ORCL261120P00165000
ORCL Nov 20 2026 165.00 Put
optionOPRA
EODNov 4, 2026
41.10USD+8.817%(+3.33)7Vol2,833OI
ORCL261120P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 36.6900 | 41.1000 | 36.6900 | 41.1000 | +8.817% | 7 | 2,838 | 0.000% |
| 2026-11-03 | 42.6500 | 42.7100 | 37.5500 | 37.7700 | -16.989% | 2,749 | 3,397 | +8.817% |
| 2026-11-02 | 39.7000 | 46.2500 | 39.7000 | 45.5000 | +34.975% | 70 | 5,030 | -9.670% |
| 2026-10-30 | 31.1200 | 33.7100 | 31.1200 | 33.7100 | +20.608% | 14 | 5,030 | +21.922% |
| 2026-10-29 | 25.6000 | 27.9500 | 25.6000 | 27.9500 | +29.099% | 14 | 5,029 | +47.048% |
| 2026-10-28 | 34.9500 | 35.6500 | 20.9000 | 21.6500 | -36.230% | 55 | 5,053 | +89.838% |
| 2026-10-27 | 36.7700 | 36.8300 | 33.4100 | 33.9500 | -13.282% | 14 | 5,059 | +21.060% |
| 2026-10-26 | 39.3900 | 39.5000 | 37.4000 | 39.1500 | -0.559% | 52 | 5,053 | +4.981% |
| 2026-10-23 | 39.0500 | 39.4000 | 37.7500 | 39.3700 | -4.209% | 44 | 5,057 | +4.394% |
| 2026-10-22 | 38.1500 | 41.7800 | 38.1500 | 41.1000 | +12.757% | 154 | 5,063 | 0.000% |
| 2026-10-21 | 34.2500 | 36.4500 | 34.2500 | 36.4500 | +5.043% | 8 | 5,063 | +12.757% |
| 2026-10-20 | 33.1300 | 34.7700 | 33.1300 | 34.7000 | -3.073% | 11 | 5,061 | +18.444% |
| 2026-10-19 | 35.7000 | 35.8000 | 34.9000 | 35.8000 | -4.099% | 27 | 5,078 | +14.804% |
| 2026-10-16 | 34.9500 | 37.3300 | 34.0500 | 37.3300 | +16.293% | 63 | 5,120 | +10.099% |
| 2026-10-15 | 35.4800 | 35.4800 | 31.8200 | 32.1000 | -9.806% | 18 | 5,105 | +28.037% |
| 2026-10-14 | 32.4000 | 35.5900 | 32.1500 | 35.5900 | +43.798% | 11 | 5,112 | +15.482% |
| 2026-10-13 | 27.9500 | 28.0100 | 24.7500 | 24.7500 | -16.329% | 22 | 5,096 | +66.061% |
| 2026-10-12 | 27.8500 | 29.5800 | 27.7900 | 29.5800 | +16.228% | 14 | 5,087 | +38.945% |
| 2026-10-09 | 26.1000 | 26.1000 | 25.4500 | 25.4500 | -16.585% | 1,824 | 3,266 | +61.493% |
| 2026-10-08 | 27.0000 | 30.7500 | 26.2700 | 30.5100 | +22.481% | 86 | 3,305 | +34.710% |
| 2026-10-07 | 25.2000 | 25.3200 | 24.9100 | 24.9100 | +7.929% | 85 | 3,222 | +64.994% |
| 2026-10-06 | 23.9500 | 23.9500 | 23.0500 | 23.0800 | -7.791% | 8 | 3,222 | +78.076% |
| 2026-10-05 | 26.3900 | 26.3900 | 23.6500 | 25.0300 | -4.026% | 22 | 3,230 | +64.203% |
| 2026-10-02 | 25.7700 | 26.7300 | 25.7700 | 26.0800 | -14.520% | 3 | 3,232 | +57.592% |
| 2026-10-01 | 28.0500 | 31.8100 | 28.0500 | 30.5100 | +0.860% | 22 | 3,243 | +34.710% |
| 2026-09-30 | 30.9200 | 30.9500 | 30.2500 | 30.2500 | +7.728% | 3 | 3,242 | +35.868% |
| 2026-09-29 | 32.1500 | 32.1500 | 28.0800 | 28.0800 | -16.229% | 3 | 3,239 | +46.368% |
| 2026-09-28 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | +11.177% | 1 | 3,238 | +22.613% |
| 2026-09-25 | 28.7500 | 30.2000 | 28.7500 | 30.1500 | +3.253% | 64 | 3,237 | +36.318% |
| 2026-09-24 | 30.5500 | 33.3000 | 28.7000 | 29.2000 | +20.611% | 51 | 3,259 | +40.753% |
| 2026-09-23 | 24.2000 | 24.2100 | 24.2000 | 24.2100 | +11.055% | 2 | 3,258 | +69.765% |
| 2026-09-22 | 21.9000 | 22.3300 | 21.6500 | 21.8000 | -3.540% | 28 | 3,264 | +88.532% |
| 2026-09-21 | 23.1000 | 23.3500 | 22.2200 | 22.6000 | -2.376% | 88 | 3,230 | +81.858% |
| 2026-09-18 | 24.9500 | 24.9500 | 22.9000 | 23.1500 | +5.227% | 35 | 3,252 | +77.538% |
| 2026-09-17 | 22.9500 | 23.1000 | 20.8500 | 22.0000 | -14.397% | 46 | 3,254 | +86.818% |
| 2026-09-16 | 28.2000 | 28.2000 | 25.2500 | 25.7000 | -10.826% | 1,759 | 1,613 | +59.922% |
| 2026-09-15 | 26.7000 | 28.8200 | 26.2600 | 28.8200 | +9.790% | 24 | 1,626 | +42.609% |
| 2026-09-14 | 27.4900 | 27.4900 | 25.9700 | 26.2500 | +21.980% | 136 | 1,607 | +56.571% |
| 2026-09-11 | 16.6000 | 21.5200 | 16.6000 | 21.5200 | -8.620% | 120 | 1,636 | +90.985% |
| 2026-09-10 | 22.1500 | 23.7000 | 21.6300 | 23.5500 | +30.110% | 191 | 1,566 | +74.522% |
| 2026-09-09 | 18.2700 | 19.3500 | 18.1000 | 18.1000 | -6.169% | 13 | 1,564 | +127.072% |
| 2026-09-08 | 15.7000 | 19.4900 | 15.6700 | 19.2900 | -10.070% | 152 | 1,444 | +113.064% |
| 2026-09-04 | 21.1600 | 21.5700 | 20.7500 | 21.4500 | -3.248% | 86 | 1,368 | +91.608% |
| 2026-09-03 | 23.6000 | 23.6200 | 22.1700 | 22.1700 | -20.137% | 20 | 1,364 | +85.386% |
| 2026-09-02 | 27.8000 | 27.8000 | 27.7600 | 27.7600 | -10.133% | 5 | 1,362 | +48.055% |
| 2026-09-01 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | +18.580% | 1 | 1,361 | +33.053% |
| 2026-08-31 | 26.9200 | 26.9200 | 26.0500 | 26.0500 | -0.382% | 3 | 1,358 | +57.774% |
| 2026-08-27 | 24.5000 | 26.1500 | 24.5000 | 26.1500 | -6.205% | 22 | 1,362 | +57.170% |
| 2026-08-26 | 27.2100 | 28.0200 | 27.2100 | 27.8800 | -12.217% | 8 | 1,359 | +47.418% |
| 2026-08-24 | 31.7600 | 31.7600 | 31.7600 | 31.7600 | +9.706% | 1 | 1,360 | +29.408% |
| 2026-08-21 | 28.9100 | 28.9500 | 28.8000 | 28.9500 | -2.852% | 3 | 1,362 | +41.969% |
| 2026-08-19 | 31.7700 | 31.7700 | 29.8000 | 29.8000 | -4.365% | 4 | 1,358 | +37.919% |
| 2026-08-18 | 31.0600 | 31.4500 | 31.0600 | 31.1600 | +8.232% | 29 | 1,348 | +31.900% |
| 2026-08-17 | 30.6500 | 30.6500 | 28.7900 | 28.7900 | +8.437% | 6 | 1,392 | +42.758% |
| 2026-08-14 | 26.3000 | 26.5500 | 26.3000 | 26.5500 | +4.322% | 25 | 1,391 | +54.802% |
| 2026-08-13 | 23.5500 | 25.8000 | 23.5500 | 25.4500 | -12.543% | 101 | 1,297 | +61.493% |
| 2026-08-12 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -8.057% | 3 | 1,294 | +41.237% |
| 2026-08-11 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +6.745% | 1 | 1,294 | +29.858% |
| 2026-08-10 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -12.511% | 1 | 1,294 | +38.617% |
| 2026-08-07 | 32.8200 | 33.8900 | 32.8200 | 33.8900 | -0.029% | 7 | 1,288 | +21.275% |
| 2026-08-06 | 33.6900 | 33.9400 | 33.6900 | 33.9000 | +0.623% | 5 | 1,289 | +21.239% |
| 2026-08-05 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | +2.091% | 16 | 1,281 | +21.995% |
| 2026-08-04 | 34.3700 | 34.3700 | 31.8500 | 33.0000 | -8.537% | 87 | 1,314 | +24.545% |
| 2026-08-03 | 38.4500 | 38.4500 | 36.0800 | 36.0800 | -28.356% | 10 | 1,319 | +13.914% |
| 2026-07-27 | 50.0500 | 50.3600 | 49.7000 | 50.3600 | -4.259% | 49 | 1,275 | -18.388% |
| 2026-07-24 | 52.5800 | 52.6000 | 52.5800 | 52.6000 | +6.413% | 9 | 1,267 | -21.863% |
| 2026-07-23 | 49.3100 | 49.4300 | 49.3100 | 49.4300 | +6.073% | 5 | 1,265 | -16.852% |
| 2026-07-22 | 45.8600 | 46.6000 | 45.8600 | 46.6000 | -4.233% | 28 | 1,265 | -11.803% |
| 2026-07-20 | 48.6600 | 48.6600 | 48.6600 | 48.6600 | +8.859% | 5 | 1,265 | -15.536% |
| 2026-07-17 | 45.4000 | 45.4000 | 44.7000 | 44.7000 | -1.281% | 410 | 1,131 | -8.054% |
| 2026-07-16 | 44.7500 | 45.2800 | 44.7500 | 45.2800 | +8.093% | 2 | 1,132 | -9.231% |
| 2026-07-15 | 42.8000 | 42.8000 | 41.8900 | 41.8900 | -3.412% | 4 | 1,132 | -1.886% |
| 2026-07-14 | 43.5700 | 43.5700 | 43.3600 | 43.3700 | +4.582% | 51 | 1,180 | -5.234% |
| 2026-07-13 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | +12.142% | 1 | 1,180 | -0.892% |
| 2026-07-07 | 37.7000 | 37.7500 | 36.9800 | 36.9800 | +8.446% | 22 | 1,161 | +11.141% |
| 2026-07-06 | 33.9300 | 34.1000 | 33.9300 | 34.1000 | -6.703% | 2 | 1,160 | +20.528% |
| 2026-07-02 | 32.7700 | 36.5500 | 32.7700 | 36.5500 | +5.483% | 2 | 1,160 | +12.449% |
| 2026-07-01 | 32.0300 | 34.6500 | 32.0300 | 34.6500 | +4.399% | 66 | 1,110 | +18.615% |
| 2026-06-30 | 32.0400 | 33.1900 | 31.7000 | 33.1900 | +5.701% | 5 | 1,108 | +23.832% |
| 2026-06-29 | 31.2900 | 31.5500 | 30.6600 | 31.4000 | +5.334% | 42 | 1,094 | +30.892% |
| 2026-06-26 | 29.8000 | 29.9500 | 29.5500 | 29.8100 | +2.264% | 72 | 1,120 | +37.873% |
| 2026-06-25 | 28.6500 | 29.7500 | 28.5900 | 29.1500 | +7.963% | 76 | 1,150 | +40.995% |
| 2026-06-24 | 23.6400 | 27.3500 | 23.6400 | 27.0000 | +20.805% | 14 | 1,153 | +52.222% |
| 2026-06-23 | 20.2100 | 22.3500 | 20.2100 | 22.3500 | +19.136% | 34 | 1,142 | +83.893% |
| 2026-06-22 | 17.5000 | 18.7600 | 17.5000 | 18.7600 | +21.424% | 8 | 1,138 | +119.083% |
| 2026-06-18 | 17.6500 | 17.6500 | 15.4500 | 15.4500 | +2.658% | 11 | 1,133 | +166.019% |
| 2026-06-17 | 16.3900 | 16.3900 | 15.0500 | 15.0500 | +1.007% | 7 | 1,128 | +173.090% |
| 2026-06-16 | 14.9500 | 14.9500 | 14.9000 | 14.9000 | -0.334% | 5 | 1,127 | +175.839% |
| 2026-06-15 | 16.0000 | 16.0000 | 14.5500 | 14.9500 | -20.053% | 38 | 1,122 | +174.916% |
| 2026-06-12 | 18.4500 | 18.7000 | 18.4500 | 18.7000 | +1.630% | 11 | 1,115 | +119.786% |
| 2026-06-11 | 19.7500 | 20.7000 | 18.4000 | 18.4000 | +23.077% | 90 | 1,037 | +123.370% |
| 2026-06-10 | 13.5800 | 15.2000 | 13.5400 | 14.9500 | +3.819% | 17 | 1,028 | +174.916% |
| 2026-06-09 | 14.5000 | 14.7500 | 14.2500 | 14.4000 | +11.197% | 29 | 1,009 | +185.417% |
| 2026-06-08 | 11.6000 | 12.9500 | 11.6000 | 12.9500 | +8.641% | 108 | 911 | +217.375% |
| 2026-06-05 | 10.2400 | 11.9200 | 10.2000 | 11.9200 | +24.167% | 5 | 907 | +244.799% |
| 2026-06-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.421% | 3 | 904 | +328.125% |
| 2026-06-03 | 10.4000 | 10.4000 | 9.9400 | 9.9400 | +12.698% | 3 | 904 | +313.481% |
| 2026-06-02 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -7.547% | 1 | 903 | +365.986% |
| 2026-06-01 | 10.7200 | 10.7200 | 9.5400 | 9.5400 | -17.403% | 51 | 915 | +330.818% |
| 2026-05-29 | 12.3600 | 12.3600 | 11.5500 | 11.5500 | -19.512% | 30 | 901 | +255.844% |
| 2026-05-28 | 15.8000 | 15.8100 | 14.3500 | 14.3500 | -15.089% | 27 | 895 | +186.411% |
| 2026-05-27 | 16.9500 | 17.0000 | 16.9000 | 16.9000 | -0.880% | 11 | 884 | +143.195% |
| 2026-05-26 | 17.2900 | 17.2900 | 17.0500 | 17.0500 | +0.412% | 65 | 852 | +141.056% |
| 2026-05-22 | 17.1000 | 17.1000 | 16.9700 | 16.9800 | -3.796% | 23 | 839 | +142.049% |
| 2026-05-21 | 17.8500 | 18.0300 | 17.6500 | 17.6500 | -7.592% | 41 | 804 | +132.861% |
| 2026-05-20 | 20.3500 | 20.3500 | 19.1000 | 19.1000 | -6.829% | 14 | 792 | +115.183% |
| 2026-05-19 | 19.8000 | 20.5000 | 19.8000 | 20.5000 | +7.725% | 17 | 781 | +100.488% |
| 2026-05-18 | 18.7000 | 19.0300 | 18.7000 | 19.0300 | +8.433% | 66 | 747 | +115.975% |
| 2026-05-15 | 17.7000 | 17.7000 | 17.5500 | 17.5500 | +4.154% | 15 | 736 | +134.188% |
| 2026-05-14 | 18.1500 | 18.1500 | 16.6000 | 16.8500 | -7.923% | 8 | 731 | +143.917% |
| 2026-05-13 | 18.5500 | 18.5500 | 18.2000 | 18.3000 | -9.406% | 33 | 711 | +124.590% |
| 2026-05-12 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +15.693% | 1 | 711 | +103.465% |
| 2026-05-11 | 18.5700 | 18.5700 | 17.1500 | 17.4600 | -1.910% | 139 | 648 | +135.395% |
| 2026-05-08 | 18.0000 | 18.0500 | 17.7500 | 17.8000 | +4.644% | 20 | 648 | +130.899% |
| 2026-05-07 | 17.3400 | 17.3400 | 17.0100 | 17.0100 | -8.401% | 2 | 641 | +141.623% |
| 2026-05-06 | 18.7000 | 18.8900 | 18.5500 | 18.5700 | -6.259% | 19 | 641 | +121.325% |
| 2026-05-05 | 19.8000 | 20.1200 | 19.8000 | 19.8100 | -5.667% | 42 | 643 | +107.471% |
| 2026-05-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -24.133% | 2 | 617 | +95.714% |
| 2026-04-30 | 27.6500 | 27.7000 | 27.6500 | 27.6800 | +3.670% | 11 | 617 | +48.483% |
| 2026-04-29 | 26.4500 | 26.7000 | 26.4500 | 26.7000 | +5.325% | 6 | 615 | +53.933% |
| 2026-04-28 | 25.4000 | 25.4000 | 25.3500 | 25.3500 | +3.469% | 37 | 610 | +62.130% |
| 2026-04-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +6.291% | 2 | 581 | +67.755% |
| 2026-04-24 | 22.8600 | 23.2500 | 22.8600 | 23.0500 | +4.299% | 4 | 581 | +78.308% |
| 2026-04-23 | 21.0000 | 22.2500 | 20.9700 | 22.1000 | +20.436% | 43 | 578 | +85.973% |
| 2026-04-22 | 18.2500 | 18.3500 | 18.2500 | 18.3500 | -5.266% | 2 | 561 | +123.978% |
| 2026-04-21 | 19.3600 | 19.3700 | 19.3600 | 19.3700 | +2.759% | 2 | 562 | +112.184% |
| 2026-04-20 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -8.495% | 1 | 562 | +118.037% |
| 2026-04-17 | 20.2500 | 20.6000 | 20.2500 | 20.6000 | -8.850% | 27 | 561 | +99.515% |
| 2026-04-16 | 21.8300 | 22.6000 | 21.8300 | 22.6000 | -6.612% | 7 | 585 | +81.858% |
| 2026-04-15 | 24.3500 | 24.3500 | 24.1500 | 24.2000 | -9.193% | 3 | 584 | +69.835% |
| 2026-04-14 | 27.1000 | 27.1000 | 26.6500 | 26.6500 | -33.191% | 33 | 586 | +54.221% |
| 2026-04-10 | 39.8900 | 39.8900 | 39.8900 | 39.8900 | +6.119% | 6 | 576 | +3.033% |
| 2026-04-09 | 37.5900 | 37.5900 | 37.5900 | 37.5900 | +7.739% | 4 | 576 | +9.338% |
| 2026-04-08 | 34.8800 | 34.8900 | 34.8800 | 34.8900 | -5.190% | 20 | 576 | +17.799% |
| 2026-03-26 | 36.8000 | 36.8500 | 36.7500 | 36.8000 | +7.981% | 101 | 576 | +11.685% |
| 2026-03-24 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | +9.935% | 5 | 649 | +20.599% |
| 2026-03-23 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.577% | 1 | 654 | +32.581% |
| 2026-03-18 | 32.2000 | 32.2000 | 32.1500 | 32.1500 | +3.576% | 3 | 653 | +27.838% |
| 2026-03-17 | 31.1000 | 31.1000 | 31.0400 | 31.0400 | -3.752% | 4 | 650 | +32.410% |
| 2026-03-13 | 30.3700 | 32.2500 | 30.3700 | 32.2500 | +12.565% | 3 | 648 | +27.442% |
| 2026-03-12 | 29.4000 | 29.4000 | 28.6500 | 28.6500 | +0.350% | 4 | 645 | +43.455% |
| 2026-03-11 | 26.2100 | 28.7200 | 26.2100 | 28.5500 | -17.246% | 511 | 642 | +43.958% |
| 2026-03-04 | 35.7800 | 35.7800 | 34.5000 | 34.5000 | -15.233% | 2 | 135 | +19.130% |
| 2026-03-03 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +7.958% | 1 | 136 | +0.983% |
| 2026-03-02 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -4.315% | 1 | 137 | +9.019% |
| 2026-02-27 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +19.648% | 26 | 136 | +4.315% |
| 2026-02-19 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | -4.909% | 1 | 110 | +24.810% |
| 2026-02-17 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | +3.127% | 10 | 109 | +18.683% |
| 2026-02-13 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | -1.322% | 20 | 81 | +22.394% |
| 2026-02-11 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | +8.618% | 1 | 81 | +20.776% |
| 2026-02-10 | 32.2900 | 32.2900 | 31.3300 | 31.3300 | -8.365% | 21 | 81 | +31.184% |
| 2026-02-09 | 34.1900 | 34.1900 | 34.1900 | 34.1900 | -17.415% | 1 | 61 | +20.211% |
| 2026-02-05 | 41.3500 | 41.4000 | 41.1500 | 41.4000 | +5.344% | 16 | 60 | -0.725% |
| 2026-02-04 | 38.4500 | 39.3000 | 38.4500 | 39.3000 | +13.584% | 2 | 44 | +4.580% |
| 2026-02-03 | 34.7300 | 34.7300 | 34.4000 | 34.6000 | +21.788% | 9 | 42 | +18.786% |
| 2026-02-02 | 29.1100 | 29.1100 | 28.3500 | 28.4100 | -5.896% | 16 | 37 | +44.667% |
| 2026-01-30 | 30.1900 | 30.1900 | 30.1900 | 30.1900 | +1.616% | 1 | 32 | +36.138% |
| 2026-01-29 | 29.7500 | 29.7500 | 29.7100 | 29.7100 | +15.828% | 2 | 31 | +38.337% |
| 2026-01-21 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +12.303% | 4 | 29 | +60.234% |
| 2026-01-20 | 22.9000 | 22.9000 | 22.8400 | 22.8400 | +10.338% | 2 | 25 | +79.947% |
| 2026-01-16 | 21.0500 | 21.0500 | 20.7000 | 20.7000 | 0.000% | 24 | 0 | +98.551% |