ORCL261120P00175000
ORCL Nov 20 2026 175.00 Put
optionOPRA
EODNov 4, 2026
49.27USD-0.965%(-0.48)22Vol266OI
ORCL261120P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 49.00 | 49.27 | 46.35 | 49.27 | -0.965% | 22 | 550 | 0.000% |
| 2026-11-03 | 51.69 | 51.69 | 48.80 | 49.75 | -9.033% | 16 | 586 | -0.965% |
| 2026-11-02 | 49.65 | 54.69 | 49.65 | 54.69 | +23.037% | 36 | 912 | -9.910% |
| 2026-10-30 | 41.97 | 45.60 | 41.97 | 44.45 | +20.135% | 24 | 959 | +10.844% |
| 2026-10-29 | 35.35 | 37.00 | 34.50 | 37.00 | +20.521% | 4 | 960 | +33.162% |
| 2026-10-28 | 44.89 | 45.40 | 30.48 | 30.70 | -29.263% | 31 | 968 | +60.489% |
| 2026-10-27 | 45.15 | 45.15 | 43.30 | 43.40 | -9.865% | 42 | 949 | +13.525% |
| 2026-10-26 | 48.75 | 48.75 | 47.40 | 48.15 | +1.326% | 8 | 946 | +2.326% |
| 2026-10-23 | 50.45 | 50.45 | 47.25 | 47.52 | -6.640% | 85 | 984 | +3.683% |
| 2026-10-22 | 47.75 | 51.85 | 47.75 | 50.90 | +10.006% | 6 | 990 | -3.202% |
| 2026-10-21 | 45.40 | 46.27 | 44.75 | 46.27 | +4.565% | 15 | 992 | +6.484% |
| 2026-10-20 | 42.25 | 44.40 | 42.25 | 44.25 | -1.448% | 6 | 995 | +11.345% |
| 2026-10-19 | 44.90 | 44.90 | 44.90 | 44.90 | -3.024% | 1 | 995 | +9.733% |
| 2026-10-16 | 46.30 | 46.30 | 46.30 | 46.30 | +11.971% | 2 | 997 | +6.415% |
| 2026-10-15 | 47.37 | 47.37 | 41.35 | 41.35 | -8.009% | 11 | 997 | +19.154% |
| 2026-10-14 | 42.30 | 45.23 | 41.65 | 44.95 | +35.107% | 69 | 1,048 | +9.611% |
| 2026-10-13 | 36.80 | 37.00 | 33.15 | 33.27 | -3.285% | 24 | 1,052 | +48.091% |
| 2026-10-09 | 34.17 | 34.40 | 34.17 | 34.40 | -4.071% | 3 | 1,049 | +43.227% |
| 2026-10-08 | 34.65 | 35.86 | 34.65 | 35.86 | +6.095% | 4 | 1,048 | +37.395% |
| 2026-10-07 | 33.80 | 33.80 | 33.80 | 33.80 | +5.658% | 2 | 1,048 | +45.769% |
| 2026-10-06 | 31.96 | 31.99 | 31.96 | 31.99 | -6.489% | 2 | 1,046 | +54.017% |
| 2026-10-05 | 33.75 | 34.21 | 33.32 | 34.21 | -1.270% | 15 | 1,034 | +44.022% |
| 2026-10-02 | 35.44 | 35.44 | 33.64 | 34.65 | -10.349% | 4 | 1,031 | +42.193% |
| 2026-10-01 | 38.65 | 38.65 | 38.65 | 38.65 | -1.024% | 1 | 1,030 | +27.477% |
| 2026-09-30 | 39.05 | 39.05 | 39.05 | 39.05 | -1.264% | 1 | 1,029 | +26.172% |
| 2026-09-29 | 35.97 | 39.55 | 35.55 | 39.55 | -9.101% | 3 | 1,027 | +24.576% |
| 2026-09-28 | 43.00 | 43.90 | 43.00 | 43.51 | +10.712% | 7 | 1,022 | +13.238% |
| 2026-09-25 | 37.30 | 39.30 | 37.30 | 39.30 | +4.244% | 3 | 1,021 | +25.369% |
| 2026-09-24 | 39.27 | 41.40 | 37.40 | 37.70 | +18.927% | 26 | 1,016 | +30.690% |
| 2026-09-23 | 32.17 | 32.17 | 31.70 | 31.70 | +7.897% | 3 | 1,015 | +55.426% |
| 2026-09-22 | 28.80 | 29.38 | 28.80 | 29.38 | -4.455% | 3 | 1,014 | +67.699% |
| 2026-09-21 | 29.97 | 30.75 | 29.97 | 30.75 | +0.261% | 58 | 967 | +60.228% |
| 2026-09-18 | 33.38 | 33.50 | 30.67 | 30.67 | +4.855% | 11 | 970 | +60.646% |
| 2026-09-17 | 31.00 | 31.00 | 29.25 | 29.25 | -10.193% | 7 | 963 | +68.444% |
| 2026-09-16 | 37.30 | 37.44 | 32.57 | 32.57 | -6.273% | 3 | 962 | +51.274% |
| 2026-09-15 | 34.75 | 34.75 | 34.75 | 34.75 | +0.579% | 9 | 957 | +41.784% |
| 2026-09-14 | 34.00 | 34.55 | 34.00 | 34.55 | +20.383% | 11 | 946 | +42.605% |
| 2026-09-11 | 26.06 | 28.70 | 26.06 | 28.70 | -1.578% | 17 | 961 | +71.672% |
| 2026-09-10 | 27.70 | 29.27 | 27.05 | 29.16 | +19.508% | 47 | 962 | +68.964% |
| 2026-09-09 | 24.20 | 25.50 | 24.20 | 24.40 | -3.519% | 9 | 960 | +101.926% |
| 2026-09-08 | 22.77 | 25.51 | 22.77 | 25.29 | -9.029% | 19 | 994 | +94.820% |
| 2026-09-04 | 27.02 | 28.08 | 27.02 | 27.80 | -4.138% | 39 | 962 | +77.230% |
| 2026-09-03 | 29.50 | 29.50 | 29.00 | 29.00 | -22.335% | 5 | 960 | +69.897% |
| 2026-09-01 | 37.34 | 37.34 | 37.34 | 37.34 | +8.863% | 4 | 958 | +31.950% |
| 2026-08-31 | 34.30 | 34.30 | 34.30 | 34.30 | +3.220% | 1 | 959 | +43.644% |
| 2026-08-27 | 33.19 | 33.23 | 33.19 | 33.23 | -5.057% | 3 | 957 | +48.270% |
| 2026-08-26 | 35.00 | 35.00 | 35.00 | 35.00 | -8.640% | 2 | 959 | +40.771% |
| 2026-08-25 | 38.31 | 38.31 | 38.31 | 38.31 | -1.517% | 1 | 959 | +28.609% |
| 2026-08-24 | 38.90 | 38.90 | 38.90 | 38.90 | +4.852% | 1 | 958 | +26.658% |
| 2026-08-21 | 37.10 | 37.10 | 37.10 | 37.10 | -6.313% | 2 | 958 | +32.803% |
| 2026-08-20 | 39.99 | 39.99 | 39.60 | 39.60 | +20.511% | 2 | 959 | +24.419% |
| 2026-08-13 | 32.86 | 32.86 | 32.86 | 32.86 | -4.615% | 1 | 959 | +49.939% |
| 2026-08-12 | 34.45 | 34.45 | 34.45 | 34.45 | -4.703% | 5 | 964 | +43.019% |
| 2026-08-10 | 36.80 | 36.80 | 36.15 | 36.15 | -6.854% | 2 | 964 | +36.293% |
| 2026-08-04 | 38.81 | 38.81 | 38.81 | 38.81 | -12.075% | 6 | 959 | +26.952% |
| 2026-08-03 | 46.65 | 46.65 | 44.14 | 44.14 | -18.335% | 3 | 958 | +11.622% |
| 2026-07-30 | 53.60 | 54.05 | 53.60 | 54.05 | -11.393% | 3 | 956 | -8.844% |
| 2026-07-29 | 61.00 | 61.00 | 61.00 | 61.00 | +0.826% | 10 | 946 | -19.230% |
| 2026-07-28 | 60.50 | 60.50 | 60.50 | 60.50 | +4.400% | 1 | 945 | -18.562% |
| 2026-07-27 | 58.30 | 58.30 | 57.95 | 57.95 | +8.136% | 13 | 932 | -14.978% |
| 2026-07-22 | 53.59 | 53.59 | 53.59 | 53.59 | +0.299% | 4 | 930 | -8.061% |
| 2026-07-17 | 55.47 | 55.47 | 53.43 | 53.43 | -2.232% | 4 | 930 | -7.786% |
| 2026-07-16 | 53.50 | 54.65 | 53.50 | 54.65 | +11.622% | 45 | 920 | -9.844% |
| 2026-07-15 | 48.96 | 48.96 | 48.96 | 48.96 | -4.969% | 1 | 920 | +0.633% |
| 2026-07-14 | 51.70 | 51.79 | 51.52 | 51.52 | +4.291% | 52 | 921 | -4.367% |
| 2026-07-13 | 47.82 | 49.75 | 47.82 | 49.40 | +13.642% | 14 | 922 | -0.263% |
| 2026-07-10 | 43.47 | 43.47 | 43.47 | 43.47 | +6.832% | 5 | 922 | +13.343% |
| 2026-07-09 | 40.69 | 40.69 | 40.69 | 40.69 | -10.571% | 2 | 922 | +21.086% |
| 2026-07-07 | 45.50 | 45.50 | 45.50 | 45.50 | +13.410% | 5 | 927 | +8.286% |
| 2026-07-02 | 40.07 | 40.12 | 40.07 | 40.12 | -4.362% | 32 | 910 | +22.807% |
| 2026-07-01 | 40.45 | 41.95 | 40.45 | 41.95 | +10.540% | 53 | 862 | +17.449% |
| 2026-06-29 | 38.15 | 38.15 | 37.24 | 37.95 | +1.146% | 23 | 851 | +29.829% |
| 2026-06-26 | 37.52 | 37.52 | 37.52 | 37.52 | +4.251% | 1 | 851 | +31.317% |
| 2026-06-25 | 36.40 | 36.40 | 35.99 | 35.99 | +7.593% | 10 | 850 | +36.899% |
| 2026-06-24 | 30.90 | 33.45 | 30.90 | 33.45 | +17.368% | 39 | 815 | +47.294% |
| 2026-06-23 | 28.05 | 28.60 | 28.05 | 28.50 | +18.701% | 7 | 813 | +72.877% |
| 2026-06-22 | 22.60 | 24.15 | 22.60 | 24.01 | +19.453% | 12 | 807 | +105.206% |
| 2026-06-18 | 21.55 | 21.55 | 20.10 | 20.10 | +4.633% | 13 | 803 | +145.124% |
| 2026-06-17 | 20.10 | 20.18 | 19.21 | 19.21 | -1.487% | 5 | 803 | +156.481% |
| 2026-06-16 | 19.50 | 19.50 | 19.50 | 19.50 | +2.632% | 1 | 803 | +152.667% |
| 2026-06-15 | 19.00 | 19.20 | 18.90 | 19.00 | -16.410% | 8 | 804 | +159.316% |
| 2026-06-12 | 23.40 | 23.58 | 22.73 | 22.73 | -4.736% | 64 | 809 | +116.762% |
| 2026-06-11 | 25.05 | 25.90 | 23.86 | 23.86 | +25.579% | 20 | 824 | +106.496% |
| 2026-06-10 | 17.70 | 19.00 | 17.50 | 19.00 | +2.426% | 39 | 803 | +159.316% |
| 2026-06-09 | 19.10 | 20.00 | 18.30 | 18.55 | +12.424% | 18 | 801 | +165.606% |
| 2026-06-08 | 17.00 | 17.00 | 16.15 | 16.50 | -3.509% | 14 | 795 | +198.606% |
| 2026-06-05 | 13.19 | 17.30 | 13.19 | 17.10 | +39.024% | 21 | 789 | +188.129% |
| 2026-06-04 | 12.25 | 12.30 | 12.15 | 12.30 | -5.019% | 10 | 789 | +300.569% |
| 2026-06-03 | 11.40 | 13.10 | 11.40 | 12.95 | +1.172% | 15 | 785 | +280.463% |
| 2026-06-02 | 12.90 | 12.90 | 11.83 | 12.80 | +12.875% | 14 | 788 | +284.922% |
| 2026-06-01 | 13.24 | 13.35 | 11.34 | 11.34 | -22.062% | 199 | 765 | +334.480% |
| 2026-05-29 | 15.65 | 16.06 | 14.55 | 14.55 | -20.011% | 38 | 734 | +238.625% |
| 2026-05-28 | 18.45 | 18.45 | 18.00 | 18.19 | -14.801% | 193 | 734 | +170.863% |
| 2026-05-27 | 21.95 | 21.95 | 21.35 | 21.35 | -2.109% | 24 | 720 | +130.773% |
| 2026-05-26 | 21.85 | 21.85 | 21.81 | 21.81 | +0.507% | 10 | 718 | +125.906% |
| 2026-05-22 | 21.80 | 21.80 | 21.70 | 21.70 | -2.908% | 14 | 718 | +127.051% |
| 2026-05-21 | 22.20 | 22.35 | 22.20 | 22.35 | -5.497% | 4 | 717 | +120.447% |
| 2026-05-20 | 24.30 | 24.30 | 23.65 | 23.65 | -6.262% | 24 | 711 | +108.330% |
| 2026-05-19 | 24.00 | 25.23 | 24.00 | 25.23 | +4.256% | 4 | 713 | +95.283% |
| 2026-05-18 | 24.20 | 24.20 | 24.20 | 24.20 | +10.000% | 1 | 713 | +103.595% |
| 2026-05-15 | 22.15 | 22.15 | 21.83 | 22.00 | +3.383% | 54 | 702 | +123.955% |
| 2026-05-14 | 21.19 | 21.28 | 21.19 | 21.28 | -6.462% | 9 | 711 | +131.532% |
| 2026-05-13 | 22.80 | 22.80 | 22.60 | 22.75 | +3.645% | 9 | 709 | +116.571% |
| 2026-05-11 | 22.30 | 22.47 | 21.61 | 21.95 | -0.903% | 71 | 706 | +124.465% |
| 2026-05-08 | 22.20 | 22.20 | 22.05 | 22.15 | -4.936% | 11 | 706 | +122.438% |
| 2026-05-07 | 22.25 | 23.30 | 22.25 | 23.30 | -0.851% | 6 | 706 | +111.459% |
| 2026-05-06 | 24.39 | 24.39 | 23.15 | 23.50 | -5.051% | 111 | 700 | +109.660% |
| 2026-05-04 | 26.00 | 26.05 | 24.75 | 24.75 | -20.161% | 15 | 687 | +99.071% |
| 2026-04-28 | 31.00 | 31.00 | 31.00 | 31.00 | +10.517% | 5 | 682 | +58.935% |
| 2026-04-24 | 28.10 | 28.10 | 28.05 | 28.05 | +4.860% | 235 | 682 | +75.651% |
| 2026-04-23 | 26.75 | 26.75 | 26.75 | 26.75 | +16.456% | 1 | 447 | +84.187% |
| 2026-04-22 | 22.97 | 22.99 | 22.97 | 22.97 | -3.406% | 5 | 446 | +114.497% |
| 2026-04-21 | 23.77 | 23.78 | 23.77 | 23.78 | -12.798% | 6 | 447 | +107.191% |
| 2026-04-17 | 24.12 | 27.31 | 24.12 | 27.27 | +0.073% | 13 | 447 | +80.675% |
| 2026-04-16 | 27.25 | 27.25 | 27.25 | 27.25 | -6.196% | 1 | 443 | +80.807% |
| 2026-04-15 | 29.05 | 29.05 | 29.05 | 29.05 | -9.895% | 1 | 442 | +69.604% |
| 2026-04-14 | 30.90 | 32.24 | 30.90 | 32.24 | -20.825% | 3 | 443 | +52.823% |
| 2026-04-08 | 40.80 | 40.80 | 40.72 | 40.72 | -2.793% | 20 | 444 | +20.997% |
| 2026-04-06 | 40.42 | 41.89 | 40.42 | 41.89 | -1.435% | 2 | 452 | +17.618% |
| 2026-03-31 | 42.50 | 42.50 | 42.50 | 42.50 | -8.798% | 2 | 450 | +15.929% |
| 2026-03-30 | 46.20 | 46.60 | 46.20 | 46.60 | +1.348% | 3 | 451 | +5.730% |
| 2026-03-27 | 46.39 | 46.39 | 45.98 | 45.98 | +4.786% | 18 | 450 | +7.155% |
| 2026-03-26 | 43.88 | 43.88 | 43.88 | 43.88 | +21.551% | 10 | 460 | +12.284% |
| 2026-03-17 | 36.10 | 36.10 | 36.10 | 36.10 | -12.907% | 1 | 450 | +36.482% |
| 2026-02-20 | 41.45 | 41.45 | 41.45 | 41.45 | +1.494% | 1 | 450 | +18.866% |
| 2026-02-17 | 40.84 | 40.84 | 40.84 | 40.84 | +3.919% | 1 | 451 | +20.642% |
| 2026-02-13 | 39.30 | 39.30 | 39.30 | 39.30 | +2.184% | 1 | 449 | +25.369% |
| 2026-02-10 | 38.29 | 38.75 | 38.29 | 38.46 | -20.356% | 24 | 449 | +28.107% |
| 2026-02-06 | 47.78 | 48.29 | 47.78 | 48.29 | -1.005% | 5 | 439 | +2.029% |
| 2026-02-05 | 48.78 | 48.78 | 48.78 | 48.78 | +14.239% | 1 | 434 | +1.005% |
| 2026-02-04 | 42.70 | 42.70 | 42.70 | 42.70 | +25.773% | 7 | 435 | +15.386% |
| 2026-02-02 | 34.68 | 34.68 | 33.65 | 33.95 | +16.467% | 173 | 435 | +45.125% |
| 2026-01-28 | 29.15 | 29.15 | 29.15 | 29.15 | -1.520% | 1 | 331 | +69.022% |
| 2026-01-27 | 29.60 | 29.60 | 29.60 | 29.60 | +9.145% | 1 | 330 | +66.453% |
| 2026-01-26 | 27.12 | 27.12 | 27.12 | 27.12 | -11.690% | 2 | 329 | +81.674% |
| 2026-01-21 | 30.40 | 30.80 | 29.95 | 30.71 | +20.196% | 323 | 329 | +60.436% |
| 2026-01-16 | 25.55 | 25.60 | 25.55 | 25.55 | +6.458% | 11 | 8 | +92.838% |
| 2026-01-15 | 23.99 | 24.00 | 23.99 | 24.00 | -0.908% | 7 | 8 | +105.292% |
| 2026-01-14 | 24.22 | 24.22 | 24.22 | 24.22 | 0.000% | 1 | 1 | +103.427% |