ORCL271015P00080000
ORCL Oct 15 2027 80.00 Put
optionOPRA
EODNov 4, 2026
6.87USD-1.997%(-0.14)16Vol275OI
ORCL271015P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.8400 | 6.9100 | 6.8100 | 6.8700 | -1.997% | 16 | 272 | 0.000% |
| 2026-11-03 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -2.639% | 2 | 272 | -1.997% |
| 2026-11-02 | 6.5500 | 7.2000 | 6.5500 | 7.2000 | +29.730% | 32 | 274 | -4.583% |
| 2026-10-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.346% | 1 | 274 | +23.784% |
| 2026-10-28 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -3.698% | 5 | 269 | +14.691% |
| 2026-10-27 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -9.855% | 5 | 267 | +10.450% |
| 2026-10-23 | 7.0000 | 7.0500 | 6.9000 | 6.9000 | -5.479% | 26 | 243 | -0.435% |
| 2026-10-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +17.742% | 1 | 242 | -5.890% |
| 2026-10-16 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | +4.202% | 23 | 221 | +10.806% |
| 2026-10-14 | 5.5500 | 5.9500 | 5.5500 | 5.9500 | +21.429% | 28 | 205 | +15.462% |
| 2026-10-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 2 | 205 | +40.204% |
| 2026-10-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 1 | 205 | +41.649% |
| 2026-10-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 1 | 204 | +36.040% |
| 2026-09-28 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +30.233% | 3 | 203 | +22.679% |
| 2026-09-10 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +7.500% | 3 | 200 | +59.767% |
| 2026-09-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -25.926% | 1 | 201 | +71.750% |
| 2026-09-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -23.944% | 50 | 151 | +27.222% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.899% | 2 | 150 | -3.239% |
| 2026-08-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.071% | 1 | 149 | -0.435% |
| 2026-08-13 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -2.171% | 10 | 156 | +1.627% |
| 2026-08-12 | 6.8600 | 6.9100 | 6.8600 | 6.9100 | -10.839% | 2 | 156 | -0.579% |
| 2026-08-10 | 8.2500 | 8.2500 | 7.7500 | 7.7500 | -7.186% | 51 | 106 | -11.355% |
| 2026-08-07 | 8.4500 | 8.4500 | 8.3500 | 8.3500 | -8.342% | 16 | 105 | -17.725% |
| 2026-08-05 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +1.222% | 1 | 104 | -24.588% |
| 2026-08-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -28.000% | 1 | 104 | -23.667% |
| 2026-07-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.660% | 10 | 104 | -45.040% |
| 2026-07-24 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | +7.461% | 7 | 103 | -48.151% |
| 2026-07-23 | 12.2200 | 12.3300 | 12.2200 | 12.3300 | +9.019% | 3 | 100 | -44.282% |
| 2026-07-22 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -2.078% | 1 | 100 | -39.257% |
| 2026-07-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +10.000% | 2 | 98 | -40.519% |
| 2026-07-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 2 | 96 | -34.571% |
| 2026-07-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.590% | 1 | 95 | -31.980% |
| 2026-07-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.978% | 10 | 85 | -29.538% |
| 2026-07-14 | 10.0000 | 10.0000 | 9.2000 | 9.2000 | -4.663% | 38 | 48 | -25.326% |
| 2026-07-13 | 9.3000 | 9.8000 | 9.3000 | 9.6500 | +12.865% | 41 | 50 | -28.808% |
| 2026-07-10 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 1 | 49 | -19.649% |
| 2026-07-07 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | +25.899% | 12 | 46 | -21.486% |
| 2026-06-25 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +11.200% | 1 | 45 | -1.151% |
| 2026-06-24 | 5.8600 | 6.2500 | 5.8600 | 6.2500 | +21.359% | 11 | 34 | +9.920% |
| 2026-06-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +24.096% | 2 | 32 | +33.398% |
| 2026-06-08 | 4.3100 | 4.3100 | 4.1500 | 4.1500 | -1.190% | 2 | 33 | +65.542% |
| 2026-05-28 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -12.317% | 32 | 24 | +63.571% |
| 2026-05-26 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | -4.200% | 26 | 18 | +43.424% |
| 2026-05-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 17 | +37.400% |
| 2026-04-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +11.562% | 1 | 17 | +24.909% |
| 2026-04-22 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | -34.267% | 10 | 16 | +39.351% |
| 2026-03-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.281% | 4 | 11 | -8.400% |
| 2026-03-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +13.848% | 7 | 7 | -19.649% |
| 2026-02-10 | 7.5000 | 7.5100 | 7.5000 | 7.5100 | 0.000% | 2 | 1 | -8.522% |