ORCL271217P00095000
ORCL Dec 17 2027 95.00 Put
optionOPRA
EODNov 4, 2026
13.00USD+0.775%(+0.10)17Vol5,979OI
ORCL271217P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.9500 | 13.3500 | 12.9500 | 13.0000 | +0.775% | 17 | 5,978 | 0.000% |
| 2026-11-03 | 13.4500 | 13.6000 | 12.9000 | 12.9000 | -8.834% | 71 | 5,978 | +0.775% |
| 2026-11-02 | 14.0000 | 14.1500 | 14.0000 | 14.1500 | +23.043% | 12 | 5,966 | -8.127% |
| 2026-10-30 | 11.3900 | 11.6000 | 10.5000 | 11.5000 | +8.491% | 4,513 | 1,723 | +13.043% |
| 2026-10-29 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | -10.549% | 1,018 | 731 | +22.642% |
| 2026-10-27 | 11.9500 | 11.9500 | 11.8500 | 11.8500 | -11.236% | 2 | 729 | +9.705% |
| 2026-10-26 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.692% | 20 | 709 | -2.622% |
| 2026-10-23 | 13.7000 | 13.7000 | 13.0000 | 13.0000 | -5.109% | 2 | 708 | 0.000% |
| 2026-10-22 | 13.0500 | 13.7000 | 13.0500 | 13.7000 | +17.094% | 26 | 708 | -5.109% |
| 2026-10-20 | 11.8000 | 11.8500 | 11.7000 | 11.7000 | -0.847% | 28 | 698 | +11.111% |
| 2026-10-19 | 11.9000 | 11.9500 | 11.8000 | 11.8000 | +0.855% | 31 | 672 | +10.169% |
| 2026-10-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.171% | 15 | 657 | +11.111% |
| 2026-10-15 | 11.6000 | 11.6000 | 10.9800 | 11.0200 | -5.812% | 26 | 649 | +17.967% |
| 2026-10-14 | 10.6500 | 11.7000 | 10.6500 | 11.7000 | +18.782% | 22 | 638 | +11.111% |
| 2026-10-12 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | +6.486% | 16 | 624 | +31.980% |
| 2026-10-09 | 9.5200 | 9.5200 | 9.2500 | 9.2500 | -13.146% | 5 | 620 | +40.541% |
| 2026-10-08 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.181% | 2 | 622 | +22.066% |
| 2026-10-02 | 9.8000 | 10.0500 | 9.8000 | 10.0300 | -4.929% | 6 | 626 | +29.611% |
| 2026-09-30 | 10.6400 | 10.6400 | 10.5500 | 10.5500 | +0.381% | 5 | 625 | +23.223% |
| 2026-09-29 | 10.0500 | 10.5200 | 9.9000 | 10.5100 | +1.058% | 26 | 610 | +23.692% |
| 2026-09-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +16.461% | 17 | 610 | +25.000% |
| 2026-09-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +2.644% | 2 | 610 | +45.577% |
| 2026-09-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.000% | 5 | 610 | +49.425% |
| 2026-09-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.286% | 10 | 605 | +30.000% |
| 2026-09-11 | 7.7900 | 8.8700 | 7.7900 | 8.7500 | +6.061% | 18 | 605 | +48.571% |
| 2026-09-09 | 8.6200 | 8.6200 | 8.2500 | 8.2500 | -4.070% | 2 | 605 | +57.576% |
| 2026-09-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.972% | 1 | 606 | +51.163% |
| 2026-09-04 | 9.2200 | 9.2200 | 9.0500 | 9.0500 | -5.729% | 26 | 582 | +43.646% |
| 2026-09-03 | 9.5300 | 9.6000 | 9.5300 | 9.6000 | -14.286% | 2 | 584 | +35.417% |
| 2026-09-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.285% | 1 | 584 | +16.071% |
| 2026-09-01 | 12.0000 | 12.0800 | 12.0000 | 12.0800 | +7.857% | 7 | 582 | +7.616% |
| 2026-08-28 | 11.1700 | 11.2000 | 11.1700 | 11.2000 | -15.087% | 2 | 582 | +16.071% |
| 2026-08-20 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -0.902% | 1 | 583 | -1.440% |
| 2026-08-19 | 13.2800 | 13.3300 | 13.2800 | 13.3100 | +1.140% | 12 | 587 | -2.329% |
| 2026-08-18 | 13.1200 | 13.1600 | 13.1200 | 13.1600 | +2.016% | 2 | 586 | -1.216% |
| 2026-08-17 | 13.0000 | 13.0000 | 12.6000 | 12.9000 | +4.453% | 27 | 577 | +0.775% |
| 2026-08-14 | 12.0000 | 12.3500 | 12.0000 | 12.3500 | -0.403% | 21 | 565 | +5.263% |
| 2026-08-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.276% | 210 | 365 | +4.839% |
| 2026-08-12 | 13.3100 | 13.3100 | 12.7000 | 12.8200 | -17.023% | 4 | 366 | +1.404% |
| 2026-08-05 | 15.5500 | 15.5500 | 15.4000 | 15.4500 | +1.311% | 63 | 366 | -15.858% |
| 2026-08-04 | 16.5000 | 16.5000 | 15.2500 | 15.2500 | -9.118% | 2 | 367 | -14.754% |
| 2026-08-03 | 16.6000 | 16.7800 | 16.6000 | 16.7800 | -9.297% | 2 | 367 | -22.527% |
| 2026-07-31 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -12.941% | 100 | 268 | -29.730% |
| 2026-07-29 | 20.3500 | 21.3000 | 20.3500 | 21.2500 | +1.821% | 84 | 198 | -38.824% |
| 2026-07-28 | 20.6500 | 20.8700 | 20.6500 | 20.8700 | -3.424% | 3 | 197 | -37.710% |
| 2026-07-27 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | +0.325% | 1 | 196 | -39.843% |
| 2026-07-24 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +3.558% | 1 | 196 | -39.647% |
| 2026-07-23 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +7.772% | 1 | 195 | -37.500% |
| 2026-07-21 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -1.026% | 2 | 193 | -32.642% |
| 2026-07-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +7.143% | 1 | 192 | -33.333% |
| 2026-07-17 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +0.110% | 2 | 192 | -28.571% |
| 2026-07-16 | 18.2000 | 18.2000 | 18.1800 | 18.1800 | +10.854% | 2 | 191 | -28.493% |
| 2026-07-13 | 16.0500 | 16.4000 | 15.9100 | 16.4000 | +9.333% | 17 | 185 | -20.732% |
| 2026-07-02 | 14.6000 | 15.0400 | 14.6000 | 15.0000 | +8.696% | 12 | 184 | -13.333% |
| 2026-07-01 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.661% | 5 | 185 | -5.797% |
| 2026-06-25 | 12.3000 | 12.7000 | 12.3000 | 12.7000 | +15.455% | 11 | 187 | +2.362% |
| 2026-06-24 | 11.0200 | 11.0500 | 11.0000 | 11.0000 | +5.263% | 15 | 191 | +18.182% |
| 2026-06-23 | 10.0400 | 10.4500 | 10.0400 | 10.4500 | +24.405% | 3 | 189 | +24.402% |
| 2026-06-15 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | -14.894% | 11 | 179 | +54.762% |
| 2026-06-11 | 10.0000 | 10.0300 | 9.8700 | 9.8700 | +48.421% | 21 | 185 | +31.712% |
| 2026-06-02 | 6.8000 | 6.8000 | 6.6000 | 6.6500 | -18.902% | 25 | 190 | +95.489% |
| 2026-05-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 1 | 191 | +58.537% |
| 2026-05-26 | 8.5000 | 8.5000 | 8.4000 | 8.5000 | -2.523% | 40 | 191 | +52.941% |
| 2026-05-18 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -6.136% | 1 | 192 | +49.083% |
| 2026-05-12 | 9.2500 | 9.2900 | 9.2500 | 9.2900 | +5.568% | 2 | 191 | +39.935% |
| 2026-05-11 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -1.124% | 15 | 186 | +47.727% |
| 2026-05-08 | 9.0000 | 9.0000 | 8.8500 | 8.9000 | -1.111% | 8 | 186 | +46.067% |
| 2026-05-07 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | -3.743% | 10 | 186 | +44.444% |
| 2026-05-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.630% | 5 | 176 | +39.037% |
| 2026-05-05 | 9.2300 | 9.2300 | 9.1000 | 9.2000 | -19.651% | 25 | 171 | +41.304% |
| 2026-04-30 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | +1.148% | 14 | 191 | +13.537% |
| 2026-04-29 | 11.1000 | 11.3200 | 11.1000 | 11.3200 | +25.778% | 2 | 182 | +14.841% |
| 2026-04-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 2 | 182 | +44.444% |
| 2026-04-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.820% | 5 | 182 | +46.067% |
| 2026-04-17 | 9.9000 | 9.9000 | 9.4000 | 9.4500 | -11.682% | 15 | 177 | +37.566% |
| 2026-04-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.140% | 5 | 162 | +21.495% |
| 2026-04-14 | 11.4000 | 11.4100 | 11.4000 | 11.4000 | -8.286% | 98 | 157 | +14.035% |
| 2026-04-13 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -4.751% | 5 | 111 | +4.586% |
| 2026-04-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.548% | 1 | 111 | -0.383% |
| 2026-04-06 | 13.8000 | 13.8500 | 13.5300 | 13.5300 | -10.752% | 55 | 110 | -3.917% |
| 2026-03-30 | 14.8500 | 15.1600 | 14.8500 | 15.1600 | +7.289% | 30 | 77 | -14.248% |
| 2026-03-26 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +7.045% | 2 | 93 | -7.997% |
| 2026-03-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.937% | 3 | 95 | -1.515% |
| 2026-03-20 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +4.098% | 15 | 92 | +2.362% |
| 2026-03-13 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +10.909% | 1 | 96 | +6.557% |
| 2026-03-11 | 11.1000 | 11.1000 | 10.9700 | 11.0000 | -20.000% | 45 | 95 | +18.182% |
| 2026-03-10 | 13.8500 | 13.8500 | 13.7500 | 13.7500 | -5.498% | 17 | 69 | -5.455% |
| 2026-03-09 | 14.1000 | 14.6900 | 14.1000 | 14.5500 | -4.902% | 47 | 57 | -10.653% |
| 2026-02-24 | 15.6000 | 15.8000 | 15.0000 | 15.3000 | +8.127% | 20 | 75 | -15.033% |
| 2026-02-04 | 13.9300 | 14.1500 | 13.9300 | 14.1500 | +24.670% | 4 | 95 | -8.127% |
| 2026-01-30 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -0.873% | 3 | 95 | +14.537% |
| 2026-01-29 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | +17.316% | 2 | 92 | +13.537% |
| 2026-01-27 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -3.842% | 1 | 92 | +33.197% |
| 2026-01-21 | 9.6000 | 10.1500 | 9.6000 | 10.1500 | +16.000% | 18 | 91 | +28.079% |
| 2026-01-20 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +5.422% | 1 | 89 | +48.571% |
| 2026-01-15 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +12.925% | 2 | 89 | +56.627% |
| 2026-01-09 | 8.0000 | 8.0000 | 7.3500 | 7.3500 | -6.962% | 13 | 89 | +76.871% |
| 2026-01-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.326% | 5 | 77 | +64.557% |
| 2026-01-02 | 7.7000 | 7.7000 | 7.4000 | 7.4300 | -3.129% | 15 | 72 | +74.966% |
| 2025-12-29 | 7.7000 | 7.8000 | 7.6700 | 7.6700 | +5.068% | 12 | 57 | +69.492% |
| 2025-12-26 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | -8.750% | 18 | 47 | +78.082% |
| 2025-12-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 5 | 31 | +62.500% |
| 2025-12-22 | 8.1500 | 8.8000 | 7.8000 | 7.8000 | -4.878% | 27 | 1 | +66.667% |
| 2025-12-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 1 | +58.537% |