ORCL271015P00085000
ORCL Oct 15 2027 85.00 Put
optionOPRA
EODNov 4, 2026
8.31USD-3.034%(-0.26)60Vol1,308OI
ORCL271015P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.1500 | 8.3200 | 8.0000 | 8.3100 | -3.034% | 60 | 1,309 | 0.000% |
| 2026-11-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +15.811% | 4 | 1,309 | -3.034% |
| 2026-10-30 | 6.8900 | 7.4000 | 6.8900 | 7.4000 | -1.987% | 2 | 1,310 | +12.297% |
| 2026-10-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 1 | 1,310 | +10.066% |
| 2026-10-27 | 7.3600 | 7.3600 | 7.2000 | 7.2000 | -10.224% | 6 | 1,310 | +15.417% |
| 2026-10-26 | 7.8500 | 8.0200 | 7.8500 | 8.0200 | -2.076% | 15 | 1,299 | +3.616% |
| 2026-10-23 | 8.3000 | 8.4500 | 8.1700 | 8.1900 | -6.078% | 29 | 1,303 | +1.465% |
| 2026-10-22 | 8.6500 | 8.7200 | 8.6500 | 8.7200 | +20.276% | 24 | 1,303 | -4.702% |
| 2026-10-19 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +3.129% | 21 | 1,294 | +14.621% |
| 2026-10-16 | 6.7500 | 7.0300 | 6.7500 | 7.0300 | -3.699% | 20 | 1,284 | +18.208% |
| 2026-10-14 | 6.2000 | 7.3000 | 6.2000 | 7.3000 | +25.862% | 6 | 1,282 | +13.836% |
| 2026-10-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 2 | 1,282 | +43.276% |
| 2026-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +16.981% | 1 | 1,281 | +34.032% |
| 2026-10-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 1 | 1,280 | +56.792% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 1,280 | +38.500% |
| 2026-09-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 17 | 1,263 | +31.905% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +12.026% | 1 | 1,264 | +22.206% |
| 2026-09-25 | 6.0000 | 6.0700 | 6.0000 | 6.0700 | -3.498% | 12 | 1,254 | +36.903% |
| 2026-09-24 | 6.5700 | 6.7500 | 6.2900 | 6.2900 | +20.962% | 9 | 1,252 | +32.114% |
| 2026-09-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +3.792% | 1 | 1,252 | +59.808% |
| 2026-09-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -2.339% | 5 | 1,247 | +65.868% |
| 2026-09-17 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -12.308% | 1 | 1,247 | +61.988% |
| 2026-09-15 | 6.0100 | 6.0600 | 5.6500 | 5.8500 | 0.000% | 582 | 676 | +42.051% |
| 2026-09-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +14.706% | 4 | 672 | +42.051% |
| 2026-09-11 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | -5.904% | 24 | 676 | +62.941% |
| 2026-09-04 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -17.125% | 1 | 676 | +53.321% |
| 2026-09-02 | 6.5100 | 6.5400 | 6.5100 | 6.5400 | -7.887% | 2 | 676 | +27.064% |
| 2026-08-27 | 7.0100 | 7.1000 | 7.0100 | 7.1000 | -7.792% | 2 | 677 | +17.042% |
| 2026-08-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.784% | 239 | 534 | +7.922% |
| 2026-08-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.649% | 1 | 534 | -0.479% |
| 2026-08-18 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +5.729% | 1 | 534 | -2.120% |
| 2026-08-14 | 7.5500 | 8.0300 | 7.5500 | 8.0300 | +6.358% | 2 | 534 | +3.487% |
| 2026-08-13 | 8.0000 | 8.0000 | 7.5500 | 7.5500 | -18.817% | 2 | 534 | +10.066% |
| 2026-08-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 1 | 533 | -10.645% |
| 2026-08-07 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -10.584% | 14 | 528 | -15.204% |
| 2026-08-04 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -23.357% | 1 | 528 | -24.179% |
| 2026-07-27 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +15.323% | 1 | 528 | -41.888% |
| 2026-07-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +29.843% | 1 | 528 | -32.984% |
| 2026-07-09 | 9.4500 | 9.5500 | 9.4500 | 9.5500 | -9.134% | 2 | 528 | -12.984% |
| 2026-07-08 | 9.9000 | 10.5100 | 9.9000 | 10.5100 | -0.095% | 14 | 528 | -20.932% |
| 2026-07-07 | 10.2500 | 10.5200 | 10.2500 | 10.5200 | +110.400% | 532 | 75 | -21.008% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.628% | 7 | 68 | +66.200% |
| 2026-06-11 | 6.3100 | 6.3100 | 6.0700 | 6.0700 | +23.124% | 2 | 67 | +36.903% |
| 2026-06-08 | 4.9000 | 4.9300 | 4.8500 | 4.9300 | +4.894% | 4 | 67 | +68.560% |
| 2026-06-04 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -4.082% | 3 | 70 | +76.809% |
| 2026-06-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -10.909% | 1 | 71 | +69.592% |
| 2026-05-21 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -5.983% | 2 | 70 | +51.091% |
| 2026-05-11 | 5.8200 | 5.8500 | 5.8200 | 5.8500 | -27.329% | 2 | 69 | +42.051% |
| 2026-03-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -22.596% | 20 | 69 | +3.230% |
| 2026-02-26 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -3.704% | 14 | 69 | -20.096% |
| 2026-02-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.370% | 2 | 57 | -23.056% |
| 2026-02-06 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +3.431% | 10 | 57 | -21.232% |
| 2026-02-04 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | +34.211% | 2 | 47 | -18.529% |
| 2026-02-02 | 7.2500 | 7.6000 | 7.2500 | 7.6000 | 0.000% | 52 | 47 | +9.342% |