ORCL261120P00085000
ORCL Nov 20 2026 85.00 Put
optionOPRA
EODNov 4, 2026
0.10USD-28.571%(-0.04)40Vol1,831OI
ORCL261120P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | -28.571% | 40 | 1,812 | 0.000% |
| 2026-11-03 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -41.667% | 14 | 1,802 | -28.571% |
| 2026-11-02 | 0.1400 | 0.2400 | 0.1200 | 0.2400 | +26.316% | 72 | 1,750 | -58.333% |
| 2026-10-30 | 0.1200 | 0.1900 | 0.1200 | 0.1900 | +216.667% | 4 | 1,751 | -47.368% |
| 2026-10-28 | 0.1900 | 0.1900 | 0.0600 | 0.0600 | -45.455% | 40 | 1,770 | +66.667% |
| 2026-10-27 | 0.1400 | 0.1600 | 0.1100 | 0.1100 | -47.619% | 33 | 1,768 | -9.091% |
| 2026-10-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 2 | 1,768 | -52.381% |
| 2026-10-23 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -45.946% | 16 | 1,773 | -50.000% |
| 2026-10-22 | 0.2100 | 0.3800 | 0.1900 | 0.3700 | +85.000% | 67 | 1,825 | -72.973% |
| 2026-10-21 | 0.2300 | 0.2300 | 0.1700 | 0.2000 | 0.000% | 309 | 1,575 | -50.000% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -41.176% | 2 | 1,573 | -50.000% |
| 2026-10-16 | 0.1600 | 0.3500 | 0.1600 | 0.3400 | +47.826% | 1,115 | 595 | -70.588% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | -8.000% | 10 | 587 | -56.522% |
| 2026-10-14 | 0.1700 | 0.3000 | 0.1700 | 0.2500 | +150.000% | 384 | 415 | -60.000% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -33.333% | 72 | 399 | 0.000% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 399 | -33.333% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 143 | 306 | -23.077% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 10 | 307 | -9.091% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 7 | 309 | -16.667% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 308 | -33.333% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 3 | 310 | -41.176% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -4.762% | 6 | 310 | -50.000% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 2 | 310 | -52.381% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -28.000% | 5 | 305 | -44.444% |
| 2026-09-24 | 0.2200 | 0.3400 | 0.2200 | 0.2500 | +47.059% | 126 | 255 | -60.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -22.727% | 5 | 257 | -41.176% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 256 | -54.545% |
| 2026-09-16 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | -4.000% | 10 | 248 | -58.333% |
| 2026-09-15 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | +13.636% | 4 | 247 | -60.000% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -24.138% | 3 | 248 | -54.545% |
| 2026-09-10 | 0.2500 | 0.2900 | 0.2200 | 0.2900 | +61.111% | 13 | 244 | -65.517% |
| 2026-09-09 | 0.2000 | 0.2300 | 0.1800 | 0.1800 | -18.182% | 22 | 244 | -44.444% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.1400 | 0.2200 | -26.667% | 13 | 249 | -54.545% |
| 2026-09-04 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.000% | 6 | 250 | -66.667% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.2900 | 0.3000 | -36.170% | 9 | 250 | -66.667% |
| 2026-09-02 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | -20.339% | 4 | 249 | -78.723% |
| 2026-09-01 | 0.5500 | 0.6200 | 0.5500 | 0.5900 | +18.000% | 15 | 247 | -83.051% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 246 | -80.000% |
| 2026-08-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 5 | 251 | -82.143% |
| 2026-08-27 | 0.5500 | 0.5800 | 0.5200 | 0.5600 | -20.000% | 57 | 220 | -82.143% |
| 2026-08-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 2 | 221 | -85.714% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 220 | -87.500% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | -3.529% | 13 | 214 | -87.805% |
| 2026-08-21 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | -8.602% | 6 | 218 | -88.235% |
| 2026-08-19 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | +6.897% | 2 | 218 | -89.247% |
| 2026-08-18 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | +10.127% | 19 | 219 | -88.506% |
| 2026-08-17 | 0.7600 | 0.8300 | 0.7500 | 0.7900 | +5.333% | 131 | 248 | -87.342% |
| 2026-08-14 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -2.597% | 7 | 241 | -86.667% |
| 2026-08-13 | 0.7900 | 0.7900 | 0.7300 | 0.7700 | -12.500% | 29 | 253 | -87.013% |
| 2026-08-12 | 1.0100 | 1.0100 | 0.8800 | 0.8800 | -24.138% | 6 | 253 | -88.636% |
| 2026-08-11 | 1.2000 | 1.2500 | 1.1600 | 1.1600 | -3.333% | 4 | 250 | -91.379% |
| 2026-08-10 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | -21.053% | 17 | 250 | -91.667% |
| 2026-08-07 | 1.1900 | 1.6000 | 1.1900 | 1.5200 | -10.588% | 15 | 237 | -93.421% |
| 2026-08-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.053% | 1 | 236 | -94.118% |
| 2026-08-05 | 2.0400 | 2.0400 | 1.8500 | 1.8900 | +2.717% | 3 | 237 | -94.709% |
| 2026-08-04 | 2.2000 | 2.2000 | 1.7500 | 1.8400 | -20.690% | 12 | 239 | -94.565% |
| 2026-08-03 | 3.1700 | 3.1700 | 2.3200 | 2.3200 | -27.500% | 6 | 240 | -95.690% |
| 2026-07-31 | 3.4400 | 3.5000 | 3.1800 | 3.2000 | -12.568% | 8 | 242 | -96.875% |
| 2026-07-30 | 3.8500 | 3.8800 | 3.6600 | 3.6600 | -22.128% | 8 | 243 | -97.268% |
| 2026-07-29 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | +9.049% | 3 | 241 | -97.872% |
| 2026-07-28 | 4.8100 | 4.8100 | 4.3100 | 4.3100 | -2.045% | 7 | 234 | -97.680% |
| 2026-07-27 | 5.0500 | 5.0500 | 4.4000 | 4.4000 | -17.757% | 12 | 235 | -97.727% |
| 2026-07-24 | 5.2700 | 5.3500 | 4.9000 | 5.3500 | +18.625% | 29 | 209 | -98.131% |
| 2026-07-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.661% | 1 | 208 | -97.783% |
| 2026-07-20 | 4.0000 | 4.5400 | 4.0000 | 4.5400 | +31.594% | 9 | 205 | -97.797% |
| 2026-07-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +22.340% | 5 | 200 | -97.101% |
| 2026-07-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -11.321% | 2 | 198 | -96.454% |
| 2026-07-14 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +5.648% | 1 | 197 | -96.855% |
| 2026-07-13 | 2.4500 | 3.0100 | 2.4500 | 3.0100 | +32.018% | 15 | 185 | -96.678% |
| 2026-07-10 | 2.2700 | 2.2800 | 2.2100 | 2.2800 | +6.047% | 3 | 182 | -95.614% |
| 2026-07-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.602% | 1 | 181 | -95.349% |
| 2026-07-08 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | -1.600% | 2 | 179 | -95.935% |
| 2026-07-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.628% | 1 | 178 | -96.000% |
| 2026-07-01 | 1.9200 | 2.0100 | 1.9200 | 1.9900 | +8.743% | 17 | 163 | -94.975% |
| 2026-06-30 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -1.613% | 1 | 162 | -94.536% |
| 2026-06-29 | 1.8200 | 1.8600 | 1.7700 | 1.8600 | +8.772% | 40 | 170 | -94.624% |
| 2026-06-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +13.245% | 1 | 171 | -94.152% |
| 2026-06-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +46.602% | 1 | 170 | -93.377% |
| 2026-06-23 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +68.852% | 2 | 169 | -90.291% |
| 2026-06-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -17.568% | 1 | 168 | -83.607% |
| 2026-06-17 | 0.6200 | 0.7400 | 0.6200 | 0.7400 | -5.128% | 2 | 168 | -86.486% |
| 2026-06-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -19.588% | 5 | 173 | -87.179% |
| 2026-06-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 20 | 153 | -89.691% |
| 2026-06-05 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +26.667% | 2 | 155 | -89.474% |
| 2026-06-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -24.242% | 5 | 155 | -86.667% |
| 2026-05-27 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | +1.020% | 4 | 152 | -89.899% |
| 2026-05-22 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.909% | 4 | 149 | -89.796% |
| 2026-05-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 2 | 149 | -90.909% |
| 2026-05-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -27.586% | 5 | 144 | -90.476% |
| 2026-05-06 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | -20.330% | 113 | 144 | -93.103% |
| 2026-05-01 | 1.7800 | 1.8500 | 1.7800 | 1.8200 | -16.129% | 58 | 106 | -94.505% |
| 2026-04-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +7.960% | 50 | 106 | -95.392% |
| 2026-04-28 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -10.667% | 1 | 63 | -95.025% |
| 2026-04-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.163% | 1 | 63 | -95.556% |
| 2026-04-14 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | -32.320% | 3 | 63 | -95.918% |
| 2026-04-06 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -19.556% | 20 | 65 | -97.238% |
| 2026-03-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.810% | 5 | 65 | -97.778% |
| 2026-03-27 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | +8.867% | 10 | 60 | -97.738% |
| 2026-03-26 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | +9.730% | 10 | 55 | -97.537% |
| 2026-03-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +15.625% | 4 | 59 | -97.297% |
| 2026-03-16 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -11.111% | 3 | 55 | -96.875% |
| 2026-03-13 | 3.2000 | 3.6000 | 3.2000 | 3.6000 | +32.841% | 2 | 58 | -97.222% |
| 2026-03-11 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -33.902% | 1 | 58 | -96.310% |
| 2026-03-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.243% | 1 | 58 | -97.561% |
| 2026-03-05 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | -21.714% | 10 | 57 | -97.567% |
| 2026-03-03 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +19.318% | 20 | 48 | -98.095% |
| 2026-02-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 10 | 38 | -97.727% |
| 2026-02-17 | 4.3000 | 4.4700 | 4.3000 | 4.4500 | -16.978% | 16 | 33 | -97.753% |
| 2026-02-06 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -0.741% | 5 | 33 | -98.134% |
| 2026-02-05 | 4.8200 | 5.4000 | 4.8200 | 5.4000 | +13.924% | 6 | 33 | -98.148% |
| 2026-02-04 | 4.5600 | 4.7400 | 4.5500 | 4.7400 | +55.410% | 23 | 28 | -97.890% |
| 2026-02-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 25 | 17 | -96.721% |
| 2026-01-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 2 | -96.774% |