ORCL271217P00090000
ORCL Dec 17 2027 90.00 Put
optionOPRA
EODNov 4, 2026
11.40USD+4.205%(+0.46)1,041Vol6,171OI
ORCL271217P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.4400 | 11.4800 | 10.6300 | 11.4000 | +4.205% | 1,041 | 5,171 | 0.000% |
| 2026-11-03 | 11.1000 | 11.1000 | 10.8500 | 10.9400 | -12.829% | 551 | 4,622 | +4.205% |
| 2026-11-02 | 11.1200 | 12.5500 | 11.0800 | 12.5500 | +25.125% | 565 | 4,127 | -9.163% |
| 2026-10-30 | 9.2200 | 10.1000 | 9.2200 | 10.0300 | +18.000% | 1,074 | 3,400 | +13.659% |
| 2026-10-29 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +6.250% | 8 | 3,400 | +34.118% |
| 2026-10-28 | 8.7800 | 8.8500 | 8.0000 | 8.0000 | -22.330% | 4 | 3,400 | +42.500% |
| 2026-10-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.097% | 1 | 3,400 | +10.680% |
| 2026-10-26 | 11.1800 | 11.1800 | 10.7400 | 10.7400 | +2.579% | 30 | 3,370 | +6.145% |
| 2026-10-21 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +4.076% | 1 | 3,370 | +8.883% |
| 2026-10-20 | 10.1000 | 10.1500 | 9.8000 | 10.0600 | +0.100% | 111 | 3,406 | +13.320% |
| 2026-10-19 | 10.1500 | 10.1500 | 10.0500 | 10.0500 | -4.011% | 14 | 3,405 | +13.433% |
| 2026-10-16 | 9.8000 | 10.4700 | 9.8000 | 10.4700 | +11.859% | 49 | 3,405 | +8.883% |
| 2026-10-15 | 9.9000 | 9.9500 | 9.3500 | 9.3600 | -4.878% | 35 | 3,418 | +21.795% |
| 2026-10-14 | 8.4800 | 10.1100 | 8.4800 | 9.8400 | +29.644% | 414 | 3,110 | +15.854% |
| 2026-10-13 | 8.4500 | 8.4500 | 7.5900 | 7.5900 | -8.993% | 3 | 3,108 | +50.198% |
| 2026-10-12 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -7.333% | 2 | 3,109 | +36.691% |
| 2026-10-08 | 8.0200 | 9.0000 | 7.9500 | 9.0000 | +9.091% | 8 | 3,114 | +26.667% |
| 2026-10-05 | 8.3500 | 8.3500 | 8.0200 | 8.2500 | -2.941% | 4 | 3,115 | +38.182% |
| 2026-10-02 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | -7.809% | 3 | 3,115 | +34.118% |
| 2026-10-01 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +3.017% | 2 | 3,115 | +23.644% |
| 2026-09-30 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.112% | 3 | 3,118 | +27.374% |
| 2026-09-29 | 9.5000 | 9.5000 | 8.6800 | 8.9600 | -0.994% | 19 | 3,114 | +27.232% |
| 2026-09-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 1 | 3,114 | +25.967% |
| 2026-09-25 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -3.825% | 15 | 3,123 | +29.545% |
| 2026-09-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +19.608% | 24 | 3,135 | +24.590% |
| 2026-09-23 | 7.5000 | 7.6500 | 7.4200 | 7.6500 | +2.685% | 5 | 3,132 | +49.020% |
| 2026-09-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.096% | 5 | 3,127 | +53.020% |
| 2026-09-18 | 7.8000 | 7.9000 | 7.8000 | 7.8500 | +6.081% | 7 | 3,127 | +45.223% |
| 2026-09-17 | 7.6900 | 7.6900 | 7.4000 | 7.4000 | -9.202% | 2 | 3,129 | +54.054% |
| 2026-09-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.343% | 15 | 3,133 | +39.877% |
| 2026-09-15 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +3.023% | 2 | 3,133 | +33.803% |
| 2026-09-14 | 8.1000 | 8.2700 | 8.1000 | 8.2700 | +10.561% | 2 | 3,132 | +37.848% |
| 2026-09-11 | 7.4000 | 7.5300 | 7.0500 | 7.4800 | +1.081% | 137 | 2,995 | +52.406% |
| 2026-09-10 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | +6.475% | 2 | 2,996 | +54.054% |
| 2026-09-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.472% | 2 | 2,998 | +64.029% |
| 2026-09-08 | 6.9000 | 7.2500 | 6.9000 | 7.2000 | -7.336% | 105 | 2,999 | +58.333% |
| 2026-09-04 | 7.9000 | 7.9000 | 7.7700 | 7.7700 | -26.351% | 1,301 | 1,700 | +46.718% |
| 2026-09-01 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.500% | 1 | 1,699 | +8.057% |
| 2026-08-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.627% | 1 | 1,698 | +14.000% |
| 2026-08-28 | 9.8500 | 9.8500 | 9.5900 | 9.6500 | -2.525% | 8 | 1,697 | +18.135% |
| 2026-08-27 | 9.7500 | 10.3200 | 9.7500 | 9.9000 | -4.348% | 6 | 1,694 | +15.152% |
| 2026-08-26 | 10.5200 | 10.5200 | 10.3500 | 10.3500 | -8.082% | 16 | 1,689 | +10.145% |
| 2026-08-24 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -2.511% | 3 | 1,686 | +1.243% |
| 2026-08-20 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +10.000% | 2 | 1,685 | -1.299% |
| 2026-08-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.022% | 10 | 1,677 | +8.571% |
| 2026-08-12 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -11.632% | 1 | 1,677 | +4.205% |
| 2026-08-11 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -2.520% | 1 | 1,677 | -7.916% |
| 2026-08-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.053% | 10 | 1,687 | -10.236% |
| 2026-08-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -14.379% | 10 | 1,687 | -12.977% |
| 2026-08-03 | 14.9500 | 15.3000 | 14.9500 | 15.3000 | -6.135% | 5 | 1,686 | -25.490% |
| 2026-07-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -6.052% | 1 | 1,686 | -30.061% |
| 2026-07-30 | 20.0000 | 20.0000 | 17.2500 | 17.3500 | -8.780% | 10 | 1,685 | -34.294% |
| 2026-07-29 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +4.678% | 1 | 1,685 | -40.063% |
| 2026-07-28 | 19.2700 | 19.2700 | 18.1700 | 18.1700 | -2.207% | 26 | 1,685 | -37.259% |
| 2026-07-27 | 19.0500 | 19.0500 | 18.4000 | 18.5800 | -1.170% | 37 | 1,691 | -38.644% |
| 2026-07-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +11.243% | 1,250 | 441 | -39.362% |
| 2026-07-21 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.705% | 2 | 439 | -32.544% |
| 2026-07-20 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +3.152% | 1 | 439 | -33.020% |
| 2026-07-16 | 15.9600 | 16.5000 | 15.9600 | 16.5000 | +9.272% | 18 | 439 | -30.909% |
| 2026-07-15 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.243% | 1 | 438 | -24.503% |
| 2026-07-14 | 15.1300 | 15.2900 | 15.1300 | 15.2900 | +2.343% | 59 | 438 | -25.441% |
| 2026-07-13 | 14.8600 | 14.9400 | 14.8600 | 14.9400 | +15.367% | 2 | 437 | -23.695% |
| 2026-07-10 | 13.0000 | 13.0000 | 12.9500 | 12.9500 | -3.646% | 4 | 433 | -11.969% |
| 2026-07-07 | 13.4000 | 13.4400 | 13.4000 | 13.4400 | +7.520% | 2 | 433 | -15.179% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.660% | 100 | 390 | -8.800% |
| 2026-07-02 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | +12.003% | 30 | 375 | -13.962% |
| 2026-06-30 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -0.505% | 5 | 373 | -3.635% |
| 2026-06-29 | 11.8100 | 11.8900 | 11.8100 | 11.8900 | +13.563% | 30 | 372 | -4.121% |
| 2026-06-24 | 9.9400 | 10.4700 | 9.9000 | 10.4700 | +24.495% | 4 | 372 | +8.883% |
| 2026-06-11 | 8.4500 | 8.4500 | 8.4100 | 8.4100 | +41.582% | 3 | 373 | +35.553% |
| 2026-06-02 | 6.0500 | 6.0500 | 5.9400 | 5.9400 | -4.194% | 220 | 171 | +91.919% |
| 2026-06-01 | 6.0000 | 6.2000 | 5.9600 | 6.2000 | -3.125% | 88 | 164 | +83.871% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -13.514% | 2 | 164 | +78.125% |
| 2026-05-26 | 7.4000 | 7.4000 | 7.3500 | 7.4000 | -0.404% | 4 | 162 | +54.054% |
| 2026-05-15 | 7.9000 | 8.0000 | 7.3000 | 7.4300 | -5.949% | 225 | 59 | +53.432% |
| 2026-05-14 | 7.6300 | 7.9000 | 7.6300 | 7.9000 | +2.731% | 8 | 52 | +44.304% |
| 2026-05-08 | 7.7000 | 7.7000 | 7.6900 | 7.6900 | -3.270% | 40 | 52 | +48.244% |
| 2026-05-07 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -19.453% | 2 | 55 | +43.396% |
| 2026-04-29 | 9.8500 | 9.8700 | 9.8500 | 9.8700 | +11.149% | 2 | 55 | +15.502% |
| 2026-04-27 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +5.967% | 1 | 56 | +28.378% |
| 2026-04-16 | 8.5900 | 8.5900 | 8.3800 | 8.3800 | -8.415% | 3 | 56 | +36.038% |
| 2026-04-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.181% | 1 | 55 | +24.590% |
| 2026-04-14 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -15.351% | 1 | 55 | +18.135% |
| 2026-04-08 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | 0.000% | 2 | 54 | 0.000% |
| 2026-03-20 | 11.6800 | 11.6800 | 11.3000 | 11.4000 | +5.556% | 9 | 54 | 0.000% |
| 2026-03-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.625% | 5 | 54 | +5.556% |
| 2026-03-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -4.887% | 10 | 49 | -9.881% |
| 2026-02-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.377% | 1 | 39 | -14.286% |
| 2026-02-24 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | +13.734% | 2 | 38 | -13.962% |
| 2026-02-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.540% | 1 | 39 | -2.146% |
| 2026-02-04 | 12.0000 | 12.7000 | 12.0000 | 12.6000 | +16.129% | 6 | 38 | -9.524% |
| 2026-02-03 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | +8.500% | 3 | 35 | +5.069% |
| 2026-02-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.093% | 1 | 33 | +14.000% |
| 2026-01-30 | 9.7000 | 9.7500 | 9.7000 | 9.7000 | -3.000% | 14 | 32 | +17.526% |
| 2026-01-29 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +13.636% | 3 | 18 | +14.000% |
| 2026-01-28 | 8.2800 | 8.8000 | 8.2800 | 8.8000 | +5.389% | 2 | 15 | +29.545% |
| 2026-01-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 13 | 13 | +36.527% |