ORCL261120P00115000
ORCL Nov 20 2026 115.00 Put
optionOPRA
EODNov 4, 2026
2.81USD+6.844%(+0.18)1,711Vol13,158OI
ORCL261120P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.6500 | 2.8100 | 1.8400 | 2.8100 | +6.844% | 1,711 | 14,204 | 0.000% |
| 2026-11-03 | 3.8600 | 3.8600 | 2.2700 | 2.6300 | -46.107% | 6,923 | 12,852 | +6.844% |
| 2026-11-02 | 2.0500 | 5.0500 | 2.0500 | 4.8800 | +156.842% | 3,556 | 11,318 | -42.418% |
| 2026-10-30 | 1.4600 | 2.2200 | 1.1100 | 1.9000 | +192.308% | 1,605 | 11,150 | +47.895% |
| 2026-10-29 | 1.2400 | 1.2400 | 0.5000 | 0.6500 | +30.000% | 658 | 11,274 | +332.308% |
| 2026-10-28 | 2.0500 | 2.2700 | 0.4500 | 0.5000 | -76.636% | 4,377 | 12,693 | +462.000% |
| 2026-10-27 | 2.5700 | 2.5700 | 1.9000 | 2.1400 | -33.540% | 1,206 | 12,404 | +31.308% |
| 2026-10-26 | 3.5500 | 3.9000 | 2.9500 | 3.2200 | -12.262% | 627 | 12,191 | -12.733% |
| 2026-10-23 | 4.1600 | 4.2300 | 3.2100 | 3.6700 | -9.383% | 1,776 | 12,347 | -23.433% |
| 2026-10-22 | 3.6500 | 4.7700 | 3.1000 | 4.0500 | +37.288% | 1,329 | 12,088 | -30.617% |
| 2026-10-21 | 2.6200 | 3.2500 | 2.6200 | 2.9500 | +10.902% | 2,463 | 11,516 | -4.746% |
| 2026-10-20 | 3.1700 | 3.4000 | 2.2000 | 2.6600 | -14.194% | 262 | 11,443 | +5.639% |
| 2026-10-19 | 3.1200 | 3.1500 | 2.6200 | 3.1000 | -17.333% | 1,203 | 10,871 | -9.355% |
| 2026-10-16 | 2.4900 | 4.0000 | 2.4300 | 3.7500 | +66.667% | 1,450 | 10,790 | -25.067% |
| 2026-10-15 | 3.6900 | 3.7800 | 2.2500 | 2.2500 | -29.688% | 947 | 10,834 | +24.889% |
| 2026-10-14 | 1.6000 | 3.5500 | 1.6000 | 3.2000 | +175.862% | 6,220 | 9,988 | -12.188% |
| 2026-10-13 | 1.7400 | 1.7400 | 1.1300 | 1.1600 | -26.115% | 574 | 10,028 | +142.241% |
| 2026-10-12 | 1.5800 | 1.6600 | 1.4900 | 1.5700 | +20.769% | 297 | 9,971 | +78.981% |
| 2026-10-09 | 1.7300 | 1.7300 | 1.2600 | 1.3000 | -42.982% | 1,530 | 9,691 | +116.154% |
| 2026-10-08 | 1.3300 | 2.5000 | 1.2900 | 2.2800 | +90.000% | 1,330 | 8,942 | +23.246% |
| 2026-10-07 | 1.1300 | 1.3500 | 1.1300 | 1.2000 | +6.195% | 412 | 8,975 | +134.167% |
| 2026-10-06 | 1.2800 | 1.2800 | 1.0700 | 1.1300 | -20.979% | 291 | 8,886 | +148.673% |
| 2026-10-05 | 1.5800 | 1.5800 | 1.2800 | 1.4300 | -12.805% | 574 | 9,069 | +96.503% |
| 2026-10-02 | 1.6400 | 1.8500 | 1.4700 | 1.6400 | -26.786% | 193 | 9,120 | +71.341% |
| 2026-10-01 | 2.1900 | 2.6200 | 2.1700 | 2.2400 | -6.276% | 444 | 9,242 | +25.446% |
| 2026-09-30 | 2.5400 | 2.7600 | 2.2500 | 2.3900 | -0.830% | 748 | 9,406 | +17.573% |
| 2026-09-29 | 3.2300 | 3.2300 | 1.9800 | 2.4100 | -25.846% | 4,037 | 7,595 | +16.598% |
| 2026-09-28 | 3.2000 | 3.5000 | 2.9700 | 3.2500 | +22.180% | 885 | 7,260 | -13.538% |
| 2026-09-25 | 2.4900 | 2.6600 | 2.2800 | 2.6600 | +10.833% | 583 | 7,070 | +5.639% |
| 2026-09-24 | 2.9500 | 3.7000 | 2.3700 | 2.4000 | +35.593% | 2,455 | 6,377 | +17.083% |
| 2026-09-23 | 1.6000 | 1.8100 | 1.5700 | 1.7700 | +15.686% | 190 | 6,291 | +58.757% |
| 2026-09-22 | 1.4700 | 1.5600 | 1.4000 | 1.5300 | -6.707% | 480 | 5,985 | +83.660% |
| 2026-09-21 | 1.7000 | 1.7200 | 1.5000 | 1.6400 | -3.529% | 80 | 5,954 | +71.341% |
| 2026-09-18 | 1.9000 | 2.0200 | 1.6700 | 1.7000 | 0.000% | 686 | 5,785 | +65.294% |
| 2026-09-17 | 1.8500 | 1.8800 | 1.5700 | 1.7000 | -30.612% | 1,191 | 5,938 | +65.294% |
| 2026-09-16 | 2.8400 | 2.8400 | 2.1000 | 2.4500 | -12.186% | 250 | 5,922 | +14.694% |
| 2026-09-15 | 2.4200 | 2.7900 | 2.3200 | 2.7900 | +14.815% | 1,538 | 5,017 | +0.717% |
| 2026-09-14 | 2.5000 | 2.6600 | 2.2000 | 2.4300 | +52.830% | 224 | 4,932 | +15.638% |
| 2026-09-11 | 1.0300 | 1.7000 | 1.0000 | 1.5900 | -40.672% | 341 | 4,803 | +76.730% |
| 2026-09-10 | 2.2200 | 2.6800 | 1.9000 | 2.6800 | +47.253% | 148 | 4,773 | +4.851% |
| 2026-09-09 | 1.9000 | 1.9800 | 1.7200 | 1.8200 | -5.699% | 1,340 | 5,437 | +54.396% |
| 2026-09-08 | 1.5700 | 2.0000 | 1.5100 | 1.9300 | -17.167% | 575 | 5,327 | +45.596% |
| 2026-09-04 | 2.2000 | 2.3500 | 2.0800 | 2.3300 | -7.540% | 722 | 4,878 | +20.601% |
| 2026-09-03 | 3.2600 | 3.3000 | 2.4800 | 2.5200 | -31.892% | 98 | 4,897 | +11.508% |
| 2026-09-02 | 4.5500 | 4.5500 | 3.7000 | 3.7000 | -24.490% | 58 | 4,887 | -24.054% |
| 2026-09-01 | 3.9200 | 4.9000 | 3.9200 | 4.9000 | +40.000% | 58 | 4,874 | -42.653% |
| 2026-08-31 | 3.8000 | 3.8500 | 3.3500 | 3.5000 | -2.778% | 115 | 4,778 | -19.714% |
| 2026-08-28 | 3.5500 | 3.6500 | 3.5000 | 3.6000 | -4.000% | 19 | 4,776 | -21.944% |
| 2026-08-27 | 3.6700 | 4.1500 | 3.6000 | 3.7500 | -8.537% | 49 | 4,768 | -25.067% |
| 2026-08-26 | 4.5000 | 4.5000 | 3.8500 | 4.1000 | -19.291% | 13 | 4,768 | -31.463% |
| 2026-08-25 | 4.9000 | 5.0800 | 4.7000 | 5.0800 | -5.926% | 167 | 4,713 | -44.685% |
| 2026-08-24 | 5.3500 | 5.6100 | 5.2000 | 5.4000 | +11.340% | 36 | 4,695 | -47.963% |
| 2026-08-21 | 5.0000 | 5.0000 | 4.7500 | 4.8500 | -15.945% | 868 | 4,204 | -42.062% |
| 2026-08-20 | 5.8400 | 5.9000 | 5.7500 | 5.7700 | +3.405% | 32 | 4,199 | -51.300% |
| 2026-08-19 | 6.1300 | 6.2800 | 5.1600 | 5.5800 | +1.455% | 96 | 4,196 | -49.642% |
| 2026-08-18 | 5.5000 | 5.6000 | 5.4500 | 5.5000 | +13.402% | 16 | 4,197 | -48.909% |
| 2026-08-17 | 5.0500 | 5.2000 | 4.6200 | 4.8500 | +3.412% | 54 | 4,186 | -42.062% |
| 2026-08-14 | 4.5500 | 4.7000 | 4.3500 | 4.6900 | +5.393% | 63 | 4,181 | -40.085% |
| 2026-08-13 | 4.4000 | 4.5500 | 4.0500 | 4.4500 | -8.247% | 22 | 4,178 | -36.854% |
| 2026-08-12 | 4.9500 | 5.4800 | 4.8000 | 4.8500 | -21.394% | 18 | 4,182 | -42.062% |
| 2026-08-11 | 6.0500 | 6.5000 | 6.0500 | 6.1700 | +7.304% | 60 | 4,169 | -54.457% |
| 2026-08-10 | 5.8500 | 5.9500 | 5.7000 | 5.7500 | -11.538% | 21 | 4,165 | -51.130% |
| 2026-08-07 | 7.1500 | 7.1500 | 6.5000 | 6.5000 | -12.869% | 9 | 4,159 | -56.769% |
| 2026-08-06 | 7.2900 | 7.5900 | 7.2900 | 7.4600 | -2.484% | 19 | 4,172 | -62.332% |
| 2026-08-05 | 7.7300 | 8.1100 | 7.6000 | 7.6500 | +0.658% | 18 | 4,163 | -63.268% |
| 2026-08-04 | 8.1800 | 8.3500 | 7.2300 | 7.6000 | -12.644% | 261 | 4,313 | -63.026% |
| 2026-08-03 | 10.1100 | 10.5400 | 8.7000 | 8.7000 | -28.277% | 273 | 4,324 | -67.701% |
| 2026-07-31 | 12.8500 | 12.8500 | 12.1300 | 12.1300 | -7.967% | 46 | 4,319 | -76.834% |
| 2026-07-30 | 13.2000 | 13.5000 | 13.1500 | 13.1800 | -18.892% | 87 | 4,376 | -78.680% |
| 2026-07-29 | 16.5000 | 17.0000 | 15.1500 | 16.2500 | +9.649% | 198 | 4,413 | -82.708% |
| 2026-07-28 | 17.3000 | 17.3000 | 14.8200 | 14.8200 | -2.820% | 75 | 4,381 | -81.039% |
| 2026-07-27 | 15.5000 | 15.7000 | 15.2200 | 15.2500 | -15.512% | 22 | 4,391 | -81.574% |
| 2026-07-24 | 17.0500 | 18.0500 | 16.0500 | 18.0500 | +14.096% | 209 | 4,380 | -84.432% |
| 2026-07-23 | 14.7700 | 16.0500 | 14.3000 | 15.8200 | +15.055% | 53 | 4,376 | -82.238% |
| 2026-07-22 | 13.4000 | 14.1500 | 13.0000 | 13.7500 | +4.882% | 68 | 4,316 | -79.564% |
| 2026-07-21 | 14.8000 | 14.8000 | 13.1100 | 13.1100 | -13.863% | 464 | 4,543 | -78.566% |
| 2026-07-20 | 13.7500 | 15.5500 | 13.7500 | 15.2200 | +13.328% | 1,171 | 3,597 | -81.537% |
| 2026-07-17 | 13.6500 | 13.6900 | 12.6800 | 13.4300 | -3.381% | 72 | 3,559 | -79.077% |
| 2026-07-16 | 12.7500 | 13.9000 | 12.7500 | 13.9000 | +24.664% | 122 | 3,452 | -79.784% |
| 2026-07-15 | 11.4000 | 11.4100 | 10.8600 | 11.1500 | -11.858% | 27 | 3,450 | -74.798% |
| 2026-07-14 | 11.5400 | 12.6500 | 11.5400 | 12.6500 | +9.619% | 130 | 3,362 | -77.787% |
| 2026-07-13 | 9.8500 | 11.5400 | 9.8500 | 11.5400 | +28.939% | 784 | 2,810 | -75.650% |
| 2026-07-10 | 9.2000 | 9.3000 | 8.8500 | 8.9500 | +5.917% | 510 | 2,455 | -68.603% |
| 2026-07-09 | 8.3000 | 8.4500 | 7.8000 | 8.4500 | -11.146% | 14 | 2,454 | -66.746% |
| 2026-07-08 | 9.5000 | 9.5100 | 9.5000 | 9.5100 | +1.170% | 2 | 2,455 | -70.452% |
| 2026-07-07 | 8.5000 | 9.8000 | 8.5000 | 9.4000 | +11.243% | 6 | 2,454 | -70.106% |
| 2026-07-06 | 9.2500 | 9.2500 | 8.4500 | 8.4500 | -12.435% | 4 | 2,453 | -66.746% |
| 2026-07-02 | 8.5000 | 9.6500 | 8.5000 | 9.6500 | +22.152% | 56 | 2,400 | -70.881% |
| 2026-07-01 | 7.6300 | 8.2000 | 7.4800 | 7.9000 | +9.722% | 907 | 1,827 | -64.430% |
| 2026-06-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 3 | 1,824 | -60.972% |
| 2026-06-29 | 7.0000 | 7.9000 | 7.0000 | 7.2000 | +9.422% | 1,100 | 1,188 | -60.972% |
| 2026-06-26 | 6.9500 | 6.9500 | 6.5500 | 6.5800 | -6.667% | 28 | 1,179 | -57.295% |
| 2026-06-25 | 6.7000 | 7.0500 | 6.6500 | 7.0500 | +17.500% | 6 | 1,175 | -60.142% |
| 2026-06-24 | 5.1000 | 6.0000 | 5.1000 | 6.0000 | +50.000% | 50 | 1,152 | -53.167% |
| 2026-06-23 | 3.7500 | 4.0000 | 3.7000 | 4.0000 | +15.942% | 252 | 1,122 | -29.750% |
| 2026-06-22 | 3.0100 | 3.4500 | 2.9900 | 3.4500 | +32.184% | 152 | 1,011 | -18.551% |
| 2026-06-17 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -2.974% | 1 | 1,011 | +7.663% |
| 2026-06-15 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -28.267% | 9 | 1,007 | +4.461% |
| 2026-06-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 3 | 1,007 | -25.067% |
| 2026-06-11 | 4.3700 | 4.3700 | 3.9000 | 4.0000 | +48.699% | 9 | 1,009 | -29.750% |
| 2026-06-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +23.394% | 1 | 1,008 | +4.461% |
| 2026-06-05 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +15.344% | 2 | 1,008 | +28.899% |
| 2026-06-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -8.252% | 2 | 1,006 | +48.677% |
| 2026-06-02 | 2.8800 | 2.8800 | 1.9900 | 2.0600 | +9.574% | 317 | 942 | +36.408% |
| 2026-06-01 | 2.4500 | 2.4500 | 1.8800 | 1.8800 | -22.951% | 7 | 947 | +49.468% |
| 2026-05-29 | 2.8700 | 2.8700 | 2.4400 | 2.4400 | -33.875% | 2 | 948 | +15.164% |
| 2026-05-27 | 3.6000 | 3.7000 | 3.6000 | 3.6900 | +0.820% | 6 | 946 | -23.848% |
| 2026-05-26 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.937% | 1 | 947 | -23.224% |
| 2026-05-22 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -15.333% | 1 | 946 | -26.247% |
| 2026-05-20 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | +11.111% | 81 | 940 | -37.556% |
| 2026-05-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.930% | 14 | 940 | -30.617% |
| 2026-05-13 | 4.1800 | 4.3000 | 4.1800 | 4.2600 | -6.374% | 20 | 939 | -34.038% |
| 2026-05-12 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +0.220% | 3 | 937 | -38.242% |
| 2026-05-07 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -15.140% | 1 | 937 | -38.106% |
| 2026-05-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -27.211% | 1 | 937 | -47.477% |
| 2026-04-30 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | +32.911% | 6 | 936 | -61.769% |
| 2026-04-24 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -1.250% | 1 | 940 | -49.186% |
| 2026-04-23 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +28.736% | 4 | 941 | -49.821% |
| 2026-04-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -20.037% | 1 | 945 | -35.402% |
| 2026-04-17 | 5.0000 | 5.4400 | 4.9500 | 5.4400 | -13.651% | 65 | 945 | -48.346% |
| 2026-04-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.750% | 1 | 941 | -55.397% |
| 2026-04-14 | 7.2000 | 7.5000 | 7.2000 | 7.3900 | -17.889% | 4 | 942 | -61.976% |
| 2026-04-13 | 10.5000 | 10.5000 | 9.0000 | 9.0000 | -24.686% | 22 | 942 | -68.778% |
| 2026-04-10 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | -0.830% | 3 | 947 | -76.485% |
| 2026-04-09 | 11.6500 | 12.0800 | 11.5500 | 12.0500 | +19.900% | 13 | 945 | -76.680% |
| 2026-04-08 | 10.1000 | 10.1000 | 10.0000 | 10.0500 | -6.075% | 21 | 938 | -72.040% |
| 2026-04-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -3.863% | 2 | 937 | -73.738% |
| 2026-04-02 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +5.298% | 3 | 939 | -74.753% |
| 2026-04-01 | 10.6000 | 10.8000 | 10.5500 | 10.5700 | -4.775% | 14 | 939 | -73.415% |
| 2026-03-31 | 11.8000 | 11.8000 | 11.0000 | 11.1000 | -15.589% | 10 | 945 | -74.685% |
| 2026-03-30 | 12.7500 | 13.1500 | 12.3000 | 13.1500 | +3.137% | 23 | 941 | -78.631% |
| 2026-03-27 | 12.4500 | 12.7500 | 12.3000 | 12.7500 | +11.160% | 81 | 934 | -77.961% |
| 2026-03-26 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +6.698% | 3 | 918 | -75.501% |
| 2026-03-25 | 10.4000 | 10.9000 | 10.4000 | 10.7500 | +2.871% | 61 | 921 | -73.860% |
| 2026-03-24 | 9.6800 | 10.5700 | 9.6800 | 10.4500 | 0.000% | 6 | 923 | -73.110% |
| 2026-03-20 | 10.0700 | 10.4500 | 10.0500 | 10.4500 | +12.366% | 5 | 918 | -73.110% |
| 2026-03-16 | 9.2500 | 9.3100 | 9.2500 | 9.3000 | -0.958% | 12 | 920 | -69.785% |
| 2026-03-13 | 9.2500 | 9.5500 | 9.2500 | 9.3900 | +18.861% | 19 | 924 | -70.075% |
| 2026-03-11 | 8.0000 | 8.1000 | 7.9000 | 7.9000 | -30.088% | 8 | 925 | -64.430% |
| 2026-03-10 | 11.5300 | 11.7500 | 11.3000 | 11.3000 | -8.871% | 11 | 927 | -75.133% |
| 2026-03-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +14.709% | 1 | 918 | -77.339% |
| 2026-03-06 | 11.2500 | 11.2500 | 10.8000 | 10.8100 | -5.918% | 13 | 918 | -74.006% |
| 2026-03-05 | 11.4000 | 11.5000 | 11.4000 | 11.4900 | -0.087% | 13 | 908 | -75.544% |
| 2026-03-04 | 11.6000 | 11.6500 | 11.5000 | 11.5000 | -6.122% | 4 | 907 | -75.565% |
| 2026-03-03 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -10.584% | 1 | 908 | -77.061% |
| 2026-02-27 | 13.6700 | 13.8500 | 13.6700 | 13.7000 | +2.622% | 80 | 921 | -79.489% |
| 2026-02-24 | 14.0000 | 14.0000 | 13.3500 | 13.3500 | -9.492% | 18 | 896 | -78.951% |
| 2026-02-23 | 14.0500 | 15.0000 | 14.0500 | 14.7500 | +16.878% | 814 | 899 | -80.949% |
| 2026-02-20 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +22.882% | 1 | 124 | -77.734% |
| 2026-02-13 | 10.6600 | 10.6600 | 10.2700 | 10.2700 | -1.250% | 3 | 124 | -72.639% |
| 2026-02-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -13.693% | 1 | 124 | -72.981% |
| 2026-02-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -20.984% | 1 | 123 | -76.680% |
| 2026-02-05 | 15.4800 | 15.4800 | 15.2500 | 15.2500 | +21.805% | 43 | 122 | -81.574% |
| 2026-02-04 | 12.3300 | 12.5200 | 12.3300 | 12.5200 | +11.786% | 62 | 93 | -77.556% |
| 2026-02-03 | 10.4200 | 11.2000 | 10.4200 | 11.2000 | +21.739% | 13 | 61 | -74.911% |
| 2026-01-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +27.778% | 1 | 58 | -69.457% |
| 2026-01-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.896% | 3 | 57 | -60.972% |
| 2026-01-23 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +5.802% | 10 | 54 | -59.452% |
| 2026-01-20 | 6.5700 | 6.5700 | 6.5500 | 6.5500 | +14.912% | 42 | 50 | -57.099% |
| 2026-01-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.779% | 7 | 6 | -50.702% |
| 2026-01-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +0.383% | 5 | 6 | -46.374% |
| 2026-01-14 | 5.1600 | 5.2200 | 5.1600 | 5.2200 | 0.000% | 2 | 1 | -46.169% |