ORCL271217P00080000
ORCL Dec 17 2027 80.00 Put
optionOPRA
EODNov 3, 2026
8.35USD-4.023%(-0.35)4Vol1,664OI
ORCL271217P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -4.023% | 4 | 1,664 | 0.000% |
| 2026-11-02 | 7.7500 | 8.7000 | 7.7500 | 8.7000 | +23.404% | 11 | 1,654 | -4.023% |
| 2026-10-30 | 7.0100 | 7.0500 | 7.0100 | 7.0500 | +19.492% | 2 | 1,655 | +18.440% |
| 2026-10-29 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | +6.115% | 154 | 1,505 | +41.525% |
| 2026-10-28 | 6.8000 | 7.0000 | 5.5600 | 5.5600 | -26.842% | 480 | 1,685 | +50.180% |
| 2026-10-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.131% | 1 | 1,685 | +9.868% |
| 2026-10-21 | 7.2000 | 7.6100 | 7.2000 | 7.6100 | +5.841% | 2 | 1,684 | +9.724% |
| 2026-10-20 | 7.3200 | 7.9000 | 7.1000 | 7.1900 | -0.139% | 100 | 1,668 | +16.134% |
| 2026-10-19 | 7.1800 | 7.2000 | 7.1800 | 7.2000 | -4.000% | 1,296 | 490 | +15.972% |
| 2026-10-16 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +5.932% | 11 | 480 | +11.333% |
| 2026-10-14 | 6.2500 | 7.0800 | 6.2500 | 7.0800 | +32.336% | 174 | 316 | +17.938% |
| 2026-10-13 | 5.7400 | 5.7400 | 5.3500 | 5.3500 | -8.859% | 3 | 313 | +56.075% |
| 2026-10-12 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +8.303% | 3 | 314 | +42.249% |
| 2026-10-09 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -11.870% | 4 | 314 | +54.059% |
| 2026-10-08 | 5.5000 | 6.1500 | 5.5000 | 6.1500 | +15.385% | 2 | 313 | +35.772% |
| 2026-10-06 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -5.996% | 3 | 313 | +56.660% |
| 2026-10-05 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -10.285% | 1 | 313 | +47.266% |
| 2026-10-01 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +1.608% | 1 | 312 | +32.120% |
| 2026-09-30 | 6.3000 | 6.3000 | 6.2200 | 6.2200 | +0.323% | 2 | 310 | +34.244% |
| 2026-09-29 | 5.9600 | 6.2200 | 5.9600 | 6.2000 | -4.615% | 5 | 309 | +34.677% |
| 2026-09-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.438% | 2 | 307 | +28.462% |
| 2026-09-25 | 6.0900 | 6.0900 | 6.0500 | 6.0500 | 0.000% | 22 | 306 | +38.017% |
| 2026-09-24 | 5.9800 | 6.2000 | 5.9800 | 6.0500 | +15.238% | 4 | 304 | +38.017% |
| 2026-09-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 1 | 303 | +59.048% |
| 2026-09-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 20 | 323 | +67.000% |
| 2026-09-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 20 | 323 | +60.577% |
| 2026-09-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.864% | 2 | 321 | +60.577% |
| 2026-09-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +2.609% | 2 | 319 | +41.525% |
| 2026-09-14 | 5.7800 | 5.7800 | 5.7500 | 5.7500 | +7.477% | 4 | 316 | +45.217% |
| 2026-09-10 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | +10.309% | 3 | 315 | +56.075% |
| 2026-09-09 | 5.0000 | 5.0500 | 4.8000 | 4.8500 | -3.960% | 93 | 226 | +72.165% |
| 2026-09-08 | 5.0000 | 5.2000 | 5.0000 | 5.0500 | -14.261% | 3 | 228 | +65.347% |
| 2026-09-03 | 6.2600 | 6.2600 | 5.8900 | 5.8900 | -8.255% | 2 | 227 | +41.766% |
| 2026-09-02 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -5.588% | 3 | 224 | +30.062% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 2 | 225 | +22.794% |
| 2026-08-28 | 6.9500 | 6.9500 | 6.9000 | 6.9500 | -6.081% | 4 | 224 | +20.144% |
| 2026-08-26 | 7.5500 | 7.5500 | 7.3500 | 7.4000 | -6.329% | 50 | 181 | +12.838% |
| 2026-08-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 1 | 182 | +5.696% |
| 2026-08-17 | 8.1000 | 8.3100 | 7.9000 | 7.9000 | -0.629% | 18 | 174 | +5.696% |
| 2026-08-14 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +2.185% | 1 | 174 | +5.031% |
| 2026-08-13 | 8.2100 | 8.2100 | 7.7800 | 7.7800 | -7.381% | 2 | 175 | +7.326% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.111% | 5 | 175 | -0.595% |
| 2026-08-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.352% | 10 | 175 | -11.640% |
| 2026-08-07 | 9.6500 | 9.8800 | 9.6500 | 9.8800 | -4.541% | 2 | 176 | -15.486% |
| 2026-08-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.679% | 1 | 176 | -19.324% |
| 2026-08-04 | 10.0500 | 10.0800 | 10.0500 | 10.0800 | -6.233% | 2 | 175 | -17.163% |
| 2026-08-03 | 10.9700 | 10.9700 | 10.7500 | 10.7500 | -14.000% | 6 | 172 | -22.326% |
| 2026-07-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.398% | 1 | 171 | -33.200% |
| 2026-07-22 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +3.977% | 1 | 170 | -33.466% |
| 2026-07-16 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +8.739% | 1 | 169 | -30.820% |
| 2026-07-15 | 11.1100 | 11.1100 | 11.1000 | 11.1000 | -2.546% | 5 | 165 | -24.775% |
| 2026-07-14 | 11.2500 | 11.5000 | 11.1500 | 11.3900 | +1.606% | 6 | 164 | -26.690% |
| 2026-07-13 | 10.7500 | 11.2500 | 10.7500 | 11.2100 | +14.739% | 26 | 147 | -25.513% |
| 2026-07-10 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +6.776% | 10 | 143 | -14.534% |
| 2026-07-09 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.382% | 1 | 143 | -8.743% |
| 2026-07-08 | 10.1200 | 10.2100 | 10.1200 | 10.2100 | +1.592% | 2 | 142 | -18.217% |
| 2026-07-07 | 10.0000 | 10.0500 | 9.8000 | 10.0500 | +15.252% | 12 | 140 | -16.915% |
| 2026-06-30 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +35.194% | 1 | 139 | -4.243% |
| 2026-06-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +16.216% | 2 | 139 | +29.457% |
| 2026-06-17 | 5.5600 | 5.5600 | 5.5500 | 5.5500 | -10.915% | 2 | 141 | +50.450% |
| 2026-06-11 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +53.827% | 1 | 140 | +34.029% |
| 2026-06-04 | 4.6000 | 4.6000 | 4.0500 | 4.0500 | -9.396% | 3 | 141 | +106.173% |
| 2026-06-03 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -1.758% | 1 | 141 | +86.801% |
| 2026-06-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 20 | 131 | +83.516% |
| 2026-05-29 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -15.044% | 20 | 121 | +73.958% |
| 2026-05-26 | 5.5500 | 5.7100 | 5.4500 | 5.6500 | +0.893% | 172 | 35 | +47.788% |
| 2026-05-22 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +0.719% | 2 | 34 | +49.107% |
| 2026-05-15 | 5.5400 | 5.5800 | 5.5300 | 5.5600 | +6.923% | 14 | 30 | +50.180% |
| 2026-05-14 | 5.8600 | 5.8600 | 5.2000 | 5.2000 | -27.374% | 6 | 26 | +60.577% |
| 2026-04-28 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +10.836% | 2 | 26 | +16.620% |
| 2026-04-27 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.693% | 1 | 26 | +29.257% |
| 2026-04-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -31.841% | 1 | 26 | +21.898% |
| 2026-03-30 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +22.561% | 1 | 25 | -16.915% |
| 2026-03-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +13.103% | 1 | 24 | +1.829% |
| 2026-03-11 | 7.3000 | 7.3000 | 7.2000 | 7.2500 | -20.330% | 4 | 25 | +15.172% |
| 2026-03-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 1 | 23 | -8.242% |
| 2026-03-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.023% | 1 | 22 | -7.222% |
| 2026-02-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +4.494% | 1 | 21 | -18.377% |
| 2026-02-26 | 9.7800 | 9.7900 | 9.7800 | 9.7900 | -4.020% | 10 | 21 | -14.709% |
| 2026-02-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.116% | 1 | 13 | -18.137% |
| 2026-02-23 | 10.0300 | 10.8500 | 10.0300 | 10.7500 | +23.563% | 5 | 12 | -22.326% |
| 2026-02-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +5.455% | 8 | 10 | -4.023% |
| 2026-02-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -18.317% | 1 | 2 | +1.212% |
| 2026-02-06 | 10.0200 | 10.1000 | 10.0200 | 10.1000 | +2.020% | 2 | 1 | -17.327% |
| 2026-02-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 1 | -15.657% |