ORCL261120P00110000
ORCL Nov 20 2026 110.00 Put
optionOPRA
EODNov 4, 2026
1.65USD+5.096%(+0.08)1,168Vol16,532OI
ORCL261120P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.4200 | 1.7000 | 1.0500 | 1.6500 | +5.096% | 1,168 | 16,644 | 0.000% |
| 2026-11-03 | 2.2100 | 2.3500 | 1.3400 | 1.5700 | -51.242% | 4,499 | 16,136 | +5.096% |
| 2026-11-02 | 1.5800 | 3.3100 | 1.2000 | 3.2200 | +182.456% | 7,695 | 11,631 | -48.758% |
| 2026-10-30 | 0.7400 | 1.3700 | 0.6300 | 1.1400 | +200.000% | 1,740 | 11,030 | +44.737% |
| 2026-10-29 | 0.3000 | 0.4900 | 0.3000 | 0.3800 | +15.152% | 878 | 11,501 | +334.211% |
| 2026-10-28 | 1.3200 | 1.3600 | 0.2300 | 0.3300 | -72.500% | 2,544 | 12,659 | +400.000% |
| 2026-10-27 | 1.7000 | 1.7000 | 1.1500 | 1.2000 | -38.776% | 474 | 12,635 | +37.500% |
| 2026-10-26 | 2.2700 | 2.5000 | 1.7900 | 1.9600 | -18.333% | 325 | 12,551 | -15.816% |
| 2026-10-23 | 2.6600 | 2.6700 | 2.0400 | 2.4000 | -17.241% | 361 | 12,471 | -31.250% |
| 2026-10-22 | 2.4000 | 3.3000 | 2.0100 | 2.9000 | +53.439% | 1,571 | 12,087 | -43.103% |
| 2026-10-21 | 1.6600 | 2.1000 | 1.6600 | 1.8900 | +11.176% | 769 | 11,789 | -12.698% |
| 2026-10-20 | 2.0800 | 2.2600 | 1.4300 | 1.7000 | -14.573% | 955 | 11,930 | -2.941% |
| 2026-10-19 | 1.9100 | 2.0700 | 1.6900 | 1.9900 | -21.654% | 507 | 11,705 | -17.085% |
| 2026-10-16 | 1.5200 | 2.7500 | 1.5200 | 2.5400 | +69.333% | 3,352 | 10,123 | -35.039% |
| 2026-10-15 | 2.6000 | 2.6000 | 1.4700 | 1.5000 | -28.571% | 654 | 10,072 | +10.000% |
| 2026-10-14 | 0.8400 | 2.3800 | 0.8400 | 2.1000 | +187.671% | 3,234 | 8,797 | -21.429% |
| 2026-10-13 | 0.9500 | 0.9900 | 0.7300 | 0.7300 | -23.958% | 329 | 8,774 | +126.027% |
| 2026-10-12 | 1.0000 | 1.0400 | 0.9200 | 0.9600 | +15.663% | 299 | 8,678 | +71.875% |
| 2026-10-09 | 1.0700 | 1.0700 | 0.8000 | 0.8300 | -43.537% | 876 | 8,390 | +98.795% |
| 2026-10-08 | 0.9300 | 1.6000 | 0.7600 | 1.4700 | +90.909% | 912 | 8,123 | +12.245% |
| 2026-10-07 | 0.8000 | 0.8200 | 0.7200 | 0.7700 | +6.944% | 430 | 8,008 | +114.286% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.6900 | 0.7200 | -23.404% | 426 | 7,948 | +129.167% |
| 2026-10-05 | 1.0100 | 1.0100 | 0.8300 | 0.9400 | -11.321% | 263 | 7,958 | +75.532% |
| 2026-10-02 | 1.1000 | 1.2300 | 0.9800 | 1.0600 | -28.378% | 208 | 7,970 | +55.660% |
| 2026-10-01 | 1.5000 | 1.7200 | 1.4300 | 1.4800 | -6.329% | 569 | 7,841 | +11.486% |
| 2026-09-30 | 1.6400 | 1.8800 | 1.4400 | 1.5800 | +0.637% | 168 | 7,806 | +4.430% |
| 2026-09-29 | 2.1600 | 2.1600 | 1.3400 | 1.5700 | -28.311% | 543 | 7,883 | +5.096% |
| 2026-09-28 | 2.1200 | 2.3100 | 1.9600 | 2.1900 | +21.667% | 596 | 7,831 | -24.658% |
| 2026-09-25 | 1.6000 | 1.8000 | 1.4700 | 1.8000 | +11.111% | 1,796 | 6,192 | -8.333% |
| 2026-09-24 | 1.9400 | 2.6000 | 1.6200 | 1.6200 | +28.571% | 1,669 | 5,641 | +1.852% |
| 2026-09-23 | 1.0700 | 1.2600 | 1.0700 | 1.2600 | +23.529% | 160 | 5,544 | +30.952% |
| 2026-09-22 | 1.0200 | 1.0700 | 0.9400 | 1.0200 | -8.108% | 393 | 5,653 | +61.765% |
| 2026-09-21 | 1.1300 | 1.1600 | 1.0500 | 1.1100 | -5.128% | 103 | 5,631 | +48.649% |
| 2026-09-18 | 1.1000 | 1.3800 | 1.1000 | 1.1700 | +1.739% | 526 | 5,413 | +41.026% |
| 2026-09-17 | 1.4400 | 1.4400 | 1.0800 | 1.1500 | -37.158% | 92 | 5,388 | +43.478% |
| 2026-09-16 | 2.0200 | 2.0200 | 1.4300 | 1.8300 | -6.154% | 140 | 5,318 | -9.836% |
| 2026-09-15 | 1.6700 | 1.9800 | 1.5800 | 1.9500 | +19.632% | 692 | 5,144 | -15.385% |
| 2026-09-14 | 1.7900 | 1.8300 | 1.5300 | 1.6300 | +46.847% | 149 | 5,082 | +1.227% |
| 2026-09-11 | 0.9600 | 1.1600 | 0.7000 | 1.1100 | -41.579% | 410 | 5,081 | +48.649% |
| 2026-09-10 | 1.5700 | 1.9000 | 1.3700 | 1.9000 | +48.437% | 538 | 4,646 | -13.158% |
| 2026-09-09 | 1.3500 | 1.4300 | 1.2000 | 1.2800 | -7.246% | 154 | 4,525 | +28.906% |
| 2026-09-08 | 1.1800 | 1.4300 | 1.1800 | 1.3800 | -17.365% | 252 | 4,617 | +19.565% |
| 2026-09-04 | 1.6000 | 1.7000 | 1.5200 | 1.6700 | -5.650% | 92 | 4,632 | -1.198% |
| 2026-09-03 | 2.3500 | 2.3700 | 1.7500 | 1.7700 | -36.559% | 243 | 4,663 | -6.780% |
| 2026-09-02 | 3.4800 | 3.4800 | 2.7700 | 2.7900 | -21.186% | 45 | 4,665 | -40.860% |
| 2026-09-01 | 3.0000 | 3.6200 | 3.0000 | 3.5400 | +37.743% | 74 | 4,652 | -53.390% |
| 2026-08-31 | 2.8600 | 2.8600 | 2.4800 | 2.5700 | -5.166% | 84 | 4,668 | -35.798% |
| 2026-08-28 | 2.6300 | 2.8600 | 2.6200 | 2.7100 | -6.552% | 25 | 4,669 | -39.114% |
| 2026-08-27 | 2.7300 | 3.1300 | 2.7300 | 2.9000 | -9.657% | 62 | 4,639 | -43.103% |
| 2026-08-26 | 3.1000 | 3.6500 | 3.1000 | 3.2100 | -16.406% | 78 | 4,643 | -48.598% |
| 2026-08-25 | 3.6500 | 3.8400 | 3.5800 | 3.8400 | -4.478% | 31 | 4,637 | -57.031% |
| 2026-08-24 | 4.4500 | 4.4500 | 3.9900 | 4.0200 | +5.512% | 16 | 4,635 | -58.955% |
| 2026-08-21 | 3.8200 | 3.9500 | 3.7000 | 3.8100 | -16.264% | 13 | 4,631 | -56.693% |
| 2026-08-20 | 4.1500 | 4.5500 | 4.0500 | 4.5500 | +4.119% | 25 | 4,629 | -63.736% |
| 2026-08-19 | 4.1300 | 4.7300 | 4.1300 | 4.3700 | +1.392% | 9 | 4,628 | -62.243% |
| 2026-08-18 | 4.2000 | 4.3500 | 3.9500 | 4.3100 | +15.550% | 99 | 4,600 | -61.717% |
| 2026-08-17 | 3.7100 | 3.9600 | 3.6200 | 3.7300 | +1.359% | 13 | 4,597 | -55.764% |
| 2026-08-14 | 3.3000 | 3.7500 | 3.3000 | 3.6800 | +5.143% | 38 | 4,585 | -55.163% |
| 2026-08-13 | 3.3000 | 3.5500 | 3.1600 | 3.5000 | -7.895% | 45 | 4,581 | -52.857% |
| 2026-08-12 | 3.8500 | 4.4000 | 3.7400 | 3.8000 | -20.000% | 51 | 4,559 | -56.579% |
| 2026-08-11 | 4.4000 | 5.0500 | 4.4000 | 4.7500 | +6.027% | 33 | 4,559 | -65.263% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.4000 | 4.4800 | -17.798% | 75 | 4,570 | -63.170% |
| 2026-08-07 | 5.7600 | 5.7600 | 5.4500 | 5.4500 | -8.403% | 6 | 4,570 | -69.725% |
| 2026-08-06 | 7.2500 | 7.2500 | 5.7000 | 5.9500 | -2.459% | 414 | 4,561 | -72.269% |
| 2026-08-05 | 6.2500 | 6.4000 | 6.1000 | 6.1000 | +0.826% | 4 | 4,561 | -72.951% |
| 2026-08-04 | 7.2500 | 7.2500 | 5.9300 | 6.0500 | -15.385% | 139 | 4,633 | -72.727% |
| 2026-08-03 | 9.6000 | 9.6000 | 7.1500 | 7.1500 | -28.856% | 112 | 4,699 | -76.923% |
| 2026-07-31 | 10.0000 | 10.7000 | 9.7800 | 10.0500 | -10.348% | 88 | 4,732 | -83.582% |
| 2026-07-30 | 11.9400 | 11.9400 | 11.0500 | 11.2100 | -15.076% | 129 | 4,783 | -85.281% |
| 2026-07-29 | 14.1500 | 14.4500 | 12.7500 | 13.2000 | +4.348% | 332 | 4,674 | -87.500% |
| 2026-07-28 | 13.7500 | 14.8500 | 12.6000 | 12.6500 | -3.065% | 92 | 4,682 | -86.957% |
| 2026-07-27 | 14.2000 | 14.2000 | 12.9000 | 13.0500 | -12.651% | 48 | 4,645 | -87.356% |
| 2026-07-24 | 12.4000 | 15.0000 | 12.4000 | 14.9400 | +11.078% | 144 | 4,517 | -88.956% |
| 2026-07-23 | 12.5700 | 13.6300 | 12.2300 | 13.4500 | +17.673% | 81 | 4,468 | -87.732% |
| 2026-07-22 | 10.8300 | 12.0000 | 10.8300 | 11.4300 | +0.705% | 94 | 4,409 | -85.564% |
| 2026-07-21 | 12.0700 | 12.0700 | 11.0500 | 11.3500 | -11.742% | 21 | 4,405 | -85.463% |
| 2026-07-20 | 11.5000 | 12.9500 | 11.4600 | 12.8600 | +14.515% | 67 | 4,402 | -87.170% |
| 2026-07-17 | 12.1800 | 12.1800 | 10.7000 | 11.2300 | -2.517% | 3,822 | 2,078 | -85.307% |
| 2026-07-16 | 9.7000 | 11.5200 | 9.7000 | 11.5200 | +21.263% | 367 | 1,907 | -85.677% |
| 2026-07-15 | 9.7200 | 9.7200 | 9.3000 | 9.5000 | -9.524% | 51 | 1,868 | -82.632% |
| 2026-07-14 | 9.8500 | 10.5000 | 9.7800 | 10.5000 | +12.179% | 50 | 1,868 | -84.286% |
| 2026-07-13 | 8.3500 | 9.4000 | 8.3500 | 9.3600 | +29.103% | 81 | 1,803 | -82.372% |
| 2026-07-10 | 7.3500 | 7.5500 | 7.2500 | 7.2500 | +5.839% | 23 | 1,804 | -77.241% |
| 2026-07-09 | 6.9500 | 7.1000 | 6.6000 | 6.8500 | -15.118% | 220 | 1,692 | -75.912% |
| 2026-07-08 | 8.0400 | 8.0800 | 7.7500 | 8.0700 | +3.329% | 19 | 1,691 | -79.554% |
| 2026-07-07 | 7.2500 | 8.1600 | 7.2500 | 7.8100 | +13.025% | 85 | 1,691 | -78.873% |
| 2026-07-06 | 8.4000 | 8.4000 | 6.9100 | 6.9100 | -11.410% | 2 | 1,690 | -76.122% |
| 2026-07-02 | 6.4200 | 7.8000 | 6.4200 | 7.8000 | +15.556% | 13 | 1,687 | -78.846% |
| 2026-07-01 | 6.4300 | 6.7500 | 6.3300 | 6.7500 | +5.965% | 40 | 1,656 | -75.556% |
| 2026-06-30 | 6.5500 | 6.5900 | 6.3700 | 6.3700 | +1.757% | 58 | 1,662 | -74.097% |
| 2026-06-29 | 5.1400 | 6.2600 | 5.1400 | 6.2600 | +12.793% | 5 | 1,659 | -73.642% |
| 2026-06-26 | 5.4600 | 5.5800 | 5.3000 | 5.5500 | +1.835% | 10 | 1,653 | -70.270% |
| 2026-06-25 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | +13.779% | 2 | 1,653 | -69.725% |
| 2026-06-24 | 3.6000 | 4.7900 | 3.6000 | 4.7900 | +97.934% | 27 | 1,651 | -65.553% |
| 2026-06-17 | 2.2400 | 2.4200 | 2.1400 | 2.4200 | -17.966% | 9 | 1,652 | -31.818% |
| 2026-06-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 8 | 1,652 | -44.068% |
| 2026-06-11 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +36.364% | 25 | 1,653 | -45.000% |
| 2026-06-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -16.667% | 1 | 1,653 | -25.000% |
| 2026-06-09 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +20.000% | 1 | 1,653 | -37.500% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 1 | 1,653 | -25.000% |
| 2026-06-05 | 1.8200 | 2.3000 | 1.8200 | 2.3000 | +42.857% | 2 | 1,654 | -28.261% |
| 2026-06-04 | 1.7900 | 1.7900 | 1.6100 | 1.6100 | +4.545% | 31 | 1,653 | +2.484% |
| 2026-06-01 | 1.8200 | 1.8300 | 1.5400 | 1.5400 | -29.680% | 8 | 1,656 | +7.143% |
| 2026-05-28 | 2.5600 | 2.5600 | 2.1900 | 2.1900 | -25.763% | 20 | 1,675 | -24.658% |
| 2026-05-27 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | -6.646% | 7 | 1,675 | -44.068% |
| 2026-05-26 | 2.8900 | 3.1600 | 2.8900 | 3.1600 | +3.607% | 20 | 1,675 | -47.785% |
| 2026-05-22 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -8.955% | 3 | 1,675 | -45.902% |
| 2026-05-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 1 | 1,675 | -50.746% |
| 2026-05-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 1,675 | -54.167% |
| 2026-05-18 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +13.569% | 2 | 1,676 | -57.143% |
| 2026-05-15 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -10.789% | 1 | 1,676 | -51.327% |
| 2026-05-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 1 | 1,675 | -56.579% |
| 2026-05-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -9.669% | 4 | 1,675 | -53.521% |
| 2026-05-06 | 4.1100 | 4.1100 | 3.9300 | 3.9300 | -5.755% | 3 | 1,675 | -58.015% |
| 2026-05-05 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | -23.766% | 6 | 1,673 | -60.432% |
| 2026-05-01 | 5.2000 | 5.4700 | 5.2000 | 5.4700 | -8.681% | 2 | 1,674 | -69.835% |
| 2026-04-29 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +7.540% | 4 | 1,674 | -72.454% |
| 2026-04-28 | 5.5000 | 5.7000 | 5.5000 | 5.5700 | +11.623% | 15 | 1,670 | -70.377% |
| 2026-04-27 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.578% | 1 | 1,673 | -66.934% |
| 2026-04-24 | 4.7000 | 5.0700 | 4.7000 | 5.0700 | +15.227% | 11 | 1,674 | -67.456% |
| 2026-04-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +19.565% | 1 | 1,672 | -62.500% |
| 2026-04-22 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | -11.325% | 2 | 1,672 | -55.163% |
| 2026-04-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.251% | 1 | 1,673 | -60.241% |
| 2026-04-20 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +2.576% | 1 | 1,673 | -62.329% |
| 2026-04-17 | 4.0500 | 4.3000 | 4.0500 | 4.2700 | -9.534% | 38 | 1,673 | -61.358% |
| 2026-04-16 | 4.9000 | 4.9000 | 4.6000 | 4.7200 | -12.593% | 16 | 1,668 | -65.042% |
| 2026-04-15 | 5.4000 | 5.6500 | 5.4000 | 5.4000 | -13.876% | 26 | 1,670 | -69.444% |
| 2026-04-14 | 6.2400 | 6.3500 | 6.2400 | 6.2700 | -20.431% | 92 | 1,651 | -73.684% |
| 2026-04-13 | 8.7000 | 8.7000 | 7.8800 | 7.8800 | -21.980% | 8 | 1,714 | -79.061% |
| 2026-04-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 1 | 1,712 | -83.663% |
| 2026-04-09 | 9.5000 | 10.3700 | 9.5000 | 10.3000 | +19.075% | 68 | 1,712 | -83.981% |
| 2026-04-08 | 8.3000 | 9.0500 | 8.3000 | 8.6500 | -11.282% | 1,574 | 1,693 | -80.925% |
| 2026-04-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.497% | 1 | 225 | -83.077% |
| 2026-04-01 | 9.3000 | 9.3000 | 9.0700 | 9.0700 | -0.874% | 27 | 226 | -81.808% |
| 2026-03-31 | 10.1500 | 10.1500 | 9.1500 | 9.1500 | -16.818% | 4 | 207 | -81.967% |
| 2026-03-30 | 10.8500 | 11.0000 | 10.5000 | 11.0000 | 0.000% | 8 | 208 | -85.000% |
| 2026-03-27 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | +18.919% | 10 | 203 | -85.000% |
| 2026-03-25 | 9.3000 | 9.3000 | 9.2000 | 9.2500 | +3.352% | 3 | 203 | -82.162% |
| 2026-03-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +10.086% | 1 | 201 | -81.564% |
| 2026-03-23 | 8.2000 | 8.2000 | 8.1300 | 8.1300 | +0.994% | 2 | 201 | -79.705% |
| 2026-03-19 | 8.1500 | 8.1500 | 8.0500 | 8.0500 | +1.899% | 10 | 200 | -79.503% |
| 2026-03-17 | 7.8500 | 7.9500 | 7.8500 | 7.9000 | -8.140% | 96 | 200 | -79.114% |
| 2026-03-13 | 7.9000 | 8.6000 | 7.8500 | 8.6000 | +11.399% | 9 | 149 | -80.814% |
| 2026-03-12 | 7.1500 | 7.7200 | 7.1500 | 7.7200 | +11.884% | 107 | 150 | -78.627% |
| 2026-03-11 | 6.8000 | 6.9000 | 6.4900 | 6.9000 | -29.303% | 14 | 101 | -76.087% |
| 2026-03-10 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +4.946% | 1 | 94 | -83.094% |
| 2026-03-06 | 9.9500 | 9.9500 | 9.3000 | 9.3000 | -5.102% | 25 | 94 | -82.258% |
| 2026-03-05 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -2.000% | 2 | 70 | -83.163% |
| 2026-03-04 | 10.4500 | 10.4500 | 9.9900 | 10.0000 | -6.542% | 15 | 70 | -83.500% |
| 2026-03-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.926% | 22 | 64 | -84.579% |
| 2026-03-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.263% | 1 | 42 | -84.722% |
| 2026-02-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.938% | 2 | 41 | -85.526% |
| 2026-02-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +23.671% | 1 | 41 | -87.109% |
| 2026-02-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +7.032% | 1 | 40 | -84.058% |
| 2026-02-19 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +3.422% | 1 | 39 | -82.937% |
| 2026-02-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.103% | 2 | 38 | -82.353% |
| 2026-02-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -22.496% | 1 | 38 | -83.077% |
| 2026-02-06 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +7.064% | 2 | 37 | -86.884% |
| 2026-02-05 | 11.6800 | 11.7500 | 11.6800 | 11.7500 | +9.813% | 2 | 35 | -85.957% |
| 2026-02-04 | 10.7000 | 11.5500 | 10.7000 | 10.7000 | +12.042% | 6 | 33 | -84.579% |
| 2026-02-03 | 9.3000 | 9.5500 | 9.3000 | 9.5500 | +30.822% | 16 | 32 | -82.723% |
| 2026-02-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +16.800% | 10 | 24 | -77.397% |
| 2026-01-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 2 | 24 | -73.600% |
| 2026-01-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.217% | 3 | 22 | -72.727% |
| 2026-01-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -11.538% | 1 | 19 | -71.304% |
| 2026-01-21 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | 0.000% | 19 | 19 | -74.615% |