ORCL270917P00085000
ORCL Sep 17 2027 85.00 Put
optionOPRA
EODNov 4, 2026
7.77USD-1.019%(-0.08)17Vol2,135OI
ORCL270917P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.6500 | 7.7900 | 7.6500 | 7.7700 | -1.019% | 17 | 2,135 | 0.000% |
| 2026-11-03 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | -9.770% | 2 | 2,134 | -1.019% |
| 2026-11-02 | 7.8100 | 8.7200 | 7.8100 | 8.7000 | +29.851% | 21 | 2,122 | -10.690% |
| 2026-10-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +27.619% | 1 | 2,121 | +15.970% |
| 2026-10-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.375% | 2 | 2,121 | +48.000% |
| 2026-10-28 | 6.6500 | 6.6500 | 4.8000 | 4.8000 | -29.927% | 204 | 2,150 | +61.875% |
| 2026-10-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -9.631% | 1 | 2,150 | +13.431% |
| 2026-10-26 | 7.5000 | 7.5800 | 7.5000 | 7.5800 | -8.121% | 33 | 2,144 | +2.507% |
| 2026-10-22 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | +20.438% | 404 | 1,790 | -5.818% |
| 2026-10-19 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | -3.521% | 18 | 1,781 | +13.431% |
| 2026-10-16 | 6.4500 | 7.1000 | 6.4500 | 7.1000 | +10.937% | 817 | 1,235 | +9.437% |
| 2026-10-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 1,236 | +21.406% |
| 2026-10-14 | 6.1000 | 6.8000 | 6.1000 | 6.7500 | +37.755% | 7 | 1,236 | +15.111% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 12 | 1,231 | +58.571% |
| 2026-10-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.379% | 533 | 797 | +46.604% |
| 2026-10-08 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | +6.667% | 8 | 791 | +47.159% |
| 2026-10-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 22 | 773 | +56.970% |
| 2026-10-05 | 5.4500 | 5.4500 | 4.9000 | 4.9000 | -6.310% | 4 | 771 | +58.571% |
| 2026-10-02 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -10.598% | 50 | 771 | +48.566% |
| 2026-10-01 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +0.862% | 15 | 761 | +32.821% |
| 2026-09-30 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -2.848% | 6 | 759 | +33.966% |
| 2026-09-29 | 6.2500 | 6.2500 | 5.8000 | 5.9700 | -4.480% | 8 | 760 | +30.151% |
| 2026-09-28 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +9.649% | 3 | 757 | +24.320% |
| 2026-09-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 757 | +36.316% |
| 2026-09-24 | 6.1200 | 6.1200 | 5.7000 | 5.7000 | +17.526% | 77 | 686 | +36.316% |
| 2026-09-23 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +5.435% | 31 | 664 | +60.206% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 2 | 662 | +68.913% |
| 2026-09-21 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -1.031% | 16 | 649 | +61.875% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -8.491% | 3 | 648 | +60.206% |
| 2026-09-16 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | +0.952% | 34 | 626 | +46.604% |
| 2026-09-15 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -0.943% | 31 | 616 | +48.000% |
| 2026-09-14 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | +11.579% | 4 | 614 | +46.604% |
| 2026-09-11 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | +3.261% | 444 | 232 | +63.579% |
| 2026-09-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 4 | 231 | +68.913% |
| 2026-09-03 | 6.1000 | 6.1000 | 5.1000 | 5.1500 | -14.309% | 10 | 227 | +50.874% |
| 2026-09-02 | 6.3000 | 6.3000 | 6.0100 | 6.0100 | -7.538% | 42 | 185 | +29.285% |
| 2026-08-31 | 6.6000 | 6.6000 | 6.4500 | 6.5000 | +3.175% | 26 | 169 | +19.538% |
| 2026-08-28 | 6.4400 | 6.4600 | 6.3000 | 6.3000 | -6.942% | 52 | 133 | +23.333% |
| 2026-08-27 | 6.8300 | 7.2000 | 6.5700 | 6.7700 | -2.168% | 48 | 132 | +14.771% |
| 2026-08-26 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -5.850% | 1 | 132 | +12.283% |
| 2026-08-21 | 7.3000 | 7.3600 | 7.2000 | 7.3500 | -2.649% | 23 | 110 | +5.714% |
| 2026-08-19 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | -2.581% | 5 | 107 | +2.914% |
| 2026-08-18 | 7.7700 | 7.7700 | 7.7500 | 7.7500 | +7.789% | 2 | 106 | +0.258% |
| 2026-08-14 | 7.4500 | 7.4500 | 7.1900 | 7.1900 | -13.373% | 4 | 107 | +8.067% |
| 2026-08-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 1 | 107 | -6.386% |
| 2026-08-10 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | -6.216% | 2 | 106 | -9.651% |
| 2026-08-07 | 9.2500 | 9.2500 | 9.1700 | 9.1700 | -4.079% | 96 | 134 | -15.267% |
| 2026-08-06 | 9.8000 | 9.8000 | 9.5600 | 9.5600 | -25.661% | 2 | 132 | -18.724% |
| 2026-07-31 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -11.126% | 1 | 132 | -39.580% |
| 2026-07-29 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +3.283% | 3 | 130 | -46.303% |
| 2026-07-28 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -5.657% | 1 | 130 | -44.540% |
| 2026-07-24 | 14.6400 | 14.8500 | 14.6400 | 14.8500 | +9.433% | 5 | 129 | -47.677% |
| 2026-07-23 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +2.030% | 1 | 129 | -42.741% |
| 2026-07-20 | 12.2500 | 13.3000 | 12.2500 | 13.3000 | +11.765% | 18 | 137 | -41.579% |
| 2026-07-17 | 11.8500 | 11.9000 | 11.6700 | 11.9000 | 0.000% | 24 | 137 | -34.706% |
| 2026-07-16 | 11.5000 | 11.9800 | 11.5000 | 11.9000 | +2.146% | 5 | 136 | -34.706% |
| 2026-07-14 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +5.909% | 1 | 136 | -33.305% |
| 2026-07-13 | 10.0100 | 11.0000 | 10.0100 | 11.0000 | +17.021% | 11 | 128 | -29.364% |
| 2026-07-10 | 9.2500 | 9.4000 | 9.2500 | 9.4000 | -3.590% | 2 | 127 | -17.340% |
| 2026-07-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.978% | 1 | 127 | -20.308% |
| 2026-07-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.954% | 1 | 126 | -15.543% |
| 2026-07-02 | 9.0500 | 9.5000 | 9.0500 | 9.4800 | +8.716% | 46 | 83 | -18.038% |
| 2026-07-01 | 8.6000 | 9.3500 | 8.5500 | 8.7200 | +6.994% | 30 | 75 | -10.894% |
| 2026-06-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.516% | 20 | 55 | -4.663% |
| 2026-06-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +62.910% | 1 | 54 | -2.264% |
| 2026-06-16 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -15.571% | 25 | 58 | +59.221% |
| 2026-06-11 | 5.8900 | 5.8900 | 5.7800 | 5.7800 | +26.477% | 2 | 57 | +34.429% |
| 2026-06-08 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | +19.321% | 2 | 57 | +70.022% |
| 2026-06-02 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -16.739% | 2 | 57 | +102.872% |
| 2026-05-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 3 | 60 | +68.913% |
| 2026-05-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 10 | 50 | +50.874% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -25.620% | 30 | 29 | +43.889% |
| 2026-04-14 | 7.1500 | 7.2600 | 7.1500 | 7.2600 | -25.843% | 2 | 29 | +7.025% |
| 2026-03-27 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +15.858% | 3 | 29 | -20.633% |
| 2026-03-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -15.920% | 1 | 26 | -8.047% |
| 2026-02-26 | 9.9000 | 10.0500 | 9.9000 | 10.0500 | +9.836% | 14 | 26 | -22.687% |
| 2026-02-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +9.450% | 1 | 12 | -15.082% |
| 2026-02-10 | 8.1900 | 8.3600 | 8.1900 | 8.3600 | -4.018% | 2 | 11 | -7.057% |
| 2026-02-09 | 8.7200 | 8.7200 | 8.7100 | 8.7100 | 0.000% | 10 | 10 | -10.792% |