ORCL261120P00105000
ORCL Nov 20 2026 105.00 Put
optionOPRA
EODNov 4, 2026
0.77USD-14.444%(-0.13)731Vol27,501OI
ORCL261120P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.7800 | 0.9000 | 0.5800 | 0.7700 | -14.444% | 731 | 27,635 | 0.000% |
| 2026-11-03 | 1.5300 | 1.5300 | 0.8000 | 0.9000 | -50.820% | 3,255 | 26,715 | -14.444% |
| 2026-11-02 | 0.7700 | 2.0000 | 0.7700 | 1.8300 | +165.217% | 4,480 | 24,544 | -57.923% |
| 2026-10-30 | 0.4100 | 0.8500 | 0.3700 | 0.6900 | +187.500% | 2,821 | 22,694 | +11.594% |
| 2026-10-29 | 0.1900 | 0.2900 | 0.1400 | 0.2400 | +20.000% | 5,620 | 20,843 | +220.833% |
| 2026-10-28 | 0.7300 | 0.7700 | 0.1700 | 0.2000 | -71.429% | 956 | 21,055 | +285.000% |
| 2026-10-27 | 1.0000 | 1.0000 | 0.6800 | 0.7000 | -42.623% | 384 | 20,920 | +10.000% |
| 2026-10-26 | 1.3700 | 1.5500 | 1.1000 | 1.2200 | -12.230% | 2,243 | 20,173 | -36.885% |
| 2026-10-23 | 1.8000 | 1.8700 | 1.2600 | 1.3900 | -22.346% | 844 | 20,149 | -44.604% |
| 2026-10-22 | 1.3700 | 2.1000 | 1.2200 | 1.7900 | +50.420% | 6,096 | 19,099 | -56.983% |
| 2026-10-21 | 1.0100 | 1.3000 | 0.9900 | 1.1900 | +13.333% | 2,128 | 18,181 | -35.294% |
| 2026-10-20 | 1.2500 | 1.3800 | 0.9300 | 1.0500 | -16.000% | 3,265 | 15,515 | -26.667% |
| 2026-10-19 | 1.2300 | 1.3200 | 1.0400 | 1.2500 | -24.242% | 1,045 | 15,337 | -38.400% |
| 2026-10-16 | 1.1300 | 1.7900 | 0.9900 | 1.6500 | +70.103% | 486 | 15,251 | -53.333% |
| 2026-10-15 | 1.6600 | 1.7100 | 0.9600 | 0.9700 | -29.710% | 736 | 14,994 | -20.619% |
| 2026-10-14 | 0.6800 | 1.5500 | 0.6800 | 1.3800 | +193.617% | 12,810 | 3,556 | -44.203% |
| 2026-10-13 | 0.5600 | 0.6000 | 0.4300 | 0.4700 | -17.544% | 60 | 3,573 | +63.830% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | +5.556% | 291 | 3,628 | +35.088% |
| 2026-10-09 | 0.8200 | 0.8200 | 0.5000 | 0.5400 | -41.935% | 116 | 3,595 | +42.593% |
| 2026-10-08 | 0.5700 | 1.0700 | 0.5100 | 0.9300 | +75.472% | 172 | 3,538 | -17.204% |
| 2026-10-07 | 0.5000 | 0.5300 | 0.4700 | 0.5300 | +17.778% | 138 | 3,460 | +45.283% |
| 2026-10-06 | 0.4800 | 0.4900 | 0.4200 | 0.4500 | -23.729% | 385 | 3,623 | +71.111% |
| 2026-10-05 | 0.6600 | 0.6600 | 0.5500 | 0.5900 | -18.056% | 281 | 3,509 | +30.508% |
| 2026-10-02 | 0.7200 | 0.8100 | 0.6300 | 0.7200 | -25.773% | 115 | 3,515 | +6.944% |
| 2026-10-01 | 0.9400 | 1.1200 | 0.9200 | 0.9700 | +3.191% | 174 | 3,431 | -20.619% |
| 2026-09-30 | 1.0900 | 1.0900 | 0.9400 | 0.9400 | -4.082% | 69 | 3,442 | -18.085% |
| 2026-09-29 | 1.2900 | 1.2900 | 0.8800 | 0.9800 | -31.469% | 321 | 3,385 | -21.429% |
| 2026-09-28 | 1.3900 | 1.5100 | 1.2800 | 1.4300 | +23.276% | 453 | 3,266 | -46.154% |
| 2026-09-25 | 1.1300 | 1.1700 | 0.9400 | 1.1600 | +7.407% | 326 | 3,151 | -33.621% |
| 2026-09-24 | 0.9300 | 1.7700 | 0.9300 | 1.0800 | +42.105% | 519 | 3,127 | -28.704% |
| 2026-09-23 | 0.7700 | 0.7900 | 0.7200 | 0.7600 | +7.042% | 101 | 3,113 | +1.316% |
| 2026-09-22 | 0.7000 | 0.7100 | 0.6700 | 0.7100 | -6.579% | 166 | 3,144 | +8.451% |
| 2026-09-21 | 0.7800 | 0.7800 | 0.6800 | 0.7600 | -2.564% | 23 | 3,155 | +1.316% |
| 2026-09-18 | 0.9000 | 0.9400 | 0.7700 | 0.7800 | -3.704% | 122 | 3,200 | -1.282% |
| 2026-09-17 | 0.9200 | 0.9200 | 0.7500 | 0.8100 | -32.500% | 43 | 3,217 | -4.938% |
| 2026-09-16 | 1.3400 | 1.3900 | 0.9800 | 1.2000 | -11.111% | 114 | 3,170 | -35.833% |
| 2026-09-15 | 1.2200 | 1.3900 | 1.0800 | 1.3500 | +25.000% | 211 | 2,966 | -42.963% |
| 2026-09-14 | 1.1300 | 1.3800 | 0.8600 | 1.0800 | +56.522% | 850 | 2,460 | -28.704% |
| 2026-09-11 | 0.9100 | 0.9100 | 0.5300 | 0.6900 | -48.889% | 173 | 2,371 | +11.594% |
| 2026-09-10 | 1.1400 | 1.3500 | 0.9200 | 1.3500 | +58.824% | 54 | 2,347 | -42.963% |
| 2026-09-09 | 0.9600 | 1.0300 | 0.8300 | 0.8500 | -15.000% | 166 | 2,195 | -9.412% |
| 2026-09-08 | 0.8300 | 1.0100 | 0.8300 | 1.0000 | -10.714% | 156 | 2,091 | -23.000% |
| 2026-09-04 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | -14.504% | 23 | 2,098 | -31.250% |
| 2026-09-03 | 1.6600 | 1.6900 | 1.2300 | 1.3100 | -33.838% | 23 | 2,095 | -41.221% |
| 2026-09-02 | 2.2300 | 2.2300 | 1.9800 | 1.9800 | -26.394% | 7 | 2,089 | -61.111% |
| 2026-09-01 | 2.3100 | 2.6900 | 2.3100 | 2.6900 | +37.245% | 28 | 2,068 | -71.375% |
| 2026-08-31 | 2.0800 | 2.1000 | 1.9600 | 1.9600 | -6.220% | 18 | 2,070 | -60.714% |
| 2026-08-28 | 1.9400 | 2.0900 | 1.9000 | 2.0900 | -1.878% | 6 | 2,074 | -63.158% |
| 2026-08-27 | 2.0500 | 2.2200 | 2.0500 | 2.1300 | -8.190% | 701 | 1,406 | -63.850% |
| 2026-08-26 | 2.3600 | 2.4800 | 2.3200 | 2.3200 | -16.245% | 19 | 1,398 | -66.810% |
| 2026-08-25 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -10.645% | 2 | 1,396 | -72.202% |
| 2026-08-24 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -1.587% | 5 | 1,393 | -75.161% |
| 2026-08-21 | 2.8400 | 3.1500 | 2.7400 | 3.1500 | -5.970% | 40 | 1,358 | -75.556% |
| 2026-08-20 | 3.3500 | 3.4500 | 3.3500 | 3.3500 | 0.000% | 10 | 1,352 | -77.015% |
| 2026-08-19 | 3.6000 | 3.6500 | 3.3500 | 3.3500 | +4.037% | 161 | 1,192 | -77.015% |
| 2026-08-18 | 3.0700 | 3.2200 | 3.0700 | 3.2200 | +9.898% | 10 | 1,184 | -76.087% |
| 2026-08-17 | 2.9900 | 2.9900 | 2.7000 | 2.9300 | +16.270% | 9 | 1,179 | -73.720% |
| 2026-08-14 | 2.6800 | 2.6800 | 2.5100 | 2.5200 | -2.703% | 5 | 1,178 | -69.444% |
| 2026-08-13 | 2.5000 | 2.5900 | 2.4300 | 2.5900 | -20.308% | 4 | 1,180 | -70.270% |
| 2026-08-12 | 3.0500 | 3.2500 | 2.9200 | 3.2500 | -12.162% | 35 | 1,183 | -76.308% |
| 2026-08-11 | 3.8400 | 3.8500 | 3.7000 | 3.7000 | +4.520% | 10 | 1,175 | -79.189% |
| 2026-08-10 | 3.6700 | 3.7400 | 3.5300 | 3.5400 | -13.022% | 15 | 1,173 | -78.249% |
| 2026-08-07 | 4.5600 | 4.7700 | 4.0700 | 4.0700 | -15.208% | 18 | 1,166 | -81.081% |
| 2026-08-06 | 5.6000 | 5.6000 | 4.7500 | 4.8000 | -3.030% | 8 | 1,162 | -83.958% |
| 2026-08-05 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | +4.873% | 4 | 1,164 | -84.444% |
| 2026-08-04 | 5.7100 | 5.7100 | 4.6500 | 4.7200 | -19.316% | 51 | 1,148 | -83.686% |
| 2026-08-03 | 6.8000 | 6.8000 | 5.8500 | 5.8500 | -30.357% | 104 | 1,162 | -86.838% |
| 2026-07-31 | 8.8000 | 8.8000 | 8.4000 | 8.4000 | -7.182% | 37 | 1,168 | -90.833% |
| 2026-07-30 | 9.9500 | 9.9500 | 8.9500 | 9.0500 | -20.822% | 89 | 1,152 | -91.492% |
| 2026-07-29 | 11.2500 | 12.1000 | 10.9200 | 11.4300 | +2.973% | 61 | 1,142 | -93.263% |
| 2026-07-28 | 12.2500 | 12.4000 | 11.1000 | 11.1000 | +2.778% | 18 | 1,131 | -93.063% |
| 2026-07-27 | 10.8500 | 11.0500 | 10.7500 | 10.8000 | -16.602% | 86 | 1,052 | -92.870% |
| 2026-07-24 | 11.8600 | 12.9500 | 11.5200 | 12.9500 | +18.049% | 25 | 1,035 | -94.054% |
| 2026-07-23 | 10.1000 | 10.9700 | 10.1000 | 10.9700 | +14.869% | 3 | 1,032 | -92.981% |
| 2026-07-22 | 9.0000 | 9.9000 | 9.0000 | 9.5500 | +2.799% | 125 | 1,018 | -91.937% |
| 2026-07-21 | 9.6800 | 9.8500 | 9.0900 | 9.2900 | -13.981% | 21 | 1,009 | -91.712% |
| 2026-07-20 | 9.5000 | 10.8000 | 9.5000 | 10.8000 | +16.379% | 44 | 1,032 | -92.870% |
| 2026-07-17 | 9.4500 | 9.4500 | 8.7500 | 9.2800 | +6.057% | 159 | 1,001 | -91.703% |
| 2026-07-16 | 8.5300 | 8.8700 | 8.5300 | 8.7500 | +19.048% | 87 | 999 | -91.200% |
| 2026-07-15 | 7.6700 | 7.7600 | 7.3500 | 7.3500 | -11.339% | 479 | 523 | -89.524% |
| 2026-07-14 | 8.4000 | 8.5000 | 8.2900 | 8.2900 | +6.010% | 26 | 523 | -90.712% |
| 2026-07-13 | 5.9500 | 7.8200 | 5.9500 | 7.8200 | +32.542% | 21 | 522 | -90.153% |
| 2026-07-10 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | +3.327% | 246 | 278 | -86.949% |
| 2026-07-09 | 5.6800 | 5.7100 | 5.6500 | 5.7100 | -5.620% | 43 | 256 | -86.515% |
| 2026-07-08 | 6.4000 | 6.7100 | 6.0500 | 6.0500 | -3.200% | 16 | 246 | -87.273% |
| 2026-07-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.012% | 5 | 241 | -87.680% |
| 2026-07-06 | 5.8200 | 5.8200 | 5.6300 | 5.6300 | +7.854% | 6 | 241 | -86.323% |
| 2026-06-30 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +3.366% | 5 | 236 | -85.249% |
| 2026-06-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +11.233% | 1 | 235 | -84.752% |
| 2026-06-26 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | +1.339% | 5 | 230 | -83.040% |
| 2026-06-25 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +13.418% | 1 | 230 | -82.813% |
| 2026-06-24 | 3.3000 | 3.9500 | 3.3000 | 3.9500 | +40.071% | 8 | 226 | -80.506% |
| 2026-06-23 | 2.3300 | 2.8200 | 2.3300 | 2.8200 | +25.333% | 2 | 226 | -72.695% |
| 2026-06-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +14.796% | 1 | 226 | -65.778% |
| 2026-06-17 | 1.8000 | 1.9700 | 1.8000 | 1.9600 | +5.946% | 7 | 225 | -60.714% |
| 2026-06-15 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -27.734% | 1 | 225 | -58.378% |
| 2026-06-11 | 2.4900 | 2.5600 | 2.4900 | 2.5600 | +26.108% | 137 | 129 | -69.922% |
| 2026-06-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 1 | 129 | -62.069% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +32.450% | 1 | 129 | -61.500% |
| 2026-06-04 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | -31.674% | 25 | 139 | -49.007% |
| 2026-06-02 | 1.6800 | 2.2100 | 1.6800 | 2.2100 | +38.125% | 2 | 140 | -65.158% |
| 2026-06-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.433% | 1 | 141 | -51.875% |
| 2026-05-29 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -37.363% | 8 | 142 | -54.971% |
| 2026-05-26 | 2.4300 | 2.7300 | 2.4300 | 2.7300 | -7.458% | 19 | 143 | -71.795% |
| 2026-05-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +11.742% | 5 | 138 | -73.898% |
| 2026-05-14 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -16.456% | 20 | 138 | -70.833% |
| 2026-05-12 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | +7.483% | 5 | 138 | -75.633% |
| 2026-05-11 | 2.9700 | 2.9700 | 2.9400 | 2.9400 | -8.978% | 12 | 141 | -73.810% |
| 2026-05-06 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | -36.292% | 2 | 141 | -76.161% |
| 2026-04-30 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +1.400% | 1 | 141 | -84.813% |
| 2026-04-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +21.655% | 1 | 141 | -84.600% |
| 2026-04-27 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +3.526% | 2 | 140 | -81.265% |
| 2026-04-24 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +26.032% | 2 | 140 | -80.605% |
| 2026-04-22 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -3.077% | 4 | 140 | -75.556% |
| 2026-04-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 10 | 147 | -76.308% |
| 2026-04-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -31.731% | 1 | 147 | -78.310% |
| 2026-04-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -22.388% | 1 | 148 | -85.192% |
| 2026-04-13 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -21.729% | 13 | 148 | -88.507% |
| 2026-04-10 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +2.515% | 1 | 145 | -91.005% |
| 2026-04-09 | 8.4000 | 8.4500 | 8.3500 | 8.3500 | +17.606% | 35 | 145 | -90.778% |
| 2026-04-08 | 6.6500 | 7.1000 | 6.6500 | 7.1000 | -8.740% | 3 | 137 | -89.155% |
| 2026-04-06 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +0.387% | 3 | 137 | -90.103% |
| 2026-04-01 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -17.553% | 18 | 134 | -90.065% |
| 2026-03-30 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | 0.000% | 12 | 129 | -91.809% |
| 2026-03-27 | 9.1500 | 9.4000 | 9.1500 | 9.4000 | +17.500% | 31 | 122 | -91.809% |
| 2026-03-25 | 7.5500 | 8.0000 | 7.5500 | 8.0000 | +8.844% | 4 | 103 | -90.375% |
| 2026-03-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.701% | 1 | 101 | -89.524% |
| 2026-03-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +16.522% | 2 | 101 | -88.507% |
| 2026-03-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -31.548% | 1 | 103 | -86.609% |
| 2026-03-10 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +0.599% | 4 | 102 | -90.833% |
| 2026-03-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 1 | 98 | -90.778% |
| 2026-03-05 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | -4.133% | 2 | 97 | -90.778% |
| 2026-03-04 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -15.437% | 1 | 96 | -91.160% |
| 2026-03-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.488% | 15 | 96 | -92.524% |
| 2026-02-27 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.330% | 1 | 96 | -92.488% |
| 2026-02-26 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.355% | 1 | 96 | -91.937% |
| 2026-02-25 | 9.5600 | 9.5600 | 9.2400 | 9.2400 | -9.145% | 2 | 96 | -91.667% |
| 2026-02-24 | 10.1100 | 10.1700 | 10.1100 | 10.1700 | -10.711% | 2 | 96 | -92.429% |
| 2026-02-23 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +34.000% | 1 | 95 | -93.240% |
| 2026-02-20 | 8.6000 | 8.6500 | 8.5000 | 8.5000 | +5.459% | 21 | 95 | -90.941% |
| 2026-02-10 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -25.093% | 2 | 77 | -90.447% |
| 2026-02-06 | 10.7800 | 10.7800 | 10.7500 | 10.7600 | -3.757% | 10 | 75 | -92.844% |
| 2026-02-05 | 11.1500 | 11.1800 | 10.5000 | 11.1800 | +11.800% | 40 | 65 | -93.113% |
| 2026-02-04 | 9.1500 | 10.0000 | 8.8600 | 10.0000 | +21.951% | 9 | 51 | -92.300% |
| 2026-02-03 | 8.0000 | 8.2000 | 7.9900 | 8.2000 | +47.748% | 35 | 47 | -90.610% |
| 2026-01-21 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | +50.000% | 16 | 47 | -86.126% |
| 2026-01-15 | 3.7500 | 3.8000 | 3.7000 | 3.7000 | 0.000% | 62 | 42 | -79.189% |