ORCL271217P00230000
ORCL Dec 17 2027 230.00 Put
optionOPRA
EODNov 4, 2026
107.87USD+12.658%(+12.12)2Vol742OI
ORCL271217P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 108.01 | 108.01 | 107.87 | 107.87 | +12.658% | 2 | 742 | 0.000% |
| 2026-10-29 | 95.54 | 95.75 | 95.54 | 95.75 | -7.959% | 3 | 745 | +12.658% |
| 2026-10-27 | 104.31 | 104.31 | 104.03 | 104.03 | -4.093% | 3 | 747 | +3.691% |
| 2026-10-22 | 108.47 | 108.47 | 108.47 | 108.47 | +6.500% | 2 | 745 | -0.553% |
| 2026-10-15 | 101.85 | 101.85 | 101.85 | 101.85 | -1.011% | 5 | 740 | +5.911% |
| 2026-10-14 | 102.89 | 102.89 | 102.89 | 102.89 | +7.637% | 1 | 741 | +4.840% |
| 2026-10-13 | 98.69 | 98.69 | 95.59 | 95.59 | -2.688% | 2 | 743 | +12.847% |
| 2026-10-12 | 98.23 | 98.23 | 98.23 | 98.23 | +3.947% | 1 | 742 | +9.814% |
| 2026-10-05 | 94.50 | 94.50 | 94.50 | 94.50 | +6.961% | 1 | 741 | +14.148% |
| 2026-09-10 | 88.26 | 88.35 | 87.39 | 88.35 | +6.548% | 5 | 746 | +22.094% |
| 2026-09-08 | 82.93 | 82.93 | 82.92 | 82.92 | -12.808% | 4 | 750 | +30.089% |
| 2026-09-02 | 96.05 | 96.05 | 95.10 | 95.10 | +0.806% | 11 | 753 | +13.428% |
| 2026-08-14 | 93.95 | 94.34 | 92.95 | 94.34 | -7.799% | 5 | 758 | +14.342% |
| 2026-08-05 | 102.37 | 102.41 | 102.32 | 102.32 | -7.919% | 3 | 761 | +5.424% |
| 2026-07-31 | 110.69 | 111.12 | 110.69 | 111.12 | -5.590% | 5 | 766 | -2.925% |
| 2026-07-28 | 117.59 | 118.80 | 117.58 | 117.70 | +0.315% | 10 | 766 | -8.352% |
| 2026-07-27 | 117.33 | 117.33 | 117.33 | 117.33 | +2.570% | 5 | 761 | -8.063% |
| 2026-07-21 | 114.44 | 114.44 | 114.14 | 114.39 | -1.345% | 7 | 768 | -5.700% |
| 2026-07-20 | 116.45 | 116.45 | 115.95 | 115.95 | +5.948% | 15 | 758 | -6.969% |
| 2026-07-15 | 109.62 | 109.62 | 109.44 | 109.44 | -0.780% | 2 | 760 | -1.435% |
| 2026-07-14 | 110.23 | 110.30 | 110.23 | 110.30 | +4.263% | 3 | 763 | -2.203% |
| 2026-07-13 | 105.79 | 105.79 | 105.79 | 105.79 | +6.783% | 1 | 762 | +1.966% |
| 2026-07-09 | 99.07 | 99.07 | 99.07 | 99.07 | -2.442% | 1 | 761 | +8.883% |
| 2026-07-06 | 101.60 | 101.60 | 100.71 | 101.55 | +2.586% | 4 | 765 | +6.224% |
| 2026-07-02 | 98.58 | 99.03 | 98.36 | 98.99 | +2.495% | 5 | 769 | +8.971% |
| 2026-06-29 | 96.58 | 96.58 | 96.58 | 96.58 | +1.269% | 1 | 768 | +11.690% |
| 2026-06-26 | 95.39 | 95.39 | 95.37 | 95.37 | +29.403% | 3 | 765 | +13.107% |
| 2026-06-15 | 73.70 | 73.70 | 73.70 | 73.70 | -5.815% | 2 | 767 | +46.364% |
| 2026-06-11 | 78.25 | 78.25 | 78.25 | 78.25 | +8.907% | 2 | 767 | +37.853% |
| 2026-06-10 | 71.85 | 71.85 | 71.85 | 71.85 | +5.973% | 1 | 768 | +50.132% |
| 2026-06-08 | 67.80 | 67.80 | 67.80 | 67.80 | +1.817% | 15 | 783 | +59.100% |
| 2026-06-05 | 61.54 | 66.59 | 61.54 | 66.59 | +10.230% | 60 | 780 | +61.991% |
| 2026-06-04 | 60.26 | 60.41 | 60.26 | 60.41 | -2.800% | 32 | 780 | +78.563% |
| 2026-06-03 | 62.28 | 62.28 | 62.10 | 62.15 | +5.859% | 4 | 780 | +73.564% |
| 2026-06-02 | 58.67 | 58.71 | 56.50 | 58.71 | +0.205% | 6 | 775 | +83.734% |
| 2026-06-01 | 59.76 | 60.35 | 58.59 | 58.59 | -8.310% | 43 | 774 | +84.110% |
| 2026-05-29 | 64.93 | 65.25 | 63.90 | 63.90 | -9.362% | 13 | 773 | +68.811% |
| 2026-05-08 | 72.60 | 73.25 | 70.50 | 70.50 | +0.227% | 23 | 773 | +53.007% |
| 2026-05-07 | 70.37 | 70.42 | 70.23 | 70.34 | -6.076% | 28 | 750 | +53.355% |
| 2026-05-05 | 74.89 | 74.89 | 74.89 | 74.89 | -3.592% | 1 | 722 | +44.038% |
| 2026-04-20 | 77.68 | 77.68 | 77.68 | 77.68 | -13.304% | 1 | 723 | +38.865% |
| 2026-03-23 | 89.65 | 89.65 | 89.60 | 89.60 | -2.704% | 2 | 723 | +20.391% |
| 2026-03-20 | 92.09 | 92.09 | 92.09 | 92.09 | -0.411% | 1 | 723 | +17.135% |
| 2026-03-05 | 92.47 | 92.47 | 92.47 | 92.47 | -7.853% | 6 | 722 | +16.654% |
| 2026-02-23 | 100.35 | 100.35 | 100.35 | 100.35 | +8.346% | 50 | 716 | +7.494% |
| 2026-02-17 | 92.62 | 92.62 | 92.62 | 92.62 | +2.399% | 1 | 666 | +16.465% |
| 2026-02-13 | 90.50 | 90.50 | 90.45 | 90.45 | +0.444% | 2 | 663 | +19.259% |
| 2026-02-09 | 90.25 | 90.25 | 90.05 | 90.05 | -12.488% | 2 | 663 | +19.789% |
| 2026-02-05 | 102.90 | 102.90 | 102.90 | 102.90 | +11.848% | 1 | 664 | +4.830% |
| 2026-02-03 | 92.00 | 92.00 | 92.00 | 92.00 | +7.226% | 400 | 663 | +17.250% |
| 2026-01-30 | 85.80 | 85.80 | 85.80 | 85.80 | +1.912% | 1 | 673 | +25.723% |
| 2026-01-29 | 86.51 | 86.53 | 84.19 | 84.19 | +28.456% | 9 | 674 | +28.127% |
| 2026-01-12 | 65.42 | 65.54 | 65.42 | 65.54 | -2.398% | 2 | 674 | +64.587% |
| 2026-01-09 | 66.99 | 67.15 | 66.73 | 67.15 | -1.727% | 10 | 674 | +60.640% |
| 2026-01-02 | 68.33 | 68.33 | 68.33 | 68.33 | +1.005% | 2 | 674 | +57.866% |
| 2025-12-31 | 67.65 | 67.65 | 67.65 | 67.65 | -1.672% | 1 | 672 | +59.453% |
| 2025-12-29 | 68.92 | 68.92 | 68.80 | 68.80 | -4.959% | 7 | 672 | +56.788% |
| 2025-12-19 | 72.39 | 72.39 | 72.39 | 72.39 | -6.352% | 1 | 679 | +49.012% |
| 2025-12-17 | 77.30 | 77.30 | 77.30 | 77.30 | +6.036% | 1 | 678 | +39.547% |
| 2025-12-16 | 73.10 | 73.10 | 72.27 | 72.90 | +7.206% | 14 | 679 | +47.970% |
| 2025-12-11 | 67.64 | 68.00 | 67.64 | 68.00 | +13.070% | 21 | 668 | +58.632% |
| 2025-12-10 | 60.13 | 60.14 | 60.13 | 60.14 | -1.037% | 3 | 668 | +79.365% |
| 2025-12-08 | 60.63 | 60.96 | 60.58 | 60.77 | -0.670% | 16 | 671 | +77.505% |
| 2025-12-05 | 61.18 | 61.18 | 61.18 | 61.18 | -2.300% | 1 | 686 | +76.316% |
| 2025-12-04 | 63.23 | 63.41 | 61.76 | 62.62 | -7.681% | 15 | 686 | +72.261% |
| 2025-11-24 | 70.93 | 70.93 | 67.83 | 67.83 | -6.570% | 11 | 700 | +59.030% |
| 2025-11-21 | 72.60 | 72.60 | 72.60 | 72.60 | +20.698% | 4 | 711 | +48.581% |
| 2025-11-18 | 60.20 | 60.20 | 60.15 | 60.15 | -2.968% | 5 | 715 | +79.335% |
| 2025-11-17 | 60.33 | 62.18 | 60.24 | 61.99 | +6.732% | 31 | 720 | +74.012% |
| 2025-11-14 | 63.03 | 63.45 | 58.08 | 58.08 | -5.407% | 11 | 741 | +85.727% |
| 2025-11-13 | 58.50 | 61.80 | 58.50 | 61.40 | +6.969% | 63 | 750 | +75.684% |
| 2025-11-12 | 54.75 | 57.40 | 54.75 | 57.40 | +6.494% | 17 | 761 | +87.927% |
| 2025-11-11 | 56.30 | 56.30 | 53.90 | 53.90 | +1.507% | 340 | 760 | +100.130% |
| 2025-11-10 | 53.12 | 53.57 | 53.10 | 53.10 | -3.279% | 6 | 430 | +103.145% |
| 2025-11-07 | 53.88 | 54.90 | 53.88 | 54.90 | +11.156% | 11 | 431 | +96.485% |
| 2025-11-05 | 49.39 | 49.39 | 49.39 | 49.39 | +6.651% | 1 | 421 | +118.405% |
| 2025-11-03 | 46.31 | 46.31 | 46.31 | 46.31 | -3.621% | 1 | 420 | +132.930% |
| 2025-10-30 | 47.22 | 48.05 | 46.95 | 48.05 | +8.834% | 42 | 420 | +124.495% |
| 2025-10-29 | 44.15 | 44.15 | 44.15 | 44.15 | +5.799% | 1 | 393 | +144.326% |
| 2025-10-27 | 41.73 | 41.73 | 41.73 | 41.73 | -4.421% | 1 | 392 | +158.495% |
| 2025-10-21 | 43.70 | 43.70 | 42.60 | 43.66 | +0.553% | 20 | 392 | +147.068% |
| 2025-10-20 | 42.35 | 43.43 | 41.80 | 43.42 | +4.425% | 71 | 395 | +148.434% |
| 2025-10-17 | 40.24 | 42.00 | 39.30 | 41.58 | +14.451% | 42 | 456 | +159.428% |
| 2025-10-16 | 36.33 | 36.35 | 36.33 | 36.33 | -3.275% | 5 | 474 | +196.917% |
| 2025-10-15 | 36.22 | 37.56 | 35.45 | 37.56 | -0.503% | 80 | 469 | +187.194% |
| 2025-10-14 | 37.77 | 38.45 | 37.60 | 37.75 | +2.833% | 55 | 389 | +185.748% |
| 2025-10-13 | 36.49 | 36.90 | 36.49 | 36.71 | -1.950% | 20 | 334 | +193.844% |
| 2025-10-07 | 37.44 | 37.44 | 37.44 | 37.44 | -5.095% | 1 | 328 | +188.114% |
| 2025-10-01 | 39.45 | 39.45 | 39.45 | 39.45 | +17.236% | 1 | 329 | +173.435% |
| 2025-09-23 | 33.65 | 33.65 | 33.65 | 33.65 | +11.240% | 1 | 329 | +220.565% |
| 2025-09-22 | 30.25 | 30.25 | 30.25 | 30.25 | -6.780% | 1 | 328 | +256.595% |
| 2025-09-19 | 33.15 | 33.15 | 32.05 | 32.45 | -3.394% | 265 | 329 | +232.419% |
| 2025-09-18 | 33.34 | 33.59 | 33.34 | 33.59 | -1.784% | 2 | 82 | +221.137% |
| 2025-09-17 | 34.20 | 34.20 | 34.20 | 34.20 | +15.932% | 1 | 82 | +215.409% |
| 2025-09-16 | 29.50 | 29.50 | 29.50 | 29.50 | -8.612% | 1 | 83 | +265.661% |
| 2025-09-15 | 31.97 | 32.28 | 31.97 | 32.28 | -2.771% | 2 | 84 | +234.170% |
| 2025-09-12 | 31.25 | 33.20 | 31.25 | 33.20 | +12.504% | 15 | 82 | +224.910% |
| 2025-09-11 | 28.15 | 29.51 | 27.79 | 29.51 | +12.419% | 8 | 79 | +265.537% |
| 2025-09-10 | 25.00 | 26.50 | 23.15 | 26.25 | -38.911% | 37 | 79 | +310.933% |
| 2025-09-09 | 44.23 | 44.23 | 42.97 | 42.97 | -0.532% | 12 | 91 | +151.036% |
| 2025-09-08 | 43.88 | 43.88 | 43.20 | 43.20 | -15.294% | 4 | 81 | +149.699% |
| 2025-09-02 | 51.00 | 51.00 | 51.00 | 51.00 | +4.082% | 1 | 78 | +111.510% |
| 2025-08-29 | 49.00 | 49.00 | 49.00 | 49.00 | +5.354% | 50 | 27 | +120.143% |
| 2025-08-26 | 46.51 | 46.51 | 46.51 | 46.51 | +4.493% | 2 | 27 | +131.929% |
| 2025-08-19 | 44.51 | 44.51 | 44.51 | 44.51 | +3.080% | 1 | 25 | +142.350% |
| 2025-08-14 | 41.70 | 43.18 | 41.70 | 43.18 | +1.243% | 5 | 24 | +149.815% |
| 2025-08-13 | 42.65 | 42.65 | 42.65 | 42.65 | +4.075% | 1 | 20 | +152.919% |
| 2025-08-04 | 40.50 | 40.98 | 40.50 | 40.98 | -1.014% | 7 | 20 | +163.226% |
| 2025-08-01 | 41.40 | 41.40 | 41.40 | 41.40 | -3.158% | 1 | 26 | +160.556% |
| 2025-07-24 | 42.85 | 42.85 | 42.75 | 42.75 | -3.412% | 2 | 26 | +152.327% |
| 2025-07-22 | 44.26 | 44.26 | 44.26 | 44.26 | +5.356% | 14 | 25 | +143.719% |
| 2025-07-18 | 41.62 | 42.06 | 41.56 | 42.01 | +5.288% | 11 | 11 | +156.772% |
| 2025-07-17 | 39.90 | 39.90 | 39.90 | 39.90 | -9.769% | 1 | 10 | +170.351% |
| 2025-07-16 | 44.22 | 44.22 | 44.22 | 44.22 | -1.690% | 1 | 10 | +143.939% |
| 2025-07-15 | 45.05 | 45.05 | 44.98 | 44.98 | +3.402% | 4 | 9 | +139.818% |
| 2025-07-10 | 43.50 | 43.50 | 43.50 | 43.50 | -2.663% | 6 | 9 | +147.977% |
| 2025-07-09 | 44.69 | 44.69 | 44.69 | 44.69 | -1.347% | 1 | 7 | +141.374% |
| 2025-07-08 | 45.30 | 45.30 | 45.30 | 45.30 | +0.667% | 5 | 6 | +138.124% |
| 2025-07-07 | 45.00 | 45.00 | 45.00 | 45.00 | +0.626% | 1 | 1 | +139.711% |
| 2025-07-03 | 44.72 | 44.72 | 44.72 | 44.72 | 0.000% | 1 | 0 | +141.212% |