% |
| 2026-01-13 | 39.20 | 39.20 | 39.20 | 39.20 | -2.802% | 1 | 402 | +75.638% |
| 2026-01-09 | 40.48 | 40.48 | 40.33 | 40.33 | -4.318% | 2 | 401 | +70.717% |
| 2026-01-06 | 42.81 | 42.81 | 42.15 | 42.15 | +6.844% | 2 | 401 | +63.345% |
| 2025-12-31 | 39.45 | 39.45 | 39.45 | 39.45 | -6.116% | 1 | 399 | +74.525% |
| 2025-12-22 | 42.75 | 42.75 | 42.02 | 42.02 | -2.934% | 29 | 399 | +63.851% |
| 2025-12-19 | 44.16 | 44.16 | 42.88 | 43.29 | -9.756% | 102 | 372 | +59.044% |
| 2025-12-17 | 45.05 | 47.97 | 45.05 | 47.97 | +9.097% | 8 | 276 | +43.527% |
| 2025-12-16 | 43.97 | 43.97 | 43.97 | 43.97 | -3.064% | 1 | 275 | +56.584% |
| 2025-12-15 | 46.10 | 46.10 | 45.36 | 45.36 | +5.268% | 3 | 275 | +51.786% |
| 2025-12-12 | 43.09 | 43.09 | 43.09 | 43.09 | +6.791% | 1 | 273 | +59.782% |
| 2025-12-11 | 43.50 | 43.50 | 40.35 | 40.35 | +12.867% | 6 | 272 | +70.632% |
| 2025-12-10 | 35.75 | 35.75 | 35.75 | 35.75 | -1.243% | 1 | 271 | +92.587% |
| 2025-12-09 | 36.20 | 36.20 | 36.20 | 36.20 | -2.083% | 1 | 270 | +90.193% |
| 2025-12-08 | 36.18 | 36.97 | 36.18 | 36.97 | -0.350% | 3 | 271 | +86.232% |
| 2025-12-05 | 37.10 | 37.10 | 37.10 | 37.10 | -11.116% | 1 | 269 | +85.580% |
| 2025-11-24 | 43.60 | 43.60 | 41.74 | 41.74 | +8.416% | 2 | 270 | +64.950% |
| 2025-11-20 | 38.38 | 38.50 | 38.38 | 38.50 | +4.905% | 18 | 270 | +78.831% |
| 2025-11-17 | 36.70 | 36.70 | 36.70 | 36.70 | +4.558% | 1 | 252 | +87.602% |
| 2025-11-14 | 38.10 | 38.10 | 35.10 | 35.10 | -0.679% | 2 | 252 | +96.154% |
| 2025-11-13 | 35.34 | 35.34 | 35.34 | 35.34 | +16.059% | 1 | 254 | +94.822% |
| 2025-11-10 | 30.45 | 30.45 | 30.45 | 30.45 | -3.670% | 1 | 253 | +126.108% |
| 2025-11-07 | 31.61 | 31.61 | 31.61 | 31.61 | +4.152% | 5 | 253 | +117.811% |
| 2025-11-06 | 30.13 | 30.35 | 30.13 | 30.35 | +5.749% | 6 | 256 | +126.853% |
| 2025-11-05 | 28.70 | 28.70 | 28.70 | 28.70 | -0.485% | 4 | 254 | +139.895% |
| 2025-11-04 | 28.72 | 28.84 | 28.72 | 28.84 | +3.592% | 2 | 250 | +138.731% |
| 2025-10-31 | 27.75 | 28.11 | 27.73 | 27.84 | +16.194% | 18 | 249 | +147.306% |
| 2025-10-28 | 23.74 | 23.96 | 23.74 | 23.96 | -1.399% | 2 | 247 | +187.354% |
| 2025-10-27 | 24.20 | 24.30 | 24.20 | 24.30 | -2.605% | 2 | 247 | +183.333% |
| 2025-10-21 | 24.55 | 24.95 | 24.55 | 24.95 | +12.236% | 17 | 247 | +175.952% |
| 2025-10-01 | 22.23 | 22.23 | 22.23 | 22.23 | +1.972% | 1 | 230 | +209.717% |
| 2025-09-30 | 21.80 | 21.80 | 21.80 | 21.80 | +3.810% | 120 | 230 | +215.826% |
| 2025-09-25 | 22.40 | 22.40 | 21.00 | 21.00 | +11.406% | 2 | 110 | +227.857% |
| 2025-09-23 | 18.85 | 18.85 | 18.85 | 18.85 | +10.557% | 1 | 111 | +265.252% |
| 2025-09-22 | 17.05 | 17.05 | 17.05 | 17.05 | -2.849% | 1 | 111 | +303.812% |
| 2025-09-16 | 17.55 | 17.55 | 17.33 | 17.55 | +11.712% | 6 | 110 | +292.308% |
| 2025-09-11 | 15.00 | 15.71 | 15.00 | 15.71 | +23.216% | 3 | 104 | +338.256% |
| 2025-09-10 | 13.00 | 13.00 | 12.00 | 12.75 | -46.089% | 8 | 103 | +440.000% |
| 2025-09-09 | 23.65 | 23.65 | 23.65 | 23.65 | -1.458% | 1 | 105 | +191.121% |
| 2025-09-08 | 23.09 | 24.00 | 23.09 | 24.00 | -13.917% | 2 | 104 | +186.875% |
| 2025-09-02 | 27.85 | 27.88 | 27.85 | 27.88 | +5.406% | 2 | 102 | +146.951% |
| 2025-08-21 | 26.05 | 26.45 | 26.05 | 26.45 | +14.502% | 101 | 102 | +160.302% |
| 2025-07-18 | 23.10 | 23.10 | 23.10 | 23.10 | -8.333% | 1 | 2 | +198.052% |
| 2025-07-09 | 25.10 | 25.20 | 25.10 | 25.20 | 0.000% | 2 | 1 | +173.214% |