ORCL271217P00220000
ORCL Dec 17 2027 220.00 Put
optionOPRA
EODNov 3, 2026
98.88USD-5.215%(-5.44)1Vol1,096OI
ORCL271217P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 98.88 | 98.88 | 98.88 | 98.88 | -5.215% | 1 | 1,095 | 0.000% |
| 2026-11-02 | 104.32 | 104.32 | 104.32 | 104.32 | +10.158% | 1 | 1,096 | -5.215% |
| 2026-10-28 | 94.80 | 94.80 | 94.70 | 94.70 | -5.687% | 26 | 1,096 | +4.414% |
| 2026-10-22 | 100.41 | 100.41 | 100.41 | 100.41 | +5.762% | 2 | 1,098 | -1.524% |
| 2026-10-19 | 95.00 | 95.00 | 94.94 | 94.94 | -0.315% | 2 | 1,099 | +4.150% |
| 2026-10-14 | 94.53 | 95.24 | 94.53 | 95.24 | +5.940% | 4 | 1,103 | +3.822% |
| 2026-10-12 | 89.90 | 89.90 | 89.90 | 89.90 | +3.452% | 5 | 1,103 | +9.989% |
| 2026-10-08 | 86.90 | 86.90 | 86.90 | 86.90 | +1.400% | 1 | 1,102 | +13.786% |
| 2026-10-07 | 85.70 | 85.70 | 85.70 | 85.70 | 0.000% | 2 | 1,102 | +15.379% |
| 2026-10-02 | 86.10 | 86.10 | 85.70 | 85.70 | -3.708% | 10 | 1,092 | +15.379% |
| 2026-09-29 | 89.00 | 89.00 | 89.00 | 89.00 | +5.651% | 5 | 1,092 | +11.101% |
| 2026-09-23 | 84.24 | 84.24 | 84.24 | 84.24 | +5.564% | 20 | 1,072 | +17.379% |
| 2026-09-11 | 79.80 | 79.80 | 79.80 | 79.80 | -1.299% | 1 | 1,073 | +23.910% |
| 2026-09-10 | 80.85 | 80.85 | 80.85 | 80.85 | +4.323% | 2 | 1,071 | +22.301% |
| 2026-09-08 | 77.40 | 77.50 | 77.40 | 77.50 | -15.430% | 12 | 1,071 | +27.587% |
| 2026-08-24 | 91.64 | 91.64 | 91.64 | 91.64 | +5.212% | 2 | 1,069 | +7.900% |
| 2026-08-14 | 87.10 | 87.10 | 87.10 | 87.10 | -6.595% | 2 | 1,071 | +13.525% |
| 2026-08-07 | 93.25 | 93.25 | 93.25 | 93.25 | -1.208% | 4 | 1,067 | +6.038% |
| 2026-08-06 | 94.39 | 94.39 | 94.39 | 94.39 | +0.844% | 1 | 1,066 | +4.757% |
| 2026-08-05 | 93.60 | 93.60 | 93.60 | 93.60 | -11.439% | 1 | 1,065 | +5.641% |
| 2026-07-30 | 105.32 | 105.69 | 105.32 | 105.69 | -4.929% | 2 | 1,065 | -6.443% |
| 2026-07-29 | 111.17 | 111.17 | 111.17 | 111.17 | +3.251% | 2 | 1,065 | -11.055% |
| 2026-07-23 | 107.67 | 107.67 | 107.67 | 107.67 | -0.398% | 1 | 1,066 | -8.164% |
| 2026-07-20 | 108.10 | 108.10 | 108.10 | 108.10 | +7.253% | 1 | 1,065 | -8.529% |
| 2026-07-15 | 100.79 | 100.79 | 100.79 | 100.79 | -1.524% | 2 | 1,067 | -1.895% |
| 2026-07-14 | 102.20 | 102.35 | 102.20 | 102.35 | +8.802% | 20 | 1,067 | -3.390% |
| 2026-07-10 | 94.07 | 94.07 | 94.07 | 94.07 | -0.476% | 1 | 1,067 | +5.113% |
| 2026-07-07 | 94.61 | 94.61 | 94.52 | 94.52 | +8.769% | 17 | 1,073 | +4.613% |
| 2026-06-25 | 86.90 | 86.90 | 86.90 | 86.90 | +4.159% | 2 | 1,071 | +13.786% |
| 2026-06-24 | 83.65 | 83.65 | 83.43 | 83.43 | +16.441% | 3 | 1,070 | +18.519% |
| 2026-06-12 | 71.70 | 71.70 | 71.65 | 71.65 | +17.075% | 2 | 1,070 | +38.004% |
| 2026-06-05 | 56.80 | 62.02 | 56.77 | 61.20 | +10.950% | 103 | 1,102 | +61.569% |
| 2026-06-04 | 54.50 | 55.17 | 54.30 | 55.16 | -1.693% | 123 | 1,102 | +79.260% |
| 2026-06-03 | 55.82 | 56.11 | 55.82 | 56.11 | +5.868% | 2 | 1,102 | +76.225% |
| 2026-06-01 | 54.27 | 54.42 | 53.00 | 53.00 | -18.587% | 383 | 1,102 | +86.566% |
| 2026-05-11 | 65.97 | 65.97 | 65.10 | 65.10 | +1.386% | 3 | 1,101 | +51.889% |
| 2026-05-07 | 64.21 | 64.21 | 64.21 | 64.21 | -4.944% | 2 | 1,101 | +53.995% |
| 2026-05-06 | 67.55 | 67.55 | 67.55 | 67.55 | -1.588% | 1 | 1,099 | +46.380% |
| 2026-05-05 | 68.88 | 68.88 | 68.55 | 68.64 | -7.181% | 17 | 1,098 | +44.056% |
| 2026-04-27 | 73.95 | 73.95 | 73.95 | 73.95 | +11.741% | 1 | 1,099 | +33.712% |
| 2026-04-21 | 66.18 | 66.18 | 66.18 | 66.18 | -12.507% | 4 | 1,096 | +49.411% |
| 2026-04-15 | 75.64 | 75.64 | 75.64 | 75.64 | -17.890% | 5 | 1,096 | +30.724% |
| 2026-04-09 | 92.12 | 92.12 | 92.12 | 92.12 | +20.120% | 10 | 1,091 | +7.338% |
| 2026-03-12 | 76.69 | 76.69 | 76.69 | 76.69 | -6.907% | 2 | 1,086 | +28.935% |
| 2026-02-13 | 82.92 | 82.92 | 82.38 | 82.38 | -3.025% | 3 | 1,083 | +20.029% |
| 2026-02-12 | 84.95 | 84.95 | 84.95 | 84.95 | +5.567% | 1 | 1,083 | +16.398% |
| 2026-02-10 | 80.47 | 80.47 | 80.47 | 80.47 | -4.271% | 1 | 1,082 | +22.878% |
| 2026-02-09 | 84.90 | 84.90 | 84.06 | 84.06 | -3.045% | 6 | 1,082 | +17.630% |
| 2026-02-04 | 87.00 | 87.00 | 86.70 | 86.70 | +11.540% | 5 | 1,086 | +14.048% |
| 2026-01-30 | 78.80 | 78.80 | 77.73 | 77.73 | -0.855% | 3 | 1,085 | +27.210% |
| 2026-01-29 | 76.00 | 79.80 | 76.00 | 78.40 | +17.190% | 6 | 1,086 | +26.122% |
| 2026-01-26 | 67.48 | 67.48 | 66.90 | 66.90 | -7.083% | 9 | 1,086 | +47.803% |
| 2026-01-21 | 72.00 | 72.00 | 72.00 | 72.00 | +5.572% | 1 | 1,086 | +37.333% |
| 2026-01-20 | 68.20 | 68.20 | 68.20 | 68.20 | +5.004% | 1 | 1,085 | +44.985% |
| 2026-01-16 | 66.50 | 66.50 | 64.95 | 64.95 | +2.932% | 3 | 1,084 | +52.240% |
| 2026-01-14 | 63.10 | 63.10 | 63.10 | 63.10 | +3.189% | 1 | 1,084 | +56.704% |
| 2026-01-12 | 61.15 | 61.15 | 61.15 | 61.15 | -12.643% | 1 | 1,083 | +61.701% |
| 2025-12-18 | 67.85 | 70.00 | 67.85 | 70.00 | -0.427% | 4 | 1,082 | +41.257% |
| 2025-12-17 | 69.63 | 70.30 | 69.63 | 70.30 | +8.154% | 3 | 1,082 | +40.654% |
| 2025-12-11 | 65.00 | 65.00 | 65.00 | 65.00 | +18.397% | 1 | 1,084 | +52.123% |
| 2025-12-08 | 54.32 | 54.90 | 54.00 | 54.90 | -9.481% | 4 | 1,083 | +80.109% |
| 2025-12-03 | 60.65 | 60.65 | 60.65 | 60.65 | +1.421% | 1 | 1,083 | +63.034% |
| 2025-11-26 | 59.80 | 59.80 | 59.80 | 59.80 | -3.859% | 1 | 1,082 | +65.351% |
| 2025-11-24 | 62.60 | 62.60 | 62.20 | 62.20 | -1.113% | 11 | 1,082 | +58.971% |
| 2025-11-21 | 62.90 | 62.90 | 62.90 | 62.90 | +22.612% | 120 | 1,089 | +57.202% |
| 2025-11-20 | 50.70 | 51.30 | 50.70 | 51.30 | -3.426% | 8 | 969 | +92.749% |
| 2025-11-19 | 53.12 | 53.12 | 53.12 | 53.12 | -1.739% | 8 | 973 | +86.145% |
| 2025-11-18 | 55.80 | 55.80 | 54.06 | 54.06 | -1.620% | 4 | 965 | +82.908% |
| 2025-11-17 | 54.95 | 54.95 | 54.95 | 54.95 | +1.011% | 1 | 962 | +79.945% |
| 2025-11-14 | 54.37 | 54.40 | 54.37 | 54.40 | -1.982% | 2 | 961 | +81.765% |
| 2025-11-13 | 53.29 | 55.90 | 53.29 | 55.50 | +9.209% | 3 | 961 | +78.162% |
| 2025-11-12 | 50.00 | 50.82 | 50.00 | 50.82 | +0.237% | 203 | 959 | +94.569% |
| 2025-11-11 | 48.58 | 50.80 | 48.50 | 50.70 | +5.691% | 202 | 558 | +95.030% |
| 2025-11-10 | 47.96 | 47.97 | 47.95 | 47.97 | -0.888% | 9 | 558 | +106.129% |
| 2025-11-07 | 49.41 | 49.41 | 48.40 | 48.40 | +6.374% | 2 | 552 | +104.298% |
| 2025-11-04 | 45.50 | 45.50 | 45.50 | 45.50 | +5.814% | 2 | 552 | +117.319% |
| 2025-11-03 | 43.30 | 43.30 | 43.00 | 43.00 | +1.896% | 61 | 490 | +129.953% |
| 2025-10-30 | 42.30 | 42.30 | 41.98 | 42.20 | +5.500% | 72 | 490 | +134.313% |
| 2025-10-29 | 40.00 | 40.00 | 40.00 | 40.00 | +8.992% | 5 | 419 | +147.200% |
| 2025-10-24 | 36.95 | 36.95 | 36.70 | 36.70 | -1.740% | 3 | 418 | +169.428% |
| 2025-10-17 | 35.20 | 37.80 | 35.20 | 37.35 | +17.085% | 53 | 421 | +164.739% |
| 2025-10-16 | 32.60 | 32.60 | 31.90 | 31.90 | -5.649% | 6 | 439 | +209.969% |
| 2025-10-14 | 34.72 | 34.72 | 33.79 | 33.81 | +4.223% | 8 | 442 | +192.458% |
| 2025-10-13 | 32.92 | 32.92 | 32.34 | 32.44 | -2.583% | 18 | 434 | +204.809% |
| 2025-10-10 | 32.10 | 33.30 | 32.10 | 33.30 | +4.062% | 2 | 416 | +196.937% |
| 2025-10-09 | 32.00 | 32.00 | 32.00 | 32.00 | -3.323% | 3 | 414 | +209.000% |
| 2025-10-03 | 33.10 | 33.10 | 33.10 | 33.10 | +0.303% | 1 | 413 | +198.731% |
| 2025-10-01 | 35.00 | 35.00 | 33.00 | 33.00 | -2.941% | 6 | 412 | +199.636% |
| 2025-09-25 | 34.00 | 34.00 | 34.00 | 34.00 | +9.149% | 2 | 414 | +190.824% |
| 2025-09-24 | 31.10 | 31.20 | 31.10 | 31.15 | +7.414% | 3 | 412 | +217.432% |
| 2025-09-23 | 30.29 | 30.29 | 29.00 | 29.00 | +7.607% | 3 | 410 | +240.966% |
| 2025-09-22 | 28.00 | 28.00 | 26.95 | 26.95 | -3.750% | 2 | 407 | +266.902% |
| 2025-09-19 | 28.80 | 28.80 | 28.00 | 28.00 | -8.795% | 2 | 406 | +253.143% |
| 2025-09-18 | 30.62 | 30.70 | 30.62 | 30.70 | +0.425% | 2 | 405 | +222.085% |
| 2025-09-17 | 30.57 | 30.57 | 30.57 | 30.57 | +14.110% | 1 | 403 | +223.454% |
| 2025-09-16 | 26.79 | 26.79 | 26.79 | 26.79 | -6.394% | 2 | 402 | +269.093% |
| 2025-09-15 | 28.62 | 28.62 | 28.62 | 28.62 | -1.310% | 300 | 402 | +245.493% |
| 2025-09-12 | 29.00 | 29.00 | 29.00 | 29.00 | +9.269% | 1 | 106 | +240.966% |
| 2025-09-11 | 24.92 | 26.54 | 24.50 | 26.54 | +15.391% | 10 | 106 | +272.570% |
| 2025-09-10 | 22.20 | 23.25 | 20.49 | 23.00 | -40.182% | 94 | 101 | +329.913% |
| 2025-09-09 | 39.38 | 39.38 | 38.45 | 38.45 | +0.919% | 39 | 69 | +157.165% |
| 2025-09-08 | 38.10 | 38.10 | 38.10 | 38.10 | -10.142% | 5 | 44 | +159.528% |
| 2025-09-05 | 41.21 | 42.40 | 41.21 | 42.40 | -1.073% | 2 | 39 | +133.208% |
| 2025-09-04 | 43.95 | 43.95 | 42.86 | 42.86 | -1.449% | 21 | 40 | +130.705% |
| 2025-09-03 | 43.49 | 43.49 | 43.49 | 43.49 | +0.671% | 1 | 30 | +127.363% |
| 2025-08-29 | 43.65 | 43.92 | 43.20 | 43.20 | +6.404% | 17 | 24 | +128.889% |
| 2025-08-27 | 40.60 | 40.60 | 40.60 | 40.60 | +6.814% | 1 | 24 | +143.547% |
| 2025-08-14 | 38.01 | 38.01 | 38.01 | 38.01 | +7.161% | 1 | 23 | +160.142% |
| 2025-08-12 | 35.47 | 35.47 | 35.47 | 35.47 | -1.170% | 1 | 23 | +178.771% |
| 2025-08-11 | 35.89 | 35.89 | 35.89 | 35.89 | -1.129% | 1 | 23 | +175.508% |
| 2025-08-04 | 36.30 | 36.30 | 36.30 | 36.30 | -5.469% | 5 | 22 | +172.397% |
| 2025-07-23 | 38.45 | 38.45 | 38.40 | 38.40 | -2.041% | 2 | 17 | +157.500% |
| 2025-07-22 | 39.20 | 39.20 | 39.20 | 39.20 | +8.708% | 14 | 16 | +152.245% |
| 2025-07-17 | 36.06 | 36.06 | 36.06 | 36.06 | -11.509% | 1 | 16 | +174.210% |
| 2025-07-14 | 41.50 | 41.50 | 40.75 | 40.75 | +3.769% | 15 | 15 | +142.650% |
| 2025-07-08 | 39.27 | 39.27 | 39.27 | 39.27 | -1.776% | 1 | 1 | +151.795% |
| 2025-07-07 | 39.98 | 39.98 | 39.98 | 39.98 | +3.952% | 1 | 2 | +147.324% |
| 2025-07-03 | 38.46 | 38.46 | 38.46 | 38.46 | 0.000% | 1 | 0 | +157.098% |