ORCL270917P00080000
ORCL Sep 17 2027 80.00 Put
optionOPRA
EODNov 4, 2026
6.47USD+2.373%(+0.15)31Vol3,289OI
ORCL270917P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.4200 | 6.4900 | 6.3400 | 6.4700 | +2.373% | 31 | 3,286 | 0.000% |
| 2026-11-03 | 6.6600 | 6.6600 | 6.3200 | 6.3200 | -12.222% | 7 | 3,286 | +2.373% |
| 2026-11-02 | 6.3000 | 7.3000 | 6.3000 | 7.2000 | +26.316% | 23 | 3,139 | -10.139% |
| 2026-10-30 | 5.0000 | 5.7000 | 5.0000 | 5.7000 | +29.545% | 6 | 3,142 | +13.509% |
| 2026-10-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +11.675% | 1 | 3,141 | +47.045% |
| 2026-10-28 | 4.5000 | 4.5000 | 3.9400 | 3.9400 | -29.643% | 588 | 3,440 | +64.213% |
| 2026-10-27 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -9.385% | 12 | 3,443 | +15.536% |
| 2026-10-26 | 6.1500 | 6.2600 | 6.1200 | 6.1800 | -3.438% | 21 | 3,445 | +4.693% |
| 2026-10-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.991% | 80 | 3,445 | +1.094% |
| 2026-10-22 | 6.0900 | 6.5300 | 6.0900 | 6.5300 | +8.833% | 1,003 | 2,446 | -0.919% |
| 2026-10-21 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | +7.143% | 21 | 2,445 | +7.833% |
| 2026-10-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 2,446 | +15.536% |
| 2026-10-16 | 5.1500 | 6.0000 | 5.1000 | 6.0000 | +18.812% | 49 | 2,418 | +7.833% |
| 2026-10-15 | 5.5600 | 5.5600 | 5.0500 | 5.0500 | -5.075% | 2 | 2,417 | +28.119% |
| 2026-10-14 | 4.8300 | 5.6000 | 4.8300 | 5.3200 | +34.684% | 6 | 2,420 | +21.617% |
| 2026-10-13 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -11.036% | 11 | 2,420 | +63.797% |
| 2026-10-12 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | +7.246% | 5 | 2,418 | +45.721% |
| 2026-10-09 | 4.3000 | 4.3000 | 4.1200 | 4.1400 | -1.429% | 9 | 2,414 | +56.280% |
| 2026-10-08 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +3.704% | 11 | 2,404 | +54.048% |
| 2026-10-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 10 | 2,414 | +59.753% |
| 2026-10-06 | 3.9500 | 3.9500 | 3.9400 | 3.9500 | -11.435% | 12 | 2,403 | +63.797% |
| 2026-10-02 | 4.3500 | 4.5500 | 4.3500 | 4.4600 | -7.083% | 7 | 2,397 | +45.067% |
| 2026-10-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 2,398 | +34.792% |
| 2026-09-30 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -1.042% | 4 | 2,396 | +36.211% |
| 2026-09-29 | 5.1700 | 5.1700 | 4.4500 | 4.8000 | -5.882% | 17 | 2,387 | +34.792% |
| 2026-09-28 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | +9.677% | 4 | 2,385 | +26.863% |
| 2026-09-25 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -1.691% | 3 | 2,382 | +39.140% |
| 2026-09-24 | 4.7500 | 4.8000 | 4.7000 | 4.7300 | +19.747% | 39 | 2,367 | +36.786% |
| 2026-09-23 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +6.183% | 15 | 2,352 | +63.797% |
| 2026-09-22 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.615% | 2 | 2,350 | +73.925% |
| 2026-09-21 | 3.8000 | 3.9000 | 3.7600 | 3.9000 | -3.704% | 21 | 2,341 | +65.897% |
| 2026-09-18 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +1.250% | 2 | 2,339 | +59.753% |
| 2026-09-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.103% | 5 | 2,339 | +61.750% |
| 2026-09-16 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | +0.235% | 2 | 2,338 | +51.878% |
| 2026-09-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.848% | 1 | 2,338 | +52.235% |
| 2026-09-14 | 4.5500 | 4.5500 | 4.2500 | 4.3300 | +11.026% | 609 | 1,735 | +49.423% |
| 2026-09-11 | 3.6900 | 3.9000 | 3.6500 | 3.9000 | -0.256% | 1,645 | 547 | +65.897% |
| 2026-09-10 | 3.9500 | 3.9500 | 3.8800 | 3.9100 | +9.524% | 4 | 547 | +65.473% |
| 2026-09-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -10.750% | 5 | 547 | +81.232% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 547 | +61.750% |
| 2026-09-03 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -21.495% | 3 | 550 | +54.048% |
| 2026-09-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.469% | 1 | 550 | +20.935% |
| 2026-09-01 | 5.7100 | 5.7200 | 5.7100 | 5.7200 | +11.068% | 2 | 551 | +13.112% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.534% | 3 | 554 | +25.631% |
| 2026-08-27 | 5.4000 | 6.0200 | 5.4000 | 5.5100 | -2.478% | 64 | 561 | +17.423% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -9.164% | 72 | 567 | +14.513% |
| 2026-08-24 | 6.5000 | 6.5000 | 6.2200 | 6.2200 | +2.640% | 2 | 566 | +4.019% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.0000 | 6.0600 | -6.626% | 33 | 566 | +6.766% |
| 2026-08-20 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -6.619% | 20 | 546 | -0.308% |
| 2026-08-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +13.934% | 2 | 544 | -6.906% |
| 2026-08-17 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -1.613% | 3 | 542 | +6.066% |
| 2026-08-14 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | +5.085% | 4 | 546 | +4.355% |
| 2026-08-13 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -8.385% | 3 | 547 | +9.661% |
| 2026-08-12 | 6.7000 | 6.8000 | 6.3500 | 6.4400 | -17.436% | 20 | 550 | +0.466% |
| 2026-08-07 | 7.9500 | 7.9500 | 7.7500 | 7.8000 | -9.302% | 62 | 579 | -17.051% |
| 2026-08-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.304% | 2 | 577 | -24.767% |
| 2026-08-04 | 8.2500 | 8.2500 | 8.0900 | 8.0900 | -16.426% | 4 | 575 | -20.025% |
| 2026-08-03 | 9.2800 | 9.6800 | 9.2800 | 9.6800 | -6.019% | 10 | 568 | -33.161% |
| 2026-07-31 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | -14.167% | 300 | 330 | -37.184% |
| 2026-07-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.351% | 6 | 330 | -46.083% |
| 2026-07-28 | 12.1500 | 12.1500 | 11.8400 | 11.8400 | -1.498% | 11 | 330 | -45.355% |
| 2026-07-27 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -3.454% | 1 | 330 | -46.173% |
| 2026-07-24 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +4.798% | 2 | 330 | -48.032% |
| 2026-07-23 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +6.547% | 1 | 331 | -45.539% |
| 2026-07-20 | 11.1400 | 11.1500 | 11.1400 | 11.1500 | +9.636% | 20 | 319 | -41.973% |
| 2026-07-17 | 9.8600 | 10.3200 | 9.8600 | 10.1700 | +0.197% | 11 | 314 | -36.382% |
| 2026-07-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.730% | 2 | 313 | -36.256% |
| 2026-07-15 | 9.3500 | 9.3500 | 9.2500 | 9.2500 | -3.445% | 53 | 260 | -30.054% |
| 2026-07-14 | 9.6000 | 9.6000 | 9.1000 | 9.5800 | +19.750% | 48 | 220 | -32.463% |
| 2026-07-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.650% | 1 | 220 | -19.125% |
| 2026-07-09 | 7.2700 | 7.2700 | 7.2300 | 7.2300 | -13.826% | 5 | 222 | -10.512% |
| 2026-07-08 | 8.5300 | 8.5300 | 8.3900 | 8.3900 | +1.697% | 5 | 225 | -22.884% |
| 2026-07-07 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | +5.499% | 13 | 223 | -21.576% |
| 2026-07-06 | 7.7800 | 7.9500 | 7.5000 | 7.8200 | -2.615% | 10 | 222 | -17.263% |
| 2026-07-02 | 7.6500 | 8.3700 | 7.5300 | 8.0300 | +10.912% | 18 | 210 | -19.427% |
| 2026-06-30 | 7.5400 | 7.5400 | 7.2200 | 7.2400 | +4.473% | 3 | 211 | -10.635% |
| 2026-06-29 | 6.5300 | 6.9400 | 6.5300 | 6.9300 | +2.515% | 24 | 224 | -6.638% |
| 2026-06-26 | 6.6500 | 6.7600 | 6.6500 | 6.7600 | +4.321% | 11 | 224 | -4.290% |
| 2026-06-25 | 6.3300 | 6.6400 | 6.3300 | 6.4800 | -2.115% | 14 | 217 | -0.154% |
| 2026-06-24 | 6.1300 | 6.6400 | 5.6800 | 6.6200 | +42.366% | 33 | 245 | -2.266% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.3700 | 4.6500 | -7.000% | 3 | 244 | +39.140% |
| 2026-06-11 | 4.5600 | 5.0000 | 4.2100 | 5.0000 | +38.122% | 94 | 177 | +29.400% |
| 2026-06-10 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | +17.915% | 15 | 169 | +78.729% |
| 2026-06-02 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | -22.278% | 40 | 159 | +110.749% |
| 2026-05-28 | 4.0500 | 4.1000 | 3.9000 | 3.9500 | -15.957% | 41 | 139 | +63.797% |
| 2026-05-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 139 | +37.660% |
| 2026-05-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 2 | 137 | +37.660% |
| 2026-05-12 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | -19.328% | 3 | 138 | +34.792% |
| 2026-04-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 13 | 138 | +8.739% |
| 2026-04-15 | 5.8000 | 5.8500 | 5.5000 | 5.5000 | -10.569% | 145 | 148 | +17.636% |
| 2026-04-14 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -11.511% | 2 | 18 | +5.203% |
| 2026-03-20 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +0.725% | 1 | 17 | -6.906% |
| 2026-03-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +12.195% | 1 | 17 | -6.232% |
| 2026-03-11 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | -21.154% | 2 | 17 | +5.203% |
| 2026-03-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.106% | 1 | 17 | -17.051% |
| 2026-03-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.815% | 1 | 16 | -19.627% |
| 2026-02-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +25.332% | 1 | 17 | -31.534% |
| 2026-02-11 | 7.4500 | 7.5400 | 7.4500 | 7.5400 | +3.288% | 2 | 16 | -14.191% |
| 2026-02-10 | 7.0300 | 7.3000 | 7.0300 | 7.3000 | -21.925% | 2 | 16 | -11.370% |
| 2026-02-05 | 8.8500 | 9.3500 | 8.8500 | 9.3500 | 0.000% | 21 | 15 | -30.802% |