ORCL261120P00170000
ORCL Nov 20 2026 170.00 Put
optionOPRA
EODNov 4, 2026
46.10USD+8.420%(+3.58)5Vol1,389OI
ORCL261120P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 43.00 | 46.15 | 43.00 | 46.10 | +8.420% | 5 | 1,734 | 0.000% |
| 2026-11-03 | 47.55 | 47.55 | 42.52 | 42.52 | -17.196% | 177 | 1,849 | +8.420% |
| 2026-11-02 | 45.51 | 51.37 | 45.00 | 51.35 | +30.330% | 36 | 5,010 | -10.224% |
| 2026-10-30 | 35.60 | 40.50 | 35.43 | 39.40 | +22.741% | 291 | 4,751 | +17.005% |
| 2026-10-29 | 30.85 | 32.10 | 30.37 | 32.10 | +24.178% | 9 | 4,753 | +43.614% |
| 2026-10-28 | 40.30 | 40.30 | 25.30 | 25.85 | -34.474% | 26 | 4,748 | +78.337% |
| 2026-10-27 | 40.60 | 40.60 | 38.37 | 39.45 | -9.206% | 52 | 4,759 | +16.857% |
| 2026-10-26 | 45.05 | 45.05 | 42.50 | 43.45 | +2.549% | 59 | 4,764 | +6.099% |
| 2026-10-23 | 44.80 | 44.80 | 42.37 | 42.37 | -7.931% | 126 | 4,796 | +8.803% |
| 2026-10-22 | 42.60 | 46.67 | 42.60 | 46.02 | +11.618% | 22 | 4,803 | +0.174% |
| 2026-10-21 | 39.00 | 41.60 | 38.95 | 41.23 | +4.512% | 21 | 4,810 | +11.812% |
| 2026-10-20 | 42.10 | 42.10 | 38.19 | 39.45 | -3.309% | 18 | 4,826 | +16.857% |
| 2026-10-19 | 40.10 | 41.00 | 39.60 | 40.80 | -2.834% | 20 | 4,844 | +12.990% |
| 2026-10-16 | 38.15 | 42.08 | 38.15 | 41.99 | +15.675% | 40 | 4,821 | +9.788% |
| 2026-10-15 | 41.50 | 41.50 | 36.30 | 36.30 | -9.499% | 9 | 4,826 | +26.997% |
| 2026-10-14 | 37.09 | 40.11 | 36.95 | 40.11 | +38.310% | 9 | 4,829 | +14.934% |
| 2026-10-13 | 31.75 | 31.97 | 28.80 | 29.00 | -15.328% | 123 | 4,837 | +58.966% |
| 2026-10-12 | 32.80 | 34.25 | 32.80 | 34.25 | +13.977% | 53 | 4,792 | +34.599% |
| 2026-10-09 | 31.38 | 32.12 | 29.60 | 30.05 | -17.604% | 15 | 4,788 | +53.411% |
| 2026-10-08 | 30.72 | 36.47 | 30.72 | 36.47 | +26.588% | 11 | 4,784 | +26.405% |
| 2026-10-07 | 29.40 | 29.40 | 28.81 | 28.81 | +5.531% | 4 | 4,782 | +60.014% |
| 2026-10-06 | 28.10 | 28.18 | 27.08 | 27.30 | -6.186% | 10 | 4,783 | +68.864% |
| 2026-10-05 | 27.84 | 29.45 | 27.84 | 29.10 | -4.496% | 30 | 4,795 | +58.419% |
| 2026-10-02 | 30.96 | 31.90 | 30.47 | 30.47 | -15.408% | 8 | 4,789 | +51.296% |
| 2026-10-01 | 35.75 | 36.02 | 35.75 | 36.02 | +3.209% | 2 | 4,789 | +27.984% |
| 2026-09-30 | 34.95 | 34.95 | 34.90 | 34.90 | +0.984% | 36 | 4,789 | +32.092% |
| 2026-09-29 | 38.19 | 38.65 | 30.98 | 34.56 | -11.339% | 39 | 4,769 | +33.391% |
| 2026-09-28 | 38.05 | 39.70 | 38.00 | 38.98 | +14.748% | 30 | 4,756 | +18.266% |
| 2026-09-25 | 32.15 | 34.25 | 32.15 | 33.97 | +3.096% | 38 | 4,771 | +35.708% |
| 2026-09-24 | 35.14 | 37.95 | 32.95 | 32.95 | +12.457% | 26 | 4,780 | +39.909% |
| 2026-09-23 | 27.78 | 29.30 | 27.47 | 29.30 | +11.195% | 116 | 4,806 | +57.338% |
| 2026-09-22 | 24.23 | 26.35 | 24.23 | 26.35 | -1.495% | 50 | 4,840 | +74.953% |
| 2026-09-21 | 26.50 | 26.90 | 25.70 | 26.75 | +0.943% | 82 | 4,888 | +72.336% |
| 2026-09-18 | 28.83 | 28.83 | 26.46 | 26.50 | +1.145% | 31 | 4,872 | +73.962% |
| 2026-09-17 | 26.15 | 26.20 | 26.15 | 26.20 | -13.101% | 6 | 4,876 | +75.954% |
| 2026-09-16 | 33.00 | 33.05 | 28.61 | 30.15 | -3.365% | 46 | 4,860 | +52.902% |
| 2026-09-15 | 30.80 | 31.20 | 30.80 | 31.20 | +4.698% | 4 | 4,860 | +47.756% |
| 2026-09-14 | 31.50 | 32.00 | 29.80 | 29.80 | +19.200% | 10 | 4,865 | +54.698% |
| 2026-09-11 | 19.00 | 25.55 | 18.00 | 25.00 | -7.407% | 26 | 4,859 | +84.400% |
| 2026-09-10 | 24.75 | 27.00 | 24.43 | 27.00 | +21.896% | 17 | 4,848 | +70.741% |
| 2026-09-09 | 21.89 | 22.40 | 20.91 | 22.15 | 0.000% | 80 | 4,783 | +108.126% |
| 2026-09-08 | 18.13 | 22.55 | 18.13 | 22.15 | -9.886% | 97 | 4,708 | +108.126% |
| 2026-09-04 | 24.45 | 24.58 | 24.02 | 24.58 | -1.680% | 9 | 4,707 | +87.551% |
| 2026-09-03 | 29.95 | 29.95 | 25.00 | 25.00 | -15.398% | 16 | 4,704 | +84.400% |
| 2026-08-31 | 30.27 | 30.44 | 29.55 | 29.55 | +5.800% | 4 | 4,700 | +56.007% |
| 2026-08-27 | 27.93 | 27.93 | 27.93 | 27.93 | -11.865% | 1 | 4,701 | +65.055% |
| 2026-08-26 | 31.69 | 31.69 | 31.69 | 31.69 | -4.692% | 1 | 4,701 | +45.472% |
| 2026-08-25 | 33.00 | 33.25 | 33.00 | 33.25 | -3.707% | 30 | 4,671 | +38.647% |
| 2026-08-24 | 35.05 | 35.05 | 34.53 | 34.53 | -6.600% | 8 | 4,670 | +33.507% |
| 2026-08-19 | 36.97 | 36.97 | 36.97 | 36.97 | +6.450% | 1 | 4,671 | +24.696% |
| 2026-08-18 | 34.73 | 34.73 | 34.73 | 34.73 | +6.013% | 1 | 4,671 | +32.738% |
| 2026-08-17 | 32.76 | 32.76 | 32.76 | 32.76 | +3.019% | 1 | 4,670 | +40.720% |
| 2026-08-14 | 29.19 | 31.80 | 29.19 | 31.80 | +7.797% | 6 | 4,671 | +44.969% |
| 2026-08-13 | 27.59 | 29.50 | 27.45 | 29.50 | -2.897% | 7 | 4,667 | +56.271% |
| 2026-08-12 | 30.38 | 30.38 | 30.38 | 30.38 | -4.585% | 1 | 4,667 | +51.745% |
| 2026-08-10 | 33.00 | 33.00 | 31.84 | 31.84 | -14.730% | 201 | 4,468 | +44.786% |
| 2026-08-07 | 37.34 | 37.34 | 37.34 | 37.34 | +5.929% | 2 | 4,466 | +23.460% |
| 2026-08-04 | 37.50 | 37.50 | 35.25 | 35.25 | -12.553% | 21 | 4,467 | +30.780% |
| 2026-08-03 | 42.50 | 42.50 | 40.31 | 40.31 | -19.089% | 7 | 4,467 | +14.364% |
| 2026-07-30 | 49.50 | 49.82 | 49.50 | 49.82 | -6.879% | 2 | 4,469 | -7.467% |
| 2026-07-29 | 53.50 | 53.50 | 53.50 | 53.50 | -3.881% | 2 | 4,467 | -13.832% |
| 2026-07-28 | 57.80 | 57.80 | 55.66 | 55.66 | +2.316% | 4 | 4,463 | -17.176% |
| 2026-07-27 | 53.68 | 54.40 | 53.60 | 54.40 | -4.427% | 142 | 4,333 | -15.257% |
| 2026-07-24 | 56.92 | 56.92 | 56.92 | 56.92 | +7.538% | 5 | 4,328 | -19.009% |
| 2026-07-23 | 52.93 | 52.93 | 52.93 | 52.93 | +6.714% | 1 | 4,327 | -12.904% |
| 2026-07-21 | 50.81 | 50.81 | 49.55 | 49.60 | -5.739% | 21 | 4,326 | -7.056% |
| 2026-07-20 | 53.70 | 53.70 | 52.62 | 52.62 | +5.409% | 8 | 4,329 | -12.391% |
| 2026-07-17 | 52.05 | 52.05 | 49.92 | 49.92 | +1.919% | 3 | 4,329 | -7.652% |
| 2026-07-16 | 48.98 | 48.98 | 48.98 | 48.98 | +8.531% | 1 | 4,328 | -5.880% |
| 2026-07-15 | 45.82 | 45.82 | 45.13 | 45.13 | -5.368% | 6 | 4,324 | +2.149% |
| 2026-07-14 | 47.69 | 47.69 | 47.69 | 47.69 | +4.928% | 2 | 4,322 | -3.334% |
| 2026-07-13 | 42.17 | 45.45 | 42.17 | 45.45 | +14.426% | 32 | 4,320 | +1.430% |
| 2026-07-10 | 39.60 | 39.72 | 39.60 | 39.72 | +7.149% | 7 | 4,318 | +16.062% |
| 2026-07-09 | 36.16 | 37.07 | 36.16 | 37.07 | -7.325% | 3 | 4,317 | +24.359% |
| 2026-07-08 | 40.95 | 40.95 | 40.00 | 40.00 | -0.917% | 13 | 4,305 | +15.250% |
| 2026-07-07 | 40.00 | 40.50 | 40.00 | 40.37 | +4.369% | 6 | 4,303 | +14.194% |
| 2026-07-06 | 39.24 | 39.24 | 38.68 | 38.68 | -3.661% | 6 | 4,297 | +19.183% |
| 2026-07-02 | 36.75 | 40.15 | 36.62 | 40.15 | +13.162% | 52 | 4,286 | +14.819% |
| 2026-06-30 | 36.50 | 36.50 | 35.48 | 35.48 | +1.516% | 5 | 4,287 | +29.932% |
| 2026-06-29 | 30.75 | 35.30 | 30.75 | 34.95 | +5.589% | 52 | 4,256 | +31.903% |
| 2026-06-26 | 32.84 | 33.19 | 32.84 | 33.10 | +2.955% | 13 | 4,254 | +39.275% |
| 2026-06-25 | 33.18 | 33.18 | 32.15 | 32.15 | +5.966% | 6 | 4,253 | +43.390% |
| 2026-06-24 | 27.08 | 30.36 | 27.08 | 30.34 | +19.214% | 32 | 4,257 | +51.945% |
| 2026-06-23 | 22.93 | 25.45 | 22.93 | 25.45 | +21.133% | 313 | 3,951 | +81.139% |
| 2026-06-22 | 20.00 | 21.61 | 20.00 | 21.01 | +13.261% | 11 | 3,940 | +119.419% |
| 2026-06-18 | 18.52 | 18.65 | 18.52 | 18.55 | +1.366% | 16 | 3,938 | +148.518% |
| 2026-06-17 | 17.80 | 18.30 | 16.83 | 18.30 | +6.519% | 171 | 3,908 | +151.913% |
| 2026-06-16 | 17.00 | 17.76 | 16.72 | 17.18 | +3.807% | 412 | 3,514 | +168.335% |
| 2026-06-15 | 17.65 | 17.65 | 16.20 | 16.55 | -16.792% | 51 | 3,549 | +178.550% |
| 2026-06-12 | 21.30 | 21.30 | 19.89 | 19.89 | -3.820% | 22 | 3,542 | +131.775% |
| 2026-06-11 | 21.35 | 23.00 | 20.68 | 20.68 | +19.745% | 32 | 3,529 | +122.921% |
| 2026-06-10 | 15.55 | 17.27 | 15.18 | 17.27 | +4.985% | 47 | 3,519 | +166.937% |
| 2026-06-09 | 13.49 | 17.43 | 13.49 | 16.45 | +14.078% | 27 | 3,523 | +180.243% |
| 2026-06-08 | 14.60 | 14.60 | 14.23 | 14.42 | +4.873% | 9 | 3,520 | +219.695% |
| 2026-06-05 | 13.35 | 13.75 | 13.35 | 13.75 | +22.440% | 12 | 3,519 | +235.273% |
| 2026-06-04 | 12.32 | 12.32 | 10.85 | 11.23 | -1.318% | 15 | 3,516 | +310.508% |
| 2026-06-03 | 11.99 | 11.99 | 11.30 | 11.38 | +0.708% | 43 | 3,480 | +305.097% |
| 2026-06-02 | 10.80 | 11.40 | 10.32 | 11.30 | +13.000% | 11 | 3,487 | +307.965% |
| 2026-06-01 | 11.50 | 11.80 | 10.00 | 10.00 | -23.430% | 84 | 3,482 | +361.000% |
| 2026-05-29 | 14.07 | 14.20 | 13.00 | 13.06 | -19.383% | 34 | 3,481 | +252.986% |
| 2026-05-28 | 17.50 | 17.50 | 16.05 | 16.20 | -15.405% | 33 | 3,495 | +184.568% |
| 2026-05-27 | 19.44 | 19.44 | 19.05 | 19.15 | -2.545% | 13 | 3,496 | +140.731% |
| 2026-05-26 | 18.70 | 19.65 | 18.70 | 19.65 | +1.550% | 40 | 3,491 | +134.606% |
| 2026-05-22 | 19.35 | 19.55 | 19.29 | 19.35 | -3.491% | 31 | 3,499 | +138.243% |
| 2026-05-21 | 20.00 | 20.10 | 19.95 | 20.05 | -10.090% | 163 | 3,345 | +129.925% |
| 2026-05-20 | 23.01 | 23.17 | 22.10 | 22.30 | +2.576% | 604 | 2,743 | +106.726% |
| 2026-05-18 | 21.25 | 22.00 | 21.20 | 21.74 | +12.410% | 17 | 2,748 | +112.052% |
| 2026-05-15 | 19.79 | 19.79 | 19.11 | 19.34 | +2.166% | 99 | 2,734 | +138.366% |
| 2026-05-14 | 20.40 | 20.40 | 18.45 | 18.93 | -7.883% | 68 | 2,714 | +143.529% |
| 2026-05-13 | 20.60 | 20.60 | 20.35 | 20.55 | -6.164% | 411 | 2,524 | +124.331% |
| 2026-05-12 | 21.05 | 21.95 | 21.05 | 21.90 | +12.365% | 45 | 2,490 | +110.502% |
| 2026-05-11 | 20.00 | 20.00 | 19.49 | 19.49 | -2.060% | 74 | 2,459 | +136.532% |
| 2026-05-08 | 19.55 | 19.90 | 19.46 | 19.90 | -1.241% | 142 | 2,459 | +131.658% |
| 2026-05-07 | 19.52 | 20.60 | 19.30 | 20.15 | -2.516% | 77 | 2,344 | +128.784% |
| 2026-05-06 | 21.10 | 21.45 | 20.67 | 20.67 | -11.855% | 187 | 2,329 | +123.029% |
| 2026-05-04 | 23.50 | 23.50 | 23.45 | 23.45 | -21.885% | 16 | 2,292 | +96.588% |
| 2026-04-30 | 30.02 | 30.02 | 30.02 | 30.02 | +13.928% | 2 | 2,292 | +53.564% |
| 2026-04-27 | 26.35 | 26.35 | 26.35 | 26.35 | +2.330% | 1 | 2,290 | +74.953% |
| 2026-04-24 | 25.59 | 25.80 | 25.59 | 25.75 | +8.193% | 3 | 2,289 | +79.029% |
| 2026-04-23 | 23.73 | 23.80 | 23.06 | 23.80 | +14.699% | 19 | 2,290 | +93.697% |
| 2026-04-22 | 20.75 | 20.75 | 20.75 | 20.75 | -3.488% | 1 | 2,281 | +122.169% |
| 2026-04-21 | 21.80 | 21.80 | 21.50 | 21.50 | -12.637% | 2 | 2,279 | +114.419% |
| 2026-04-17 | 21.72 | 24.65 | 21.72 | 24.61 | +3.840% | 6 | 2,279 | +87.322% |
| 2026-04-16 | 24.42 | 24.42 | 23.70 | 23.70 | -13.028% | 64 | 2,279 | +94.515% |
| 2026-04-15 | 27.00 | 27.25 | 27.00 | 27.25 | -5.872% | 2 | 2,279 | +69.174% |
| 2026-04-14 | 29.55 | 29.55 | 28.95 | 28.95 | -14.652% | 41 | 2,281 | +59.240% |
| 2026-04-13 | 36.69 | 36.69 | 33.92 | 33.92 | -17.510% | 5 | 2,280 | +35.908% |
| 2026-04-09 | 41.12 | 41.12 | 41.12 | 41.12 | -1.979% | 5 | 2,275 | +12.111% |
| 2026-04-07 | 41.95 | 41.95 | 41.95 | 41.95 | +9.961% | 1 | 2,275 | +9.893% |
| 2026-04-01 | 37.91 | 38.15 | 37.91 | 38.15 | -8.293% | 3 | 2,276 | +20.839% |
| 2026-03-31 | 41.80 | 41.80 | 41.60 | 41.60 | -2.233% | 7 | 2,275 | +10.817% |
| 2026-03-27 | 42.55 | 42.55 | 42.55 | 42.55 | +6.242% | 4 | 2,268 | +8.343% |
| 2026-03-26 | 38.67 | 40.05 | 38.67 | 40.05 | +10.697% | 3 | 2,264 | +15.106% |
| 2026-03-24 | 36.18 | 36.18 | 36.18 | 36.18 | +5.789% | 10 | 2,265 | +27.418% |
| 2026-03-23 | 34.21 | 34.21 | 34.10 | 34.20 | +0.088% | 5 | 2,255 | +34.795% |
| 2026-03-19 | 34.14 | 34.17 | 34.12 | 34.17 | -0.553% | 8 | 2,255 | +34.914% |
| 2026-03-17 | 34.50 | 34.50 | 34.15 | 34.36 | +0.674% | 68 | 2,255 | +34.168% |
| 2026-03-16 | 33.65 | 34.13 | 33.65 | 34.13 | +8.868% | 6 | 2,255 | +35.072% |
| 2026-03-11 | 28.73 | 31.42 | 28.73 | 31.35 | -22.497% | 7 | 2,254 | +47.049% |
| 2026-03-09 | 40.60 | 40.60 | 40.40 | 40.45 | +3.851% | 51 | 2,252 | +13.968% |
| 2026-03-05 | 38.95 | 38.95 | 38.95 | 38.95 | -8.568% | 4 | 2,256 | +18.357% |
| 2026-02-27 | 42.60 | 42.60 | 42.60 | 42.60 | +6.633% | 2 | 2,255 | +8.216% |
| 2026-02-25 | 39.95 | 39.95 | 39.95 | 39.95 | -6.000% | 5 | 2,253 | +15.394% |
| 2026-02-24 | 44.15 | 44.15 | 42.50 | 42.50 | -3.453% | 19 | 2,253 | +8.471% |
| 2026-02-23 | 44.02 | 44.02 | 44.02 | 44.02 | +8.691% | 11 | 2,244 | +4.725% |
| 2026-02-20 | 40.50 | 40.50 | 40.50 | 40.50 | +9.400% | 3 | 2,233 | +13.827% |
| 2026-02-12 | 37.02 | 37.02 | 37.02 | 37.02 | +5.560% | 3 | 2,230 | +24.527% |
| 2026-02-10 | 35.07 | 35.07 | 35.07 | 35.07 | -8.553% | 1 | 2,227 | +31.451% |
| 2026-02-09 | 38.35 | 38.35 | 38.35 | 38.35 | -14.816% | 1 | 2,226 | +20.209% |
| 2026-02-06 | 44.87 | 45.02 | 44.87 | 45.02 | -1.682% | 2 | 2,227 | +2.399% |
| 2026-02-05 | 45.79 | 45.79 | 45.79 | 45.79 | +9.677% | 1 | 2,225 | +0.677% |
| 2026-02-04 | 41.60 | 41.75 | 41.60 | 41.75 | +9.984% | 2 | 2,224 | +10.419% |
| 2026-02-03 | 37.35 | 37.96 | 37.35 | 37.96 | +22.058% | 11 | 2,224 | +21.444% |
| 2026-02-02 | 30.85 | 31.25 | 30.85 | 31.10 | -6.099% | 41 | 2,215 | +48.232% |
| 2026-01-30 | 31.55 | 33.12 | 31.55 | 33.12 | +1.440% | 13 | 2,215 | +39.191% |
| 2026-01-29 | 30.95 | 32.65 | 30.95 | 32.65 | +17.573% | 251 | 2,214 | +41.194% |
| 2026-01-27 | 27.20 | 27.77 | 26.27 | 27.77 | +15.133% | 13 | 1,963 | +66.006% |
| 2026-01-26 | 25.00 | 25.00 | 24.12 | 24.12 | -10.667% | 2 | 1,952 | +91.128% |
| 2026-01-23 | 27.00 | 27.00 | 27.00 | 27.00 | +2.079% | 5 | 1,952 | +70.741% |
| 2026-01-22 | 26.08 | 26.87 | 25.89 | 26.45 | -7.614% | 1,389 | 1,947 | +74.291% |
| 2026-01-21 | 28.15 | 28.63 | 28.15 | 28.63 | +15.677% | 806 | 830 | +61.020% |
| 2026-01-20 | 24.70 | 24.75 | 24.70 | 24.75 | +23.441% | 8 | 21 | +86.263% |
| 2026-01-14 | 20.05 | 20.05 | 20.00 | 20.05 | 0.000% | 16 | 16 | +129.925% |