ORCL271217P00190000
ORCL Dec 17 2027 190.00 Put
optionOPRA
EODNov 4, 2026
73.12USD+0.605%(+0.44)1Vol2,017OI
ORCL271217P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 73.12 | 73.12 | 73.12 | 73.12 | +0.605% | 1 | 2,016 | 0.000% |
| 2026-11-03 | 72.68 | 72.68 | 72.68 | 72.68 | -6.364% | 1 | 2,016 | +0.605% |
| 2026-11-02 | 77.62 | 77.62 | 77.62 | 77.62 | +23.402% | 5 | 2,011 | -5.797% |
| 2026-10-29 | 62.90 | 62.90 | 62.90 | 62.90 | +4.053% | 5 | 2,011 | +16.248% |
| 2026-10-28 | 60.30 | 60.45 | 60.30 | 60.45 | -13.022% | 23 | 2,011 | +20.959% |
| 2026-10-27 | 69.45 | 69.50 | 69.45 | 69.50 | -3.859% | 16 | 2,011 | +5.209% |
| 2026-10-26 | 72.25 | 72.29 | 72.25 | 72.29 | +6.153% | 2 | 2,010 | +1.148% |
| 2026-10-14 | 68.10 | 68.10 | 68.10 | 68.10 | +8.786% | 2 | 2,010 | +7.372% |
| 2026-10-09 | 62.65 | 62.65 | 62.60 | 62.60 | +0.595% | 10 | 2,010 | +16.805% |
| 2026-10-07 | 62.25 | 62.25 | 62.23 | 62.23 | +2.588% | 2 | 2,010 | +17.500% |
| 2026-10-06 | 60.66 | 60.66 | 60.66 | 60.66 | -7.826% | 30 | 2,010 | +20.541% |
| 2026-09-24 | 64.95 | 65.81 | 64.95 | 65.81 | +4.843% | 4 | 2,006 | +11.108% |
| 2026-09-14 | 62.77 | 62.77 | 62.77 | 62.77 | +6.480% | 30 | 1,976 | +16.489% |
| 2026-09-11 | 58.45 | 58.95 | 58.35 | 58.95 | +0.855% | 40 | 1,976 | +24.037% |
| 2026-09-10 | 58.45 | 58.45 | 58.45 | 58.45 | +5.869% | 1 | 1,975 | +25.098% |
| 2026-09-09 | 55.21 | 55.21 | 55.21 | 55.21 | -0.986% | 8 | 1,975 | +32.440% |
| 2026-09-08 | 55.75 | 55.76 | 55.75 | 55.76 | -13.349% | 10 | 1,976 | +31.133% |
| 2026-09-02 | 64.70 | 64.70 | 64.35 | 64.35 | -1.000% | 9 | 1,967 | +13.629% |
| 2026-08-26 | 65.00 | 65.00 | 65.00 | 65.00 | -2.256% | 1 | 1,968 | +12.492% |
| 2026-08-21 | 66.50 | 66.50 | 66.50 | 66.50 | -3.089% | 1 | 1,968 | +9.955% |
| 2026-08-20 | 68.62 | 68.62 | 68.62 | 68.62 | +6.553% | 1 | 1,968 | +6.558% |
| 2026-08-14 | 64.40 | 64.40 | 64.40 | 64.40 | -9.360% | 1 | 1,968 | +13.540% |
| 2026-08-06 | 71.05 | 71.05 | 71.05 | 71.05 | -0.476% | 1,000 | 968 | +2.913% |
| 2026-08-05 | 71.53 | 71.53 | 71.39 | 71.39 | -2.818% | 2 | 968 | +2.423% |
| 2026-08-03 | 73.60 | 73.65 | 73.45 | 73.46 | -13.587% | 20 | 959 | -0.463% |
| 2026-07-29 | 85.01 | 85.01 | 85.01 | 85.01 | +5.471% | 5 | 964 | -13.987% |
| 2026-07-21 | 80.55 | 81.15 | 80.53 | 80.60 | +3.933% | 10 | 973 | -9.280% |
| 2026-07-14 | 78.52 | 78.52 | 77.55 | 77.55 | +14.094% | 2 | 975 | -5.712% |
| 2026-07-09 | 68.02 | 68.02 | 67.97 | 67.97 | -1.947% | 8 | 983 | +7.577% |
| 2026-07-07 | 69.32 | 69.32 | 69.32 | 69.32 | +2.635% | 3 | 983 | +5.482% |
| 2026-06-30 | 67.54 | 67.54 | 67.54 | 67.54 | +1.549% | 1 | 982 | +8.262% |
| 2026-06-29 | 66.51 | 66.51 | 66.51 | 66.51 | +29.347% | 1 | 981 | +9.938% |
| 2026-06-22 | 51.80 | 51.80 | 51.42 | 51.42 | +6.021% | 5 | 981 | +42.201% |
| 2026-06-15 | 48.40 | 48.55 | 48.40 | 48.50 | -6.515% | 317 | 786 | +50.763% |
| 2026-06-12 | 51.75 | 51.88 | 51.70 | 51.88 | +19.484% | 13 | 785 | +40.941% |
| 2026-06-08 | 43.42 | 43.42 | 43.42 | 43.42 | +2.794% | 1 | 784 | +68.402% |
| 2026-06-05 | 39.53 | 42.24 | 39.32 | 42.24 | +6.131% | 5 | 785 | +73.106% |
| 2026-06-04 | 39.80 | 39.80 | 39.80 | 39.80 | +6.417% | 1 | 784 | +83.719% |
| 2026-06-02 | 38.55 | 38.70 | 37.40 | 37.40 | -1.708% | 11 | 785 | +95.508% |
| 2026-06-01 | 38.53 | 38.54 | 37.93 | 38.05 | -7.353% | 52 | 792 | +92.168% |
| 2026-05-29 | 41.07 | 41.07 | 41.07 | 41.07 | -6.786% | 1 | 791 | +78.037% |
| 2026-05-28 | 44.50 | 44.50 | 44.06 | 44.06 | -6.653% | 2 | 792 | +65.956% |
| 2026-05-27 | 47.20 | 47.20 | 47.20 | 47.20 | -1.110% | 1 | 792 | +54.915% |
| 2026-05-26 | 47.73 | 47.73 | 47.73 | 47.73 | +1.230% | 1 | 791 | +53.195% |
| 2026-05-22 | 47.10 | 47.15 | 46.92 | 47.15 | -1.771% | 7 | 792 | +55.080% |
| 2026-05-21 | 48.00 | 48.00 | 48.00 | 48.00 | +1.223% | 1 | 791 | +52.333% |
| 2026-05-15 | 47.42 | 47.42 | 47.42 | 47.42 | +1.651% | 1 | 792 | +54.197% |
| 2026-05-13 | 46.65 | 46.65 | 46.65 | 46.65 | -0.745% | 1 | 792 | +56.742% |
| 2026-05-11 | 47.10 | 47.10 | 47.00 | 47.00 | -2.083% | 2 | 792 | +55.574% |
| 2026-05-08 | 48.00 | 48.00 | 48.00 | 48.00 | -0.703% | 1 | 792 | +52.333% |
| 2026-05-06 | 48.60 | 48.60 | 48.34 | 48.34 | +2.742% | 2 | 792 | +51.262% |
| 2026-04-22 | 47.30 | 47.39 | 47.05 | 47.05 | -24.780% | 4 | 791 | +55.409% |
| 2026-04-08 | 62.55 | 62.55 | 62.55 | 62.55 | -4.795% | 30 | 790 | +16.898% |
| 2026-03-31 | 65.70 | 65.70 | 65.70 | 65.70 | +7.441% | 1 | 790 | +11.294% |
| 2026-03-23 | 61.15 | 61.15 | 61.15 | 61.15 | +2.773% | 1 | 791 | +19.575% |
| 2026-03-17 | 59.50 | 59.50 | 59.50 | 59.50 | -0.998% | 1 | 792 | +22.891% |
| 2026-03-13 | 60.10 | 60.10 | 60.10 | 60.10 | +4.033% | 1 | 792 | +21.664% |
| 2026-03-11 | 57.77 | 57.77 | 57.77 | 57.77 | -11.721% | 1 | 791 | +26.571% |
| 2026-03-03 | 68.40 | 68.40 | 65.44 | 65.44 | -1.742% | 3 | 791 | +11.736% |
| 2026-02-26 | 66.55 | 66.60 | 66.55 | 66.60 | -5.906% | 2 | 790 | +9.790% |
| 2026-02-23 | 70.78 | 70.78 | 70.78 | 70.78 | +11.289% | 1 | 788 | +3.306% |
| 2026-02-20 | 63.60 | 63.60 | 63.60 | 63.60 | +1.193% | 1 | 789 | +14.969% |
| 2026-02-18 | 62.47 | 62.85 | 62.47 | 62.85 | -1.288% | 2 | 788 | +16.340% |
| 2026-02-17 | 63.67 | 63.67 | 63.67 | 63.67 | -8.678% | 1 | 790 | +14.842% |
| 2026-02-06 | 69.72 | 70.02 | 69.15 | 69.72 | -4.428% | 4 | 789 | +4.877% |
| 2026-02-05 | 70.38 | 72.95 | 69.88 | 72.95 | +12.751% | 3 | 789 | +0.233% |
| 2026-02-04 | 65.15 | 65.75 | 64.70 | 64.70 | +2.099% | 5 | 790 | +13.014% |
| 2026-02-03 | 63.37 | 63.37 | 63.37 | 63.37 | +10.305% | 1 | 790 | +15.386% |
| 2026-02-02 | 58.61 | 58.61 | 57.45 | 57.45 | +2.297% | 4 | 790 | +27.276% |
| 2026-01-29 | 57.30 | 58.10 | 55.75 | 56.16 | +6.343% | 147 | 790 | +30.199% |
| 2026-01-28 | 52.60 | 52.81 | 52.57 | 52.81 | +4.844% | 4 | 930 | +38.459% |
| 2026-01-20 | 48.55 | 50.37 | 48.26 | 50.37 | +15.926% | 975 | 930 | +45.166% |
| 2026-01-12 | 43.45 | 43.45 | 43.45 | 43.45 | -1.474% | 2 | 505 | +68.285% |
| 2026-01-09 | 44.13 | 44.13 | 44.10 | 44.10 | +1.777% | 96 | 507 | +65.805% |
| 2025-12-30 | 43.33 | 43.33 | 43.33 | 43.33 | -2.738% | 1 | 411 | +68.751% |
| 2025-12-29 | 44.55 | 44.55 | 44.55 | 44.55 | -2.088% | 2 | 411 | +64.130% |
| 2025-12-22 | 45.50 | 45.50 | 45.50 | 45.50 | +0.132% | 1 | 414 | +60.703% |
| 2025-12-19 | 45.44 | 45.44 | 45.44 | 45.44 | -6.694% | 1 | 414 | +60.915% |
| 2025-12-18 | 50.02 | 50.02 | 48.70 | 48.70 | -5.161% | 3 | 414 | +50.144% |
| 2025-12-17 | 50.45 | 51.35 | 50.45 | 51.35 | +7.562% | 2 | 412 | +42.395% |
| 2025-12-16 | 47.97 | 47.97 | 47.69 | 47.74 | -3.828% | 9 | 412 | +53.163% |
| 2025-12-15 | 48.32 | 49.64 | 48.32 | 49.64 | +9.099% | 4 | 408 | +47.301% |
| 2025-12-12 | 45.23 | 47.04 | 45.23 | 45.50 | +5.324% | 3 | 405 | +60.703% |
| 2025-12-11 | 45.72 | 46.67 | 43.00 | 43.20 | +14.316% | 8 | 402 | +69.259% |
| 2025-12-10 | 38.25 | 38.25 | 37.79 | 37.79 | -22.878% | 3 | 400 | +93.490% |
| 2025-11-25 | 49.00 | 49.00 | 49.00 | 49.00 | +6.176% | 1 | 397 | +49.224% |
| 2025-11-24 | 46.15 | 46.15 | 46.15 | 46.15 | +0.282% | 1 | 398 | +58.440% |
| 2025-11-21 | 46.02 | 46.02 | 46.02 | 46.02 | +12.711% | 2 | 397 | +58.887% |
| 2025-11-20 | 40.83 | 40.83 | 40.83 | 40.83 | +6.885% | 9 | 397 | +79.084% |
| 2025-11-18 | 38.15 | 38.20 | 38.15 | 38.20 | +2.276% | 12 | 397 | +91.414% |
| 2025-11-14 | 39.35 | 39.35 | 37.35 | 37.35 | -2.302% | 10 | 395 | +95.770% |
| 2025-11-13 | 38.23 | 38.23 | 38.23 | 38.23 | +7.027% | 1 | 392 | +91.263% |
| 2025-11-12 | 35.85 | 35.85 | 35.72 | 35.72 | +0.056% | 17 | 392 | +104.703% |
| 2025-11-11 | 32.85 | 35.70 | 32.85 | 35.70 | +8.974% | 17 | 381 | +104.818% |
| 2025-11-06 | 33.00 | 33.00 | 32.76 | 32.76 | +4.832% | 27 | 381 | +123.199% |
| 2025-11-04 | 30.87 | 31.25 | 30.87 | 31.25 | +4.515% | 3 | 382 | +133.984% |
| 2025-10-31 | 29.69 | 29.90 | 29.69 | 29.90 | +17.163% | 2 | 382 | +144.548% |
| 2025-10-28 | 25.40 | 25.52 | 25.40 | 25.52 | -1.085% | 2 | 382 | +186.520% |
| 2025-10-27 | 25.80 | 25.80 | 25.80 | 25.80 | -0.386% | 1 | 381 | +183.411% |
| 2025-10-23 | 25.95 | 25.95 | 25.90 | 25.90 | +2.049% | 5 | 381 | +182.317% |
| 2025-10-17 | 25.90 | 25.93 | 25.38 | 25.38 | +15.364% | 11 | 377 | +188.101% |
| 2025-10-15 | 22.00 | 22.00 | 22.00 | 22.00 | -0.901% | 1 | 377 | +232.364% |
| 2025-10-13 | 22.03 | 23.86 | 21.10 | 22.20 | -0.760% | 19 | 376 | +229.369% |
| 2025-10-08 | 22.32 | 22.50 | 22.15 | 22.37 | -9.616% | 216 | 374 | +226.866% |
| 2025-10-07 | 24.75 | 24.75 | 24.75 | 24.75 | +8.315% | 1 | 271 | +195.434% |
| 2025-10-02 | 22.85 | 22.85 | 22.85 | 22.85 | -6.352% | 2 | 270 | +220.000% |
| 2025-09-30 | 24.40 | 24.40 | 24.40 | 24.40 | +2.521% | 85 | 270 | +199.672% |
| 2025-09-29 | 23.80 | 23.80 | 23.80 | 23.80 | -0.626% | 1 | 185 | +207.227% |
| 2025-09-26 | 23.95 | 23.95 | 23.95 | 23.95 | +9.361% | 1 | 184 | +205.303% |
| 2025-09-24 | 21.90 | 21.90 | 21.90 | 21.90 | +15.263% | 1 | 184 | +233.881% |
| 2025-09-16 | 18.50 | 19.00 | 18.50 | 19.00 | +2.703% | 3 | 185 | +284.842% |
| 2025-09-15 | 18.50 | 18.50 | 18.50 | 18.50 | -3.596% | 1 | 182 | +295.243% |
| 2025-09-12 | 18.40 | 19.59 | 18.40 | 19.19 | +8.418% | 6 | 181 | +281.032% |
| 2025-09-11 | 16.25 | 18.08 | 16.16 | 17.70 | +26.429% | 11 | 180 | +313.107% |
| 2025-09-10 | 14.60 | 14.65 | 13.00 | 14.00 | -44.708% | 147 | 181 | +422.286% |
| 2025-09-09 | 26.35 | 26.35 | 25.15 | 25.32 | -2.164% | 30 | 47 | +188.784% |
| 2025-09-08 | 25.48 | 25.88 | 25.48 | 25.88 | -12.122% | 2 | 27 | +182.535% |
| 2025-09-04 | 29.45 | 29.45 | 29.45 | 29.45 | -1.768% | 2 | 25 | +148.285% |
| 2025-09-02 | 30.06 | 30.06 | 29.98 | 29.98 | +9.018% | 5 | 23 | +143.896% |
| 2025-08-26 | 27.50 | 27.50 | 27.50 | 27.50 | +3.852% | 1 | 20 | +165.891% |
| 2025-08-13 | 26.48 | 26.48 | 26.48 | 26.48 | +6.345% | 1 | 20 | +176.133% |
| 2025-08-04 | 24.90 | 24.90 | 24.90 | 24.90 | +8.686% | 2 | 20 | +193.655% |
| 2025-07-31 | 22.91 | 22.91 | 22.91 | 22.91 | -4.382% | 1 | 20 | +219.162% |
| 2025-07-29 | 23.96 | 23.96 | 23.96 | 23.96 | -2.004% | 15 | 19 | +205.175% |
| 2025-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | -5.598% | 2 | 4 | +199.059% |
| 2025-07-10 | 25.90 | 25.90 | 25.90 | 25.90 | -1.446% | 2 | 2 | +182.317% |
| 2025-07-08 | 26.28 | 26.28 | 26.28 | 26.28 | -1.203% | 2 | 2 | +178.234% |
| 2025-07-03 | 26.91 | 26.91 | 26.60 | 26.60 | 0.000% | 8 | 0 | +174.887% |