ORCL271217P00300000
ORCL Dec 17 2027 300.00 Put
optionOPRA
EODNov 4, 2026
173.16USD-1.479%(-2.60)27Vol831OI
ORCL271217P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 173.16 | 173.16 | 173.16 | 173.16 | -1.479% | 27 | 876 | 0.000% |
| 2026-11-03 | 175.64 | 175.76 | 175.64 | 175.76 | +5.315% | 55 | 823 | -1.479% |
| 2026-10-30 | 166.89 | 166.89 | 166.89 | 166.89 | +4.176% | 10 | 1,085 | +3.757% |
| 2026-10-29 | 160.20 | 160.20 | 160.20 | 160.20 | -5.731% | 6 | 1,090 | +8.090% |
| 2026-10-19 | 169.94 | 169.94 | 169.94 | 169.94 | -1.002% | 1 | 1,207 | +1.895% |
| 2026-10-16 | 171.70 | 171.70 | 171.66 | 171.66 | +1.682% | 3 | 1,208 | +0.874% |
| 2026-10-15 | 170.60 | 170.60 | 168.82 | 168.82 | +1.241% | 2 | 1,206 | +2.571% |
| 2026-10-14 | 166.75 | 166.75 | 166.75 | 166.75 | +5.311% | 2 | 1,208 | +3.844% |
| 2026-10-13 | 161.60 | 161.60 | 157.65 | 158.34 | -2.428% | 23 | 1,215 | +9.360% |
| 2026-10-12 | 162.28 | 162.28 | 162.28 | 162.28 | -2.182% | 36 | 1,242 | +6.704% |
| 2026-10-08 | 165.55 | 165.90 | 165.55 | 165.90 | +5.233% | 12 | 1,252 | +4.376% |
| 2026-10-07 | 157.65 | 157.65 | 157.65 | 157.65 | -0.158% | 2 | 1,254 | +9.838% |
| 2026-10-02 | 157.90 | 157.90 | 157.90 | 157.90 | -2.392% | 1 | 1,254 | +9.664% |
| 2026-09-29 | 161.77 | 161.77 | 161.77 | 161.77 | -0.204% | 15 | 1,269 | +7.041% |
| 2026-09-24 | 162.10 | 162.10 | 162.10 | 162.10 | +3.321% | 1 | 1,269 | +6.823% |
| 2026-09-23 | 156.89 | 156.89 | 156.89 | 156.89 | +3.387% | 1 | 1,269 | +10.370% |
| 2026-09-22 | 151.75 | 151.75 | 151.75 | 151.75 | -3.085% | 4 | 1,269 | +14.109% |
| 2026-09-18 | 156.58 | 156.58 | 156.58 | 156.58 | +2.000% | 1 | 1,270 | +10.589% |
| 2026-09-17 | 153.51 | 153.51 | 153.51 | 153.51 | -2.669% | 1 | 1,270 | +12.800% |
| 2026-09-14 | 157.72 | 157.72 | 157.72 | 157.72 | +4.644% | 1 | 1,270 | +9.790% |
| 2026-09-10 | 150.72 | 150.72 | 150.72 | 150.72 | +6.886% | 1 | 1,270 | +14.889% |
| 2026-09-08 | 141.01 | 141.01 | 141.01 | 141.01 | -10.082% | 1 | 1,270 | +22.800% |
| 2026-08-27 | 156.82 | 156.82 | 156.82 | 156.82 | -5.706% | 1 | 1,270 | +10.420% |
| 2026-08-03 | 168.84 | 168.84 | 166.29 | 166.31 | -5.981% | 29 | 1,270 | +4.119% |
| 2026-07-31 | 176.89 | 176.89 | 176.89 | 176.89 | -0.769% | 10 | 1,260 | -2.109% |
| 2026-07-17 | 178.26 | 178.26 | 178.26 | 178.26 | +7.289% | 10 | 1,260 | -2.861% |
| 2026-07-08 | 166.15 | 166.15 | 166.15 | 166.15 | +2.752% | 10 | 1,260 | +4.219% |
| 2026-07-01 | 161.70 | 161.70 | 161.70 | 161.70 | +2.051% | 2 | 1,262 | +7.087% |
| 2026-06-30 | 158.44 | 158.45 | 158.44 | 158.45 | +17.982% | 4 | 1,262 | +9.284% |
| 2026-06-12 | 134.10 | 134.30 | 134.10 | 134.30 | -0.666% | 2 | 1,261 | +28.935% |
| 2026-06-11 | 135.63 | 135.63 | 135.20 | 135.20 | +15.191% | 2 | 1,261 | +28.077% |
| 2026-06-09 | 117.55 | 117.55 | 117.37 | 117.37 | +0.634% | 2 | 1,260 | +47.533% |
| 2026-06-05 | 116.67 | 116.67 | 116.62 | 116.63 | +12.512% | 4 | 1,256 | +48.470% |
| 2026-06-02 | 103.21 | 103.75 | 103.21 | 103.66 | -2.392% | 60 | 1,226 | +67.046% |
| 2026-06-01 | 108.00 | 108.00 | 106.20 | 106.20 | -4.298% | 48 | 1,232 | +63.051% |
| 2026-05-29 | 113.75 | 113.75 | 110.97 | 110.97 | -12.214% | 46 | 1,240 | +56.042% |
| 2026-05-14 | 126.41 | 126.41 | 126.41 | 126.41 | +2.689% | 1 | 1,240 | +36.983% |
| 2026-05-08 | 123.10 | 123.10 | 123.10 | 123.10 | +1.904% | 1 | 1,240 | +40.666% |
| 2026-05-07 | 120.80 | 120.80 | 120.80 | 120.80 | -6.393% | 22 | 1,240 | +43.344% |
| 2026-05-05 | 129.05 | 129.05 | 129.05 | 129.05 | -10.101% | 1 | 1,218 | +34.181% |
| 2026-04-30 | 144.00 | 144.50 | 143.40 | 143.55 | +11.538% | 20 | 1,218 | +20.627% |
| 2026-04-21 | 131.10 | 131.15 | 128.60 | 128.70 | -3.109% | 6 | 1,224 | +34.545% |
| 2026-04-17 | 127.55 | 132.83 | 127.55 | 132.83 | +0.820% | 7 | 1,224 | +30.362% |
| 2026-04-16 | 132.60 | 133.75 | 131.30 | 131.75 | -3.656% | 12 | 1,223 | +31.431% |
| 2026-04-15 | 137.75 | 137.75 | 136.75 | 136.75 | -4.069% | 6 | 1,217 | +26.625% |
| 2026-04-14 | 140.00 | 142.55 | 140.00 | 142.55 | -3.650% | 6 | 1,217 | +21.473% |
| 2026-04-13 | 154.45 | 154.45 | 147.95 | 147.95 | -9.150% | 7 | 1,217 | +17.040% |
| 2026-04-10 | 164.05 | 164.05 | 162.85 | 162.85 | +3.792% | 9 | 1,216 | +6.331% |
| 2026-04-06 | 156.90 | 156.90 | 156.90 | 156.90 | +0.384% | 131 | 1,221 | +10.363% |
| 2026-04-02 | 156.30 | 156.30 | 156.30 | 156.30 | +1.165% | 3 | 1,316 | +10.787% |
| 2026-04-01 | 154.50 | 154.50 | 154.50 | 154.50 | -3.256% | 3 | 1,316 | +12.078% |
| 2026-03-31 | 160.00 | 160.00 | 159.70 | 159.70 | -2.205% | 3 | 1,319 | +8.428% |
| 2026-03-30 | 162.50 | 163.30 | 162.50 | 163.30 | +0.585% | 2 | 1,320 | +6.038% |
| 2026-03-27 | 161.59 | 162.35 | 161.59 | 162.35 | +2.825% | 4 | 1,320 | +6.658% |
| 2026-03-26 | 157.89 | 157.89 | 157.89 | 157.89 | +2.559% | 3 | 1,324 | +9.671% |
| 2026-03-24 | 153.95 | 153.95 | 153.95 | 153.95 | -0.032% | 131 | 1,321 | +12.478% |
| 2026-03-20 | 154.00 | 154.00 | 154.00 | 154.00 | +3.620% | 1 | 1,190 | +12.442% |
| 2026-03-13 | 148.62 | 148.62 | 148.62 | 148.62 | +3.137% | 1 | 1,191 | +16.512% |
| 2026-03-12 | 143.90 | 144.10 | 143.90 | 144.10 | -6.026% | 8 | 1,191 | +20.167% |
| 2026-03-10 | 153.40 | 153.57 | 153.34 | 153.34 | -1.705% | 140 | 1,191 | +12.926% |
| 2026-03-09 | 157.24 | 157.25 | 155.79 | 156.00 | 0.000% | 33 | 1,088 | +11.000% |
| 2026-03-03 | 156.00 | 156.00 | 156.00 | 156.00 | -0.536% | 500 | 1,079 | +11.000% |
| 2026-02-26 | 156.84 | 156.84 | 156.84 | 156.84 | -3.006% | 1 | 580 | +10.406% |
| 2026-02-23 | 161.70 | 161.70 | 161.70 | 161.70 | +9.442% | 50 | 580 | +7.087% |
| 2026-02-19 | 149.19 | 149.19 | 147.75 | 147.75 | -1.336% | 17 | 630 | +17.198% |
| 2026-02-18 | 149.75 | 149.75 | 149.75 | 149.75 | -1.305% | 4 | 638 | +15.633% |
| 2026-02-17 | 151.73 | 151.73 | 151.73 | 151.73 | +3.218% | 1 | 642 | +14.124% |
| 2026-02-13 | 147.00 | 147.00 | 147.00 | 147.00 | -0.339% | 2 | 644 | +17.796% |
| 2026-02-10 | 147.50 | 147.50 | 147.50 | 147.50 | -1.811% | 1 | 644 | +17.397% |
| 2026-02-09 | 155.25 | 155.25 | 149.00 | 150.22 | -7.128% | 5 | 643 | +15.271% |
| 2026-02-06 | 162.50 | 162.50 | 161.75 | 161.75 | -1.702% | 6 | 643 | +7.054% |
| 2026-02-05 | 164.55 | 164.55 | 164.55 | 164.55 | +5.150% | 3 | 643 | +5.232% |
| 2026-02-04 | 155.66 | 158.96 | 154.80 | 156.49 | +10.204% | 39 | 643 | +10.652% |
| 2026-01-30 | 142.00 | 142.00 | 142.00 | 142.00 | +2.122% | 1 | 647 | +21.944% |
| 2026-01-29 | 139.05 | 139.05 | 139.05 | 139.05 | +2.018% | 1 | 647 | +24.531% |
| 2026-01-21 | 137.50 | 137.50 | 136.20 | 136.30 | +4.525% | 7 | 647 | +27.043% |
| 2026-01-20 | 128.50 | 130.40 | 128.50 | 130.40 | +5.887% | 14 | 640 | +32.791% |
| 2026-01-15 | 123.15 | 123.15 | 123.15 | 123.15 | +0.819% | 1 | 642 | +40.609% |
| 2026-01-14 | 122.20 | 122.20 | 122.15 | 122.15 | -3.682% | 5 | 642 | +41.760% |
| 2026-01-08 | 124.55 | 126.82 | 124.55 | 126.82 | +4.897% | 6 | 640 | +36.540% |
| 2026-01-05 | 120.88 | 120.90 | 120.84 | 120.90 | -0.551% | 19 | 648 | +43.226% |
| 2025-12-29 | 121.56 | 121.57 | 121.56 | 121.57 | +1.308% | 2 | 648 | +42.436% |
| 2025-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | -0.158% | 1 | 648 | +44.300% |
| 2025-12-24 | 120.19 | 120.19 | 120.19 | 120.19 | -1.484% | 1 | 646 | +44.072% |
| 2025-12-23 | 122.00 | 122.00 | 122.00 | 122.00 | +0.826% | 1 | 646 | +41.934% |
| 2025-12-22 | 121.00 | 121.00 | 121.00 | 121.00 | -5.410% | 1 | 644 | +43.107% |
| 2025-12-15 | 127.92 | 127.92 | 127.92 | 127.92 | +2.295% | 1 | 644 | +35.366% |
| 2025-12-12 | 124.10 | 126.08 | 124.10 | 125.05 | +6.290% | 77 | 644 | +38.473% |
| 2025-12-11 | 122.97 | 122.97 | 117.39 | 117.65 | +6.115% | 23 | 601 | +47.182% |
| 2025-12-04 | 110.87 | 110.87 | 110.87 | 110.87 | -3.692% | 10 | 610 | +56.183% |
| 2025-12-03 | 114.74 | 115.12 | 114.70 | 115.12 | -4.623% | 15 | 609 | +50.417% |
| 2025-11-21 | 120.28 | 123.40 | 119.02 | 120.70 | +8.251% | 160 | 600 | +43.463% |
| 2025-11-20 | 109.32 | 111.50 | 109.32 | 111.50 | +4.206% | 2 | 640 | +55.300% |
| 2025-11-19 | 106.50 | 107.00 | 106.50 | 107.00 | +0.422% | 2 | 638 | +61.832% |
| 2025-11-18 | 106.55 | 106.55 | 106.55 | 106.55 | -3.136% | 15 | 636 | +62.515% |
| 2025-11-14 | 112.30 | 112.30 | 110.00 | 110.00 | +0.917% | 4 | 651 | +57.418% |
| 2025-11-13 | 108.50 | 110.30 | 108.50 | 109.00 | +5.212% | 6 | 649 | +58.862% |
| 2025-11-12 | 103.60 | 103.60 | 103.60 | 103.60 | +1.569% | 1 | 648 | +67.143% |
| 2025-11-11 | 102.45 | 102.45 | 102.00 | 102.00 | +8.303% | 6 | 642 | +69.765% |
| 2025-11-06 | 94.18 | 94.18 | 94.18 | 94.18 | +3.358% | 2 | 642 | +83.861% |
| 2025-11-05 | 91.12 | 91.12 | 91.12 | 91.12 | -2.022% | 1 | 642 | +90.035% |
| 2025-11-04 | 91.20 | 93.00 | 90.00 | 93.00 | +3.795% | 9 | 642 | +86.194% |
| 2025-10-30 | 84.70 | 89.60 | 84.70 | 89.60 | +10.823% | 31 | 637 | +93.259% |
| 2025-10-29 | 79.10 | 83.40 | 79.10 | 80.85 | +1.942% | 43 | 606 | +114.174% |
| 2025-10-28 | 78.02 | 79.31 | 78.02 | 79.31 | +0.139% | 22 | 579 | +118.333% |
| 2025-10-27 | 78.77 | 79.20 | 78.50 | 79.20 | +2.233% | 20 | 551 | +118.636% |
| 2025-10-24 | 77.38 | 77.47 | 77.38 | 77.47 | -1.937% | 2 | 551 | +123.519% |
| 2025-10-23 | 79.10 | 79.76 | 79.00 | 79.00 | -2.529% | 5 | 549 | +119.190% |
| 2025-10-21 | 80.26 | 81.05 | 80.10 | 81.05 | -0.062% | 14 | 544 | +113.646% |
| 2025-10-20 | 79.50 | 81.10 | 79.50 | 81.10 | +3.921% | 8 | 540 | +113.514% |
| 2025-10-17 | 75.00 | 78.04 | 75.00 | 78.04 | +11.486% | 19 | 532 | +121.886% |
| 2025-10-16 | 68.49 | 70.00 | 68.49 | 70.00 | -0.214% | 13 | 517 | +147.371% |
| 2025-10-13 | 68.35 | 70.15 | 68.35 | 70.15 | -0.071% | 25 | 519 | +146.842% |
| 2025-10-10 | 70.20 | 70.20 | 70.20 | 70.20 | -0.889% | 1 | 498 | +146.667% |
| 2025-10-09 | 71.00 | 71.00 | 70.83 | 70.83 | +1.056% | 18 | 497 | +144.473% |
| 2025-10-06 | 70.09 | 70.09 | 70.09 | 70.09 | -3.643% | 20 | 507 | +147.054% |
| 2025-10-02 | 73.00 | 73.00 | 72.40 | 72.74 | -0.696% | 53 | 526 | +138.053% |
| 2025-10-01 | 75.76 | 75.76 | 72.80 | 73.25 | -2.203% | 14 | 493 | +136.396% |
| 2025-09-29 | 76.20 | 76.20 | 74.90 | 74.90 | -0.266% | 3 | 493 | +131.188% |
| 2025-09-26 | 74.88 | 75.20 | 74.88 | 75.10 | +2.596% | 16 | 491 | +130.573% |
| 2025-09-25 | 72.62 | 73.20 | 70.15 | 73.20 | +7.174% | 34 | 494 | +136.557% |
| 2025-09-24 | 68.20 | 69.00 | 68.00 | 68.30 | +5.941% | 17 | 494 | +153.529% |
| 2025-09-23 | 62.87 | 64.47 | 62.87 | 64.47 | +6.176% | 22 | 491 | +168.590% |
| 2025-09-22 | 63.41 | 63.87 | 59.50 | 60.72 | -7.706% | 32 | 492 | +185.178% |
| 2025-09-19 | 65.75 | 65.87 | 65.75 | 65.79 | -2.054% | 10 | 516 | +163.201% |
| 2025-09-18 | 68.00 | 68.85 | 66.00 | 67.17 | +0.254% | 5 | 514 | +157.794% |
| 2025-09-17 | 67.10 | 67.50 | 67.00 | 67.00 | +2.337% | 4 | 515 | +158.448% |
| 2025-09-16 | 60.10 | 65.47 | 59.93 | 65.47 | +0.801% | 68 | 514 | +164.488% |
| 2025-09-15 | 61.20 | 65.00 | 61.20 | 64.95 | -2.331% | 19 | 532 | +166.605% |
| 2025-09-12 | 63.90 | 66.82 | 63.78 | 66.50 | +8.430% | 41 | 528 | +160.391% |
| 2025-09-11 | 55.00 | 62.13 | 55.00 | 61.33 | +12.739% | 97 | 526 | +182.341% |
| 2025-09-10 | 53.85 | 56.75 | 48.75 | 54.40 | -37.081% | 702 | 492 | +218.309% |
| 2025-07-16 | 86.46 | 86.46 | 86.46 | 86.46 | 0.000% | 2 | 2 | +100.278% |