ORCL271217P00195000
ORCL Dec 17 2027 195.00 Put
optionOPRA
EODNov 4, 2026
77.47USD+15.455%(+10.37)3Vol395OI
ORCL271217P00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 77.47 | 77.47 | 77.47 | 77.47 | +15.455% | 3 | 397 | 0.000% |
| 2026-10-29 | 66.85 | 67.20 | 66.85 | 67.10 | +5.470% | 21 | 377 | +15.455% |
| 2026-10-28 | 73.85 | 73.85 | 63.57 | 63.62 | -11.786% | 21 | 356 | +21.770% |
| 2026-10-14 | 71.80 | 72.12 | 71.80 | 72.12 | +8.614% | 21 | 345 | +7.418% |
| 2026-10-13 | 67.90 | 67.95 | 66.40 | 66.40 | +0.378% | 29 | 328 | +16.672% |
| 2026-10-09 | 66.35 | 66.45 | 66.15 | 66.15 | +0.288% | 21 | 325 | +17.113% |
| 2026-10-07 | 65.96 | 65.96 | 65.96 | 65.96 | -2.426% | 5 | 325 | +17.450% |
| 2026-10-02 | 67.60 | 67.60 | 67.60 | 67.60 | -3.854% | 1 | 325 | +14.601% |
| 2026-10-01 | 70.25 | 70.31 | 70.25 | 70.31 | +0.285% | 2 | 325 | +10.183% |
| 2026-09-30 | 70.10 | 70.11 | 70.10 | 70.11 | +10.671% | 10 | 322 | +10.498% |
| 2026-09-17 | 63.35 | 63.35 | 63.35 | 63.35 | -6.619% | 1 | 323 | +22.289% |
| 2026-09-15 | 67.84 | 67.84 | 67.84 | 67.84 | +8.284% | 1 | 322 | +14.195% |
| 2026-09-11 | 62.65 | 62.65 | 62.65 | 62.65 | +6.277% | 6 | 320 | +23.655% |
| 2026-09-08 | 58.85 | 58.95 | 58.85 | 58.95 | -10.628% | 29 | 330 | +31.416% |
| 2026-08-28 | 66.07 | 66.07 | 65.96 | 65.96 | -1.699% | 2 | 330 | +17.450% |
| 2026-08-27 | 67.10 | 67.10 | 67.10 | 67.10 | -3.951% | 6 | 329 | +15.455% |
| 2026-08-21 | 69.90 | 69.90 | 69.85 | 69.86 | +3.974% | 22 | 324 | +10.893% |
| 2026-08-13 | 67.19 | 67.19 | 67.19 | 67.19 | -10.711% | 21 | 345 | +15.300% |
| 2026-08-05 | 75.25 | 75.25 | 75.25 | 75.25 | +1.827% | 1 | 345 | +2.950% |
| 2026-08-04 | 73.90 | 73.90 | 73.90 | 73.90 | -18.016% | 1 | 346 | +4.831% |
| 2026-07-29 | 90.14 | 90.14 | 90.14 | 90.14 | +0.122% | 5 | 346 | -14.056% |
| 2026-07-24 | 90.03 | 90.03 | 90.03 | 90.03 | +6.822% | 1 | 346 | -13.951% |
| 2026-07-21 | 84.32 | 84.32 | 84.28 | 84.28 | +1.237% | 9 | 348 | -8.080% |
| 2026-07-16 | 83.25 | 83.25 | 83.25 | 83.25 | +1.835% | 1 | 347 | -6.943% |
| 2026-07-14 | 81.75 | 81.75 | 81.75 | 81.75 | +52.775% | 3 | 347 | -5.235% |
| 2026-06-15 | 53.51 | 53.51 | 53.51 | 53.51 | -2.850% | 1 | 347 | +44.777% |
| 2026-06-12 | 54.55 | 55.15 | 54.55 | 55.08 | -2.994% | 44 | 345 | +40.650% |
| 2026-06-11 | 56.66 | 57.00 | 56.55 | 56.78 | +32.293% | 129 | 373 | +36.439% |
| 2026-06-05 | 42.01 | 42.92 | 42.01 | 42.92 | +5.273% | 62 | 360 | +80.499% |
| 2026-06-04 | 40.83 | 40.94 | 40.77 | 40.77 | -1.283% | 62 | 390 | +90.017% |
| 2026-06-03 | 41.30 | 41.30 | 41.30 | 41.30 | +3.639% | 1 | 390 | +87.579% |
| 2026-06-02 | 41.05 | 41.12 | 39.85 | 39.85 | -1.968% | 11 | 389 | +94.404% |
| 2026-06-01 | 40.96 | 40.97 | 40.25 | 40.65 | -6.444% | 58 | 392 | +90.578% |
| 2026-05-29 | 44.87 | 44.87 | 43.45 | 43.45 | -8.217% | 3 | 394 | +78.297% |
| 2026-05-28 | 47.34 | 47.34 | 47.34 | 47.34 | -6.071% | 1 | 394 | +63.646% |
| 2026-05-26 | 50.40 | 50.40 | 50.40 | 50.40 | +0.619% | 50 | 344 | +53.710% |
| 2026-05-22 | 49.90 | 50.09 | 49.85 | 50.09 | -4.590% | 11 | 344 | +54.662% |
| 2026-05-18 | 51.64 | 52.50 | 51.64 | 52.50 | +8.651% | 2 | 345 | +47.562% |
| 2026-05-14 | 48.32 | 48.32 | 48.32 | 48.32 | -2.777% | 1 | 345 | +60.327% |
| 2026-05-08 | 49.62 | 49.70 | 49.62 | 49.70 | +0.852% | 2 | 345 | +55.875% |
| 2026-05-07 | 49.28 | 49.28 | 49.28 | 49.28 | -5.048% | 1 | 345 | +57.204% |
| 2026-05-06 | 51.90 | 51.90 | 51.90 | 51.90 | -4.771% | 3 | 344 | +49.268% |
| 2026-04-16 | 54.50 | 54.50 | 54.50 | 54.50 | -8.234% | 1 | 344 | +42.147% |
| 2026-04-14 | 59.39 | 59.39 | 59.39 | 59.39 | -7.058% | 1 | 344 | +30.443% |
| 2026-04-13 | 63.90 | 63.90 | 63.90 | 63.90 | +0.345% | 1 | 343 | +21.236% |
| 2026-03-19 | 63.68 | 63.68 | 63.68 | 63.68 | +2.577% | 1 | 344 | +21.655% |
| 2026-03-12 | 62.08 | 62.08 | 62.08 | 62.08 | +2.072% | 1 | 344 | +24.791% |
| 2026-03-11 | 61.00 | 61.00 | 60.82 | 60.82 | -12.097% | 3 | 345 | +27.376% |
| 2026-03-09 | 69.15 | 69.19 | 69.10 | 69.19 | +2.580% | 60 | 345 | +11.967% |
| 2026-03-04 | 67.45 | 67.45 | 67.44 | 67.45 | -2.992% | 13 | 333 | +14.855% |
| 2026-02-26 | 69.30 | 69.53 | 69.30 | 69.53 | -4.557% | 41 | 329 | +11.420% |
| 2026-02-23 | 72.85 | 72.85 | 72.85 | 72.85 | +11.733% | 1 | 329 | +6.342% |
| 2026-02-18 | 65.20 | 65.20 | 65.20 | 65.20 | -0.610% | 1 | 329 | +18.819% |
| 2026-02-11 | 65.75 | 65.75 | 65.60 | 65.60 | +3.470% | 42 | 329 | +18.095% |
| 2026-02-10 | 63.45 | 63.45 | 63.40 | 63.40 | -15.354% | 62 | 369 | +22.192% |
| 2026-02-05 | 74.90 | 74.90 | 74.90 | 74.90 | +13.313% | 1 | 419 | +3.431% |
| 2026-02-03 | 66.10 | 66.10 | 66.10 | 66.10 | +5.524% | 1 | 419 | +17.201% |
| 2026-02-02 | 61.90 | 62.70 | 61.90 | 62.64 | +3.640% | 7 | 419 | +23.675% |
| 2026-01-30 | 60.44 | 60.44 | 60.44 | 60.44 | +1.240% | 12 | 419 | +28.177% |
| 2026-01-29 | 61.04 | 61.04 | 59.45 | 59.70 | +18.101% | 5 | 420 | +29.765% |
| 2026-01-16 | 50.60 | 50.60 | 50.55 | 50.55 | +10.685% | 2 | 421 | +53.254% |
| 2026-01-13 | 45.60 | 45.67 | 45.60 | 45.67 | +5.473% | 2 | 421 | +69.630% |
| 2026-01-12 | 45.00 | 45.00 | 43.30 | 43.30 | -13.139% | 3 | 420 | +78.915% |
| 2026-01-08 | 50.00 | 50.00 | 49.85 | 49.85 | +5.726% | 5 | 421 | +55.406% |
| 2026-01-02 | 47.15 | 47.15 | 47.15 | 47.15 | -0.506% | 200 | 417 | +64.305% |
| 2025-12-29 | 47.67 | 47.68 | 47.39 | 47.39 | -0.336% | 19 | 217 | +63.473% |
| 2025-12-24 | 47.55 | 47.55 | 47.55 | 47.55 | -0.419% | 2 | 214 | +62.923% |
| 2025-12-22 | 47.75 | 47.75 | 47.75 | 47.75 | -3.730% | 1 | 214 | +62.241% |
| 2025-12-16 | 50.55 | 50.55 | 49.60 | 49.60 | -3.011% | 101 | 214 | +56.190% |
| 2025-12-15 | 52.46 | 52.46 | 51.14 | 51.14 | +1.348% | 11 | 117 | +51.486% |
| 2025-12-12 | 50.46 | 50.46 | 50.46 | 50.46 | +5.565% | 1 | 109 | +53.528% |
| 2025-12-11 | 47.63 | 47.80 | 47.63 | 47.80 | +0.908% | 2 | 109 | +62.071% |
| 2025-12-01 | 47.37 | 47.37 | 47.37 | 47.37 | -7.840% | 1 | 107 | +63.542% |
| 2025-11-25 | 51.40 | 51.40 | 51.40 | 51.40 | +4.791% | 1 | 107 | +50.720% |
| 2025-11-24 | 48.85 | 49.05 | 48.85 | 49.05 | +2.294% | 2 | 107 | +57.941% |
| 2025-11-21 | 49.80 | 49.80 | 47.95 | 47.95 | +17.525% | 4 | 106 | +61.564% |
| 2025-11-14 | 40.80 | 40.80 | 40.80 | 40.80 | +6.667% | 1 | 103 | +89.877% |
| 2025-11-12 | 36.75 | 38.30 | 36.70 | 38.25 | +2.410% | 19 | 102 | +102.536% |
| 2025-11-11 | 37.60 | 38.10 | 37.35 | 37.35 | +8.734% | 17 | 71 | +107.416% |
| 2025-11-10 | 34.35 | 34.35 | 34.35 | 34.35 | -5.241% | 5 | 71 | +125.531% |
| 2025-11-07 | 36.25 | 36.25 | 36.25 | 36.25 | +9.417% | 5 | 71 | +113.710% |
| 2025-11-04 | 32.94 | 33.13 | 32.94 | 33.13 | +3.856% | 2 | 66 | +133.836% |
| 2025-10-31 | 31.60 | 31.90 | 31.60 | 31.90 | +16.551% | 2 | 65 | +142.853% |
| 2025-10-28 | 27.15 | 27.37 | 27.15 | 27.37 | -4.133% | 2 | 65 | +183.047% |
| 2025-10-21 | 28.55 | 28.55 | 28.55 | 28.55 | +2.957% | 4 | 64 | +171.349% |
| 2025-10-17 | 27.61 | 27.73 | 27.60 | 27.73 | +14.539% | 15 | 60 | +179.373% |
| 2025-10-10 | 24.21 | 24.21 | 24.21 | 24.21 | -1.184% | 1 | 55 | +219.992% |
| 2025-10-02 | 24.50 | 24.50 | 24.50 | 24.50 | -5.039% | 1 | 54 | +216.204% |
| 2025-09-30 | 26.26 | 26.26 | 25.80 | 25.80 | +17.060% | 2 | 54 | +200.271% |
| 2025-09-17 | 22.00 | 22.05 | 22.00 | 22.04 | +8.571% | 22 | 54 | +251.497% |
| 2025-09-16 | 20.25 | 20.30 | 20.25 | 20.30 | +0.995% | 2 | 52 | +281.626% |
| 2025-09-15 | 20.10 | 20.10 | 20.10 | 20.10 | -2.899% | 1 | 51 | +285.423% |
| 2025-09-12 | 20.60 | 20.70 | 20.60 | 20.70 | +44.755% | 2 | 50 | +274.251% |
| 2025-09-10 | 14.07 | 14.30 | 14.07 | 14.30 | -54.488% | 19 | 48 | +441.748% |
| 2025-08-29 | 31.42 | 31.42 | 31.42 | 31.42 | +7.566% | 1 | 29 | +146.563% |
| 2025-08-22 | 29.21 | 29.21 | 29.21 | 29.21 | -4.198% | 2 | 29 | +165.217% |
| 2025-08-20 | 30.49 | 30.49 | 30.49 | 30.49 | +15.932% | 2 | 29 | +154.083% |
| 2025-07-28 | 26.30 | 26.30 | 26.30 | 26.30 | -4.537% | 2 | 27 | +194.563% |
| 2025-07-24 | 27.50 | 27.55 | 27.45 | 27.55 | +3.962% | 38 | 27 | +181.198% |
| 2025-07-17 | 26.50 | 26.50 | 26.50 | 26.50 | -6.195% | 2 | 12 | +192.340% |
| 2025-07-16 | 28.25 | 28.25 | 28.25 | 28.25 | -1.224% | 10 | 10 | +174.230% |
| 2025-07-15 | 28.60 | 28.60 | 28.60 | 28.60 | -2.721% | 2 | 2 | +170.874% |
| 2025-07-11 | 29.40 | 29.40 | 29.40 | 29.40 | 0.000% | 2 | 2 | +163.503% |