ORCL271217P00085000
ORCL Dec 17 2027 85.00 Put
optionOPRA
EODNov 2, 2026
10.60USD+26.946%(+2.25)28Vol455OI
ORCL271217P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 9.1500 | 10.6000 | 9.1500 | 10.6000 | +26.946% | 28 | 454 | 0.000% |
| 2026-10-30 | 8.1600 | 8.3500 | 8.1600 | 8.3500 | +14.540% | 6 | 448 | +26.946% |
| 2026-10-29 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +4.143% | 1 | 447 | +45.405% |
| 2026-10-28 | 8.4000 | 8.4000 | 7.0000 | 7.0000 | -25.532% | 2 | 448 | +51.429% |
| 2026-10-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 1 | 447 | +12.766% |
| 2026-10-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +12.000% | 1 | 446 | +8.163% |
| 2026-10-21 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.306% | 1 | 445 | +21.143% |
| 2026-10-20 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -2.081% | 1 | 445 | +25.148% |
| 2026-10-19 | 8.6000 | 8.7000 | 8.6000 | 8.6500 | +8.125% | 19 | 434 | +22.543% |
| 2026-10-15 | 8.7000 | 9.0000 | 8.0000 | 8.0000 | +3.896% | 65 | 384 | +32.500% |
| 2026-10-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +15.789% | 1 | 384 | +37.662% |
| 2026-10-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.904% | 4 | 380 | +59.398% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +12.654% | 10 | 380 | +45.205% |
| 2026-10-06 | 6.6000 | 6.6000 | 6.4800 | 6.4800 | -12.076% | 40 | 372 | +63.580% |
| 2026-09-25 | 7.2500 | 7.3700 | 7.2500 | 7.3700 | -4.903% | 7 | 366 | +43.826% |
| 2026-09-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +21.094% | 1 | 366 | +36.774% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.433% | 67 | 320 | +65.625% |
| 2026-09-14 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +14.000% | 1 | 321 | +54.971% |
| 2026-09-11 | 5.8100 | 6.2100 | 5.8100 | 6.0000 | -4.762% | 3 | 321 | +76.667% |
| 2026-09-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.692% | 10 | 311 | +68.254% |
| 2026-09-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 1 | 310 | +81.197% |
| 2026-09-08 | 5.8000 | 6.1200 | 5.8000 | 6.0000 | -7.834% | 5 | 309 | +76.667% |
| 2026-09-04 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -7.000% | 1 | 308 | +62.826% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.0000 | 7.0000 | -20.455% | 6 | 306 | +51.429% |
| 2026-09-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +8.241% | 17 | 304 | +20.455% |
| 2026-08-31 | 8.0800 | 8.1300 | 8.0800 | 8.1300 | +0.370% | 2 | 304 | +30.381% |
| 2026-08-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -18.511% | 3 | 301 | +30.864% |
| 2026-08-24 | 9.8700 | 9.9400 | 9.8700 | 9.9400 | +6.083% | 2 | 302 | +6.640% |
| 2026-08-21 | 9.3500 | 9.3700 | 9.3500 | 9.3700 | -4.192% | 2 | 302 | +13.127% |
| 2026-08-18 | 9.7900 | 9.7900 | 9.7800 | 9.7800 | +1.875% | 2 | 303 | +8.384% |
| 2026-08-17 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +2.128% | 17 | 297 | +10.417% |
| 2026-08-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.476% | 4 | 293 | +12.766% |
| 2026-08-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.866% | 1 | 294 | +0.952% |
| 2026-08-06 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -3.045% | 1 | 294 | -10.017% |
| 2026-08-05 | 12.2000 | 12.2000 | 12.1500 | 12.1500 | +3.492% | 5 | 290 | -12.757% |
| 2026-08-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -8.424% | 1 | 289 | -9.710% |
| 2026-08-03 | 12.7000 | 12.8200 | 12.7000 | 12.8200 | -19.875% | 2 | 289 | -17.317% |
| 2026-07-28 | 16.0500 | 16.0500 | 15.5900 | 16.0000 | 0.000% | 20 | 306 | -33.750% |
| 2026-07-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.383% | 1 | 306 | -33.750% |
| 2026-07-20 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +9.398% | 1 | 305 | -28.859% |
| 2026-07-16 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +6.406% | 1 | 305 | -22.173% |
| 2026-07-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.177% | 72 | 234 | -17.188% |
| 2026-07-14 | 13.1500 | 13.2200 | 13.1500 | 13.2200 | +0.152% | 2 | 232 | -19.818% |
| 2026-07-13 | 12.3500 | 13.2000 | 12.3500 | 13.2000 | +20.000% | 31 | 230 | -19.697% |
| 2026-07-09 | 10.6200 | 11.0000 | 10.6200 | 11.0000 | -4.181% | 2 | 228 | -3.636% |
| 2026-07-07 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +22.388% | 1 | 227 | -7.666% |
| 2026-06-25 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +50.080% | 1 | 226 | +13.006% |
| 2026-06-10 | 6.0100 | 6.2500 | 6.0100 | 6.2500 | +16.822% | 4 | 226 | +69.600% |
| 2026-06-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 22 | 207 | +98.131% |
| 2026-06-03 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +1.923% | 20 | 206 | +100.000% |
| 2026-06-02 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -7.965% | 2 | 206 | +103.846% |
| 2026-05-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.719% | 29 | 196 | +87.611% |
| 2026-05-26 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -3.030% | 100 | 146 | +65.625% |
| 2026-05-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.650% | 111 | 47 | +60.606% |
| 2026-05-18 | 6.6800 | 6.9200 | 6.5700 | 6.8500 | +5.061% | 11 | 46 | +54.745% |
| 2026-05-15 | 6.4100 | 6.5600 | 6.4100 | 6.5200 | -9.820% | 22 | 45 | +62.577% |
| 2026-05-04 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -9.625% | 1 | 45 | +46.611% |
| 2026-04-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.514% | 1 | 45 | +32.500% |
| 2026-04-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -18.932% | 10 | 45 | +22.543% |
| 2026-04-06 | 10.6500 | 10.6700 | 10.6000 | 10.6700 | -2.557% | 20 | 55 | -0.656% |
| 2026-04-02 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +6.311% | 11 | 41 | -3.196% |
| 2026-03-25 | 10.3300 | 10.3300 | 10.2000 | 10.3000 | +10.160% | 12 | 41 | +2.913% |
| 2026-03-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +8.721% | 1 | 39 | +13.369% |
| 2026-03-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -17.148% | 2 | 38 | +23.256% |
| 2026-03-05 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -7.733% | 1 | 36 | +2.119% |
| 2026-02-26 | 11.2000 | 11.2800 | 11.1500 | 11.2500 | +10.728% | 14 | 36 | -5.778% |
| 2026-02-11 | 10.0900 | 10.1600 | 10.0900 | 10.1600 | +4.205% | 2 | 22 | +4.331% |
| 2026-02-10 | 9.6500 | 9.7500 | 9.6500 | 9.7500 | -9.302% | 2 | 22 | +8.718% |
| 2026-02-04 | 10.7000 | 11.0500 | 10.7000 | 10.7500 | +26.471% | 23 | 22 | -1.395% |
| 2026-02-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1 | +24.706% |