ORCL261120P00080000
ORCL Nov 20 2026 80.00 Put
optionOPRA
EODNov 4, 2026
0.05USD-50.000%(-0.05)8Vol8,448OI
ORCL261120P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | -50.000% | 8 | 8,444 | 0.000% |
| 2026-11-03 | 0.0600 | 0.1200 | 0.0600 | 0.1000 | -33.333% | 226 | 8,529 | -50.000% |
| 2026-11-02 | 0.1000 | 0.1600 | 0.0900 | 0.1500 | +7.143% | 860 | 8,025 | -66.667% |
| 2026-10-30 | 0.0600 | 0.1400 | 0.0600 | 0.1400 | +250.000% | 107 | 8,030 | -64.286% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 111 | 7,936 | +25.000% |
| 2026-10-28 | 0.0700 | 0.0900 | 0.0300 | 0.0300 | -72.727% | 17 | 7,946 | +66.667% |
| 2026-10-27 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 102 | 7,944 | -54.545% |
| 2026-10-26 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | -23.529% | 30 | 7,948 | -61.538% |
| 2026-10-23 | 0.1800 | 0.2100 | 0.1500 | 0.1700 | -19.048% | 18 | 7,948 | -70.588% |
| 2026-10-22 | 0.1400 | 0.2100 | 0.1400 | 0.2100 | +40.000% | 7 | 7,943 | -76.190% |
| 2026-10-21 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +7.143% | 4 | 7,945 | -66.667% |
| 2026-10-20 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 11 | 7,945 | -64.286% |
| 2026-10-19 | 0.1800 | 0.1900 | 0.1500 | 0.1500 | -40.000% | 408 | 7,940 | -66.667% |
| 2026-10-16 | 0.1500 | 0.2600 | 0.1400 | 0.2500 | +25.000% | 502 | 7,928 | -80.000% |
| 2026-10-15 | 0.2100 | 0.2400 | 0.1900 | 0.2000 | +5.263% | 42 | 7,903 | -75.000% |
| 2026-10-14 | 0.1500 | 0.2100 | 0.1300 | 0.1900 | +111.111% | 139 | 7,898 | -73.684% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.0600 | 0.0900 | -18.182% | 30 | 7,898 | -44.444% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +22.222% | 11 | 7,887 | -54.545% |
| 2026-10-09 | 0.0400 | 0.1300 | 0.0400 | 0.0900 | -35.714% | 7,011 | 2,322 | -44.444% |
| 2026-10-08 | 0.0800 | 0.3400 | 0.0800 | 0.1400 | +75.000% | 11 | 2,323 | -64.286% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 2,323 | -37.500% |
| 2026-10-06 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 9 | 2,323 | -50.000% |
| 2026-10-05 | 0.0900 | 0.1100 | 0.0800 | 0.0900 | -25.000% | 20 | 2,323 | -44.444% |
| 2026-10-02 | 0.1100 | 0.1400 | 0.1100 | 0.1200 | -7.692% | 4 | 2,323 | -58.333% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +8.333% | 2 | 2,322 | -61.538% |
| 2026-09-30 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 19 | 2,321 | -58.333% |
| 2026-09-29 | 0.1300 | 0.1600 | 0.1200 | 0.1300 | -18.750% | 31 | 2,301 | -61.538% |
| 2026-09-28 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | +14.286% | 11 | 2,306 | -68.750% |
| 2026-09-25 | 0.1400 | 0.1900 | 0.1400 | 0.1400 | -12.500% | 13 | 2,308 | -64.286% |
| 2026-09-24 | 0.2200 | 0.2400 | 0.1600 | 0.1600 | +23.077% | 215 | 2,117 | -68.750% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -13.333% | 17 | 2,105 | -61.538% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 2,105 | -66.667% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +128.571% | 2 | 2,105 | -68.750% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -56.250% | 1 | 2,105 | -28.571% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -38.462% | 1 | 2,104 | -68.750% |
| 2026-09-11 | 0.1000 | 0.2600 | 0.1000 | 0.2600 | -16.129% | 2 | 2,105 | -80.769% |
| 2026-09-10 | 0.1700 | 0.3100 | 0.1500 | 0.3100 | +93.750% | 6 | 2,099 | -83.871% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 2 | 2,101 | -68.750% |
| 2026-09-03 | 0.4000 | 0.4000 | 0.2000 | 0.2100 | -52.273% | 805 | 1,315 | -76.190% |
| 2026-09-01 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +25.714% | 2 | 1,313 | -88.636% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -16.667% | 31 | 1,343 | -85.714% |
| 2026-08-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 5 | 1,347 | -88.095% |
| 2026-08-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 1,348 | -88.095% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 1 | 1,347 | -90.000% |
| 2026-08-24 | 0.5800 | 0.6400 | 0.5800 | 0.6400 | +10.345% | 10 | 1,357 | -92.187% |
| 2026-08-21 | 0.5400 | 0.5900 | 0.5400 | 0.5800 | -9.375% | 209 | 1,150 | -91.379% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +1.587% | 1 | 1,150 | -92.187% |
| 2026-08-19 | 0.5100 | 0.6300 | 0.5100 | 0.6300 | +1.613% | 2 | 1,150 | -92.063% |
| 2026-08-18 | 0.6300 | 0.7000 | 0.5800 | 0.6200 | +6.897% | 235 | 1,127 | -91.935% |
| 2026-08-14 | 0.5000 | 0.7000 | 0.5000 | 0.5800 | +1.754% | 13 | 1,132 | -91.379% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.5300 | 0.5700 | -21.918% | 23 | 1,150 | -91.228% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -6.410% | 1 | 1,150 | -93.151% |
| 2026-08-11 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | -14.286% | 2 | 1,151 | -93.590% |
| 2026-08-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 2 | 1,151 | -94.505% |
| 2026-08-07 | 1.2100 | 1.2500 | 1.0500 | 1.0500 | -30.000% | 24 | 1,139 | -95.238% |
| 2026-08-06 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +14.504% | 2 | 1,138 | -96.667% |
| 2026-08-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 2 | 1,140 | -96.183% |
| 2026-08-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -24.581% | 10 | 1,140 | -96.296% |
| 2026-08-03 | 2.2500 | 2.2500 | 1.7900 | 1.7900 | -25.417% | 17 | 1,140 | -97.207% |
| 2026-07-31 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | -12.727% | 14 | 1,149 | -97.917% |
| 2026-07-30 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -21.203% | 44 | 1,131 | -98.182% |
| 2026-07-29 | 3.6500 | 3.7500 | 3.4500 | 3.4900 | +6.728% | 9 | 1,135 | -98.567% |
| 2026-07-28 | 3.9100 | 4.0400 | 3.2700 | 3.2700 | -2.096% | 38 | 1,141 | -98.471% |
| 2026-07-27 | 3.4000 | 3.4500 | 3.3400 | 3.3400 | -22.685% | 186 | 1,228 | -98.503% |
| 2026-07-24 | 4.0000 | 4.3200 | 3.7000 | 4.3200 | +20.000% | 63 | 1,218 | -98.843% |
| 2026-07-23 | 3.2000 | 3.6500 | 3.2000 | 3.6000 | +20.401% | 8 | 1,216 | -98.611% |
| 2026-07-22 | 2.7000 | 3.2500 | 2.7000 | 2.9900 | +3.819% | 49 | 1,170 | -98.328% |
| 2026-07-21 | 3.0300 | 3.0500 | 2.7800 | 2.8800 | -8.571% | 585 | 1,167 | -98.264% |
| 2026-07-20 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | +12.903% | 15 | 1,165 | -98.413% |
| 2026-07-17 | 2.7800 | 2.8100 | 2.5800 | 2.7900 | +0.722% | 436 | 964 | -98.208% |
| 2026-07-16 | 2.4500 | 2.7700 | 2.4500 | 2.7700 | +28.241% | 29 | 945 | -98.195% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.1300 | 2.1600 | -14.286% | 6 | 951 | -97.685% |
| 2026-07-14 | 2.3500 | 2.5200 | 2.3000 | 2.5200 | +14.027% | 31 | 929 | -98.016% |
| 2026-07-13 | 1.8200 | 2.2100 | 1.8200 | 2.2100 | +22.778% | 17 | 915 | -97.738% |
| 2026-07-10 | 1.7700 | 1.8000 | 1.6900 | 1.8000 | -7.692% | 11 | 909 | -97.222% |
| 2026-07-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 908 | -97.436% |
| 2026-07-07 | 1.7500 | 1.9100 | 1.7500 | 1.8500 | +8.824% | 3 | 905 | -97.297% |
| 2026-07-06 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | -10.526% | 4 | 901 | -97.059% |
| 2026-07-02 | 1.5000 | 1.9900 | 1.5000 | 1.9000 | +25.000% | 56 | 898 | -97.368% |
| 2026-07-01 | 1.5000 | 1.5300 | 1.4200 | 1.5200 | +8.571% | 114 | 900 | -96.711% |
| 2026-06-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 50 | 900 | -96.429% |
| 2026-06-29 | 1.3700 | 1.3700 | 1.3000 | 1.3700 | +5.385% | 46 | 900 | -96.350% |
| 2026-06-25 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | +100.000% | 2 | 899 | -96.154% |
| 2026-06-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 100 | 899 | -92.308% |
| 2026-06-22 | 0.7100 | 0.7300 | 0.5800 | 0.6000 | -3.226% | 106 | 894 | -91.667% |
| 2026-06-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 2 | 894 | -91.935% |
| 2026-06-11 | 0.6600 | 0.8000 | 0.6600 | 0.7200 | +14.286% | 22 | 888 | -93.056% |
| 2026-06-10 | 0.8700 | 0.8700 | 0.6300 | 0.6300 | -37.000% | 8 | 887 | -92.063% |
| 2026-06-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 2 | 887 | -95.000% |
| 2026-06-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +10.294% | 1 | 887 | -93.333% |
| 2026-05-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 1 | 887 | -92.647% |
| 2026-05-27 | 0.6900 | 0.7600 | 0.6900 | 0.7600 | +7.042% | 2 | 885 | -93.421% |
| 2026-05-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +12.698% | 1 | 884 | -92.958% |
| 2026-05-11 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -38.835% | 1 | 884 | -92.063% |
| 2026-05-08 | 1.0800 | 1.1100 | 1.0300 | 1.0300 | -14.167% | 31 | 884 | -95.146% |
| 2026-05-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 2 | 888 | -95.833% |
| 2026-04-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -54.545% | 5 | 886 | -96.296% |
| 2026-04-09 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -8.333% | 1 | 886 | -98.316% |
| 2026-04-07 | 3.2500 | 3.2600 | 3.2400 | 3.2400 | +4.516% | 5 | 885 | -98.457% |
| 2026-03-31 | 3.4000 | 3.4700 | 3.1000 | 3.1000 | -16.216% | 983 | 884 | -98.387% |
| 2026-03-27 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | +17.460% | 43 | 380 | -98.649% |
| 2026-03-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +21.622% | 5 | 356 | -98.413% |
| 2026-03-17 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -9.756% | 1 | 351 | -98.069% |
| 2026-03-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +16.194% | 2 | 350 | -98.258% |
| 2026-03-11 | 2.3600 | 2.4800 | 2.3600 | 2.4700 | -41.882% | 22 | 348 | -97.976% |
| 2026-02-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.155% | 1 | 350 | -98.824% |
| 2026-02-26 | 3.8800 | 4.1200 | 3.8800 | 4.1200 | -0.723% | 72 | 349 | -98.786% |
| 2026-02-24 | 4.1800 | 4.2200 | 4.1000 | 4.1500 | -8.791% | 270 | 277 | -98.795% |
| 2026-02-23 | 4.0600 | 4.5500 | 4.0600 | 4.5500 | +26.741% | 4 | 14 | -98.901% |
| 2026-02-17 | 3.7000 | 3.7000 | 3.5700 | 3.5900 | -15.330% | 16 | 10 | -98.607% |
| 2026-02-05 | 4.2000 | 4.2500 | 4.2000 | 4.2400 | 0.000% | 20 | 10 | -98.821% |