ORCL261120P00180000
ORCL Nov 20 2026 180.00 Put
optionOPRA
EODNov 4, 2026
55.65USD+0.651%(+0.36)18Vol250OI
ORCL261120P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 50.60 | 55.65 | 50.60 | 55.65 | +0.651% | 18 | 469 | 0.000% |
| 2026-11-03 | 55.98 | 55.98 | 55.29 | 55.29 | -3.927% | 9 | 486 | +0.651% |
| 2026-11-02 | 54.90 | 57.55 | 54.90 | 57.55 | +22.187% | 38 | 1,529 | -3.301% |
| 2026-10-30 | 46.95 | 47.10 | 46.95 | 47.10 | +12.545% | 2 | 1,723 | +18.153% |
| 2026-10-29 | 39.40 | 41.85 | 39.40 | 41.85 | +18.220% | 2 | 1,856 | +32.975% |
| 2026-10-28 | 49.35 | 49.70 | 34.50 | 35.40 | -26.708% | 92 | 1,938 | +57.203% |
| 2026-10-27 | 49.55 | 49.90 | 47.90 | 48.30 | -10.671% | 65 | 1,946 | +15.217% |
| 2026-10-26 | 54.92 | 54.92 | 52.50 | 54.07 | +2.990% | 35 | 2,304 | +2.922% |
| 2026-10-23 | 54.95 | 55.40 | 52.50 | 52.50 | -6.082% | 223 | 2,500 | +6.000% |
| 2026-10-22 | 53.50 | 55.90 | 53.50 | 55.90 | +9.180% | 95 | 2,914 | -0.447% |
| 2026-10-21 | 49.05 | 51.20 | 49.05 | 51.20 | +3.896% | 107 | 3,018 | +8.691% |
| 2026-10-20 | 47.25 | 49.28 | 47.23 | 49.28 | -1.401% | 20 | 3,039 | +12.926% |
| 2026-10-19 | 50.58 | 50.58 | 49.14 | 49.98 | -0.932% | 34 | 3,071 | +11.345% |
| 2026-10-16 | 50.45 | 50.45 | 50.45 | 50.45 | +9.317% | 1 | 3,072 | +10.307% |
| 2026-10-15 | 50.08 | 50.08 | 45.87 | 46.15 | -7.774% | 31 | 3,082 | +20.585% |
| 2026-10-14 | 48.00 | 50.04 | 47.20 | 50.04 | +32.101% | 10 | 3,092 | +11.211% |
| 2026-10-13 | 44.08 | 44.08 | 37.80 | 37.88 | -11.495% | 41 | 3,092 | +46.911% |
| 2026-10-12 | 41.35 | 42.80 | 41.35 | 42.80 | +9.997% | 14 | 3,091 | +30.023% |
| 2026-10-09 | 38.93 | 38.93 | 38.85 | 38.91 | -14.106% | 42 | 3,054 | +43.022% |
| 2026-10-08 | 40.24 | 45.30 | 39.27 | 45.30 | +19.841% | 3 | 3,053 | +22.848% |
| 2026-10-07 | 38.00 | 38.35 | 37.40 | 37.80 | +2.885% | 6 | 3,054 | +47.222% |
| 2026-10-06 | 36.47 | 36.74 | 36.41 | 36.74 | -0.568% | 5 | 3,057 | +51.470% |
| 2026-10-05 | 37.71 | 37.71 | 36.95 | 36.95 | -6.171% | 3 | 3,057 | +50.609% |
| 2026-10-02 | 40.83 | 40.83 | 39.38 | 39.38 | -9.074% | 2 | 3,056 | +41.315% |
| 2026-10-01 | 43.15 | 45.45 | 43.14 | 43.31 | -0.322% | 28 | 3,049 | +28.492% |
| 2026-09-30 | 45.43 | 45.43 | 43.45 | 43.45 | +9.116% | 34 | 3,035 | +28.078% |
| 2026-09-29 | 46.70 | 46.70 | 39.82 | 39.82 | -16.520% | 2 | 3,033 | +39.754% |
| 2026-09-28 | 47.23 | 49.00 | 47.23 | 47.70 | +8.532% | 23 | 3,043 | +16.667% |
| 2026-09-25 | 43.85 | 43.99 | 42.97 | 43.95 | +4.643% | 20 | 3,023 | +26.621% |
| 2026-09-24 | 46.95 | 47.35 | 41.90 | 42.00 | +11.023% | 27 | 3,011 | +32.500% |
| 2026-09-23 | 35.80 | 37.90 | 35.80 | 37.83 | +13.433% | 40 | 2,999 | +47.105% |
| 2026-09-22 | 32.95 | 34.34 | 32.95 | 33.35 | -2.257% | 7 | 2,994 | +66.867% |
| 2026-09-21 | 34.95 | 34.95 | 34.09 | 34.12 | -1.954% | 7 | 2,995 | +63.101% |
| 2026-09-18 | 33.45 | 37.60 | 33.45 | 34.80 | +6.098% | 81 | 2,981 | +59.914% |
| 2026-09-17 | 33.14 | 33.14 | 32.80 | 32.80 | -14.248% | 4 | 2,979 | +69.665% |
| 2026-09-16 | 38.94 | 38.94 | 38.20 | 38.25 | -8.602% | 12 | 2,981 | +45.490% |
| 2026-09-15 | 39.26 | 41.85 | 39.26 | 41.85 | +9.412% | 21 | 2,960 | +32.975% |
| 2026-09-14 | 39.87 | 39.87 | 38.25 | 38.25 | +18.605% | 105 | 3,041 | +45.490% |
| 2026-09-11 | 31.55 | 32.35 | 31.47 | 32.25 | -4.529% | 70 | 3,085 | +72.558% |
| 2026-09-10 | 31.39 | 33.78 | 30.54 | 33.78 | +18.986% | 24 | 3,073 | +64.742% |
| 2026-09-09 | 28.58 | 28.80 | 28.39 | 28.39 | -1.424% | 31 | 3,075 | +96.020% |
| 2026-09-08 | 26.09 | 29.05 | 25.58 | 28.80 | -9.148% | 153 | 3,015 | +93.229% |
| 2026-09-04 | 31.45 | 31.70 | 30.80 | 31.70 | -3.383% | 15 | 3,018 | +75.552% |
| 2026-09-03 | 34.32 | 34.59 | 32.80 | 32.81 | -16.556% | 7 | 3,013 | +69.613% |
| 2026-09-02 | 40.20 | 40.20 | 39.32 | 39.32 | +5.784% | 2 | 3,013 | +41.531% |
| 2026-08-31 | 37.00 | 37.17 | 36.65 | 37.17 | +1.557% | 12 | 2,935 | +49.718% |
| 2026-08-28 | 35.45 | 36.60 | 35.45 | 36.60 | -5.083% | 1,501 | 1,832 | +52.049% |
| 2026-08-27 | 38.56 | 38.56 | 38.56 | 38.56 | -1.204% | 1 | 1,833 | +44.321% |
| 2026-08-26 | 38.50 | 39.03 | 38.50 | 39.03 | -4.805% | 6 | 1,833 | +42.583% |
| 2026-08-25 | 40.82 | 41.23 | 40.82 | 41.00 | -5.421% | 13 | 1,824 | +35.732% |
| 2026-08-24 | 43.35 | 43.35 | 43.35 | 43.35 | +1.880% | 2 | 1,822 | +28.374% |
| 2026-08-18 | 42.55 | 42.55 | 42.55 | 42.55 | +5.714% | 1 | 1,822 | +30.787% |
| 2026-08-17 | 40.25 | 40.25 | 40.25 | 40.25 | +13.062% | 2 | 1,820 | +38.261% |
| 2026-08-13 | 36.88 | 36.88 | 35.60 | 35.60 | -9.896% | 2 | 1,821 | +56.320% |
| 2026-08-12 | 38.98 | 39.51 | 38.98 | 39.51 | -8.542% | 6 | 1,825 | +40.850% |
| 2026-08-11 | 43.20 | 43.20 | 43.20 | 43.20 | +1.029% | 2 | 1,823 | +28.819% |
| 2026-08-04 | 42.80 | 42.80 | 42.76 | 42.76 | -25.179% | 13 | 1,823 | +30.145% |
| 2026-07-30 | 57.15 | 57.15 | 57.15 | 57.15 | -13.475% | 2 | 1,825 | -2.625% |
| 2026-07-29 | 65.60 | 66.05 | 65.60 | 66.05 | +2.962% | 7 | 1,832 | -15.746% |
| 2026-07-28 | 64.52 | 64.52 | 64.15 | 64.15 | +2.231% | 93 | 1,740 | -13.250% |
| 2026-07-27 | 63.07 | 63.07 | 62.75 | 62.75 | -4.432% | 101 | 1,640 | -11.315% |
| 2026-07-24 | 61.40 | 65.66 | 61.40 | 65.66 | +9.106% | 3 | 1,640 | -15.245% |
| 2026-07-23 | 60.18 | 60.18 | 60.18 | 60.18 | +1.570% | 1 | 1,639 | -7.527% |
| 2026-07-21 | 59.25 | 59.25 | 59.25 | 59.25 | -2.661% | 1 | 1,639 | -6.076% |
| 2026-07-20 | 61.75 | 61.77 | 60.87 | 60.87 | +6.864% | 3 | 1,641 | -8.576% |
| 2026-07-17 | 59.82 | 61.00 | 56.85 | 56.96 | -1.810% | 260 | 1,417 | -2.300% |
| 2026-07-16 | 57.90 | 58.10 | 57.90 | 58.01 | +9.867% | 5 | 1,416 | -4.068% |
| 2026-07-15 | 52.80 | 52.80 | 52.80 | 52.80 | -5.714% | 20 | 1,396 | +5.398% |
| 2026-07-14 | 54.42 | 56.00 | 54.42 | 56.00 | +4.830% | 10 | 1,394 | -0.625% |
| 2026-07-13 | 50.31 | 53.42 | 50.31 | 53.42 | +12.463% | 3 | 1,393 | +4.174% |
| 2026-07-10 | 46.40 | 47.50 | 46.40 | 47.50 | +4.949% | 4 | 1,394 | +17.158% |
| 2026-07-09 | 45.26 | 45.26 | 45.26 | 45.26 | -7.915% | 1 | 1,393 | +22.956% |
| 2026-07-08 | 47.77 | 49.15 | 47.77 | 49.15 | +4.021% | 2 | 1,394 | +13.225% |
| 2026-07-07 | 44.75 | 47.70 | 44.75 | 47.25 | -1.233% | 22 | 1,394 | +17.778% |
| 2026-07-02 | 43.60 | 47.85 | 43.60 | 47.84 | +9.349% | 24 | 1,388 | +16.325% |
| 2026-07-01 | 43.75 | 43.75 | 43.75 | 43.75 | +11.493% | 1 | 1,389 | +27.200% |
| 2026-06-29 | 39.24 | 39.24 | 39.24 | 39.24 | -0.532% | 1 | 1,389 | +41.820% |
| 2026-06-25 | 39.45 | 39.45 | 39.45 | 39.45 | +14.447% | 1 | 1,390 | +41.065% |
| 2026-06-24 | 34.23 | 34.64 | 33.87 | 34.47 | +9.777% | 16 | 1,380 | +61.445% |
| 2026-06-23 | 29.85 | 31.40 | 29.85 | 31.40 | +16.815% | 2 | 1,378 | +77.229% |
| 2026-06-22 | 24.50 | 26.88 | 24.50 | 26.88 | +15.118% | 13 | 1,377 | +107.031% |
| 2026-06-18 | 25.51 | 25.51 | 23.35 | 23.35 | +5.896% | 18 | 1,364 | +138.330% |
| 2026-06-17 | 23.57 | 23.57 | 21.43 | 22.05 | +1.379% | 957 | 1,413 | +152.381% |
| 2026-06-16 | 22.60 | 22.60 | 21.75 | 21.75 | +4.067% | 4 | 1,416 | +155.862% |
| 2026-06-15 | 21.00 | 21.00 | 20.90 | 20.90 | -19.055% | 14 | 1,421 | +166.268% |
| 2026-06-12 | 25.30 | 26.50 | 25.30 | 25.82 | +1.255% | 33 | 1,428 | +115.531% |
| 2026-06-11 | 28.68 | 28.68 | 25.25 | 25.50 | +22.892% | 90 | 1,399 | +118.235% |
| 2026-06-10 | 21.00 | 21.76 | 19.11 | 20.75 | +2.723% | 90 | 1,348 | +168.193% |
| 2026-06-09 | 21.65 | 21.65 | 20.15 | 20.20 | +9.485% | 168 | 1,185 | +175.495% |
| 2026-06-08 | 18.10 | 18.45 | 18.10 | 18.45 | +1.374% | 4 | 1,184 | +201.626% |
| 2026-06-05 | 14.50 | 18.25 | 14.50 | 18.20 | +31.884% | 16 | 1,178 | +205.769% |
| 2026-06-04 | 14.45 | 14.45 | 13.80 | 13.80 | -4.828% | 32 | 1,166 | +303.261% |
| 2026-06-03 | 14.65 | 14.97 | 14.49 | 14.50 | +9.023% | 27 | 1,170 | +283.793% |
| 2026-06-02 | 14.35 | 14.40 | 13.30 | 13.30 | +3.825% | 11 | 1,171 | +318.421% |
| 2026-06-01 | 15.10 | 15.10 | 12.60 | 12.81 | -21.507% | 65 | 1,156 | +334.426% |
| 2026-05-29 | 17.65 | 17.65 | 16.32 | 16.32 | -19.407% | 110 | 1,115 | +240.993% |
| 2026-05-28 | 22.05 | 22.05 | 20.25 | 20.25 | -14.557% | 136 | 1,077 | +174.815% |
| 2026-05-27 | 24.45 | 24.45 | 23.70 | 23.70 | -2.789% | 22 | 1,067 | +134.810% |
| 2026-05-26 | 24.25 | 24.45 | 24.25 | 24.38 | +2.826% | 76 | 1,067 | +128.261% |
| 2026-05-22 | 24.20 | 24.20 | 23.62 | 23.71 | -3.224% | 32 | 1,060 | +134.711% |
| 2026-05-21 | 24.50 | 24.50 | 24.50 | 24.50 | -6.130% | 1 | 1,060 | +127.143% |
| 2026-05-20 | 28.05 | 28.05 | 26.10 | 26.10 | +10.828% | 24 | 1,049 | +113.218% |
| 2026-05-15 | 24.25 | 24.30 | 23.55 | 23.55 | +2.125% | 21 | 1,043 | +136.306% |
| 2026-05-14 | 23.13 | 23.13 | 23.06 | 23.06 | -8.854% | 2 | 1,044 | +141.327% |
| 2026-05-13 | 25.00 | 25.35 | 24.95 | 25.30 | +3.987% | 108 | 958 | +119.960% |
| 2026-05-11 | 24.97 | 25.60 | 24.27 | 24.33 | +1.080% | 13 | 954 | +128.730% |
| 2026-05-08 | 24.45 | 24.45 | 24.07 | 24.07 | -2.983% | 12 | 954 | +131.201% |
| 2026-05-07 | 24.00 | 25.17 | 24.00 | 24.81 | -4.393% | 32 | 953 | +124.305% |
| 2026-05-06 | 25.80 | 26.05 | 25.45 | 25.95 | -7.321% | 214 | 977 | +114.451% |
| 2026-05-04 | 29.95 | 29.95 | 27.80 | 28.00 | -10.913% | 22 | 1,103 | +98.750% |
| 2026-05-01 | 31.43 | 31.43 | 31.43 | 31.43 | -13.630% | 1 | 1,106 | +77.060% |
| 2026-04-30 | 36.85 | 36.85 | 35.98 | 36.39 | +6.559% | 23 | 1,106 | +52.927% |
| 2026-04-28 | 34.35 | 34.35 | 34.15 | 34.15 | +37.149% | 5 | 1,101 | +62.958% |
| 2026-04-22 | 25.08 | 25.08 | 24.90 | 24.90 | -6.461% | 21 | 1,096 | +123.494% |
| 2026-04-21 | 27.00 | 27.00 | 26.55 | 26.62 | -9.116% | 6 | 1,097 | +109.053% |
| 2026-04-20 | 29.24 | 29.29 | 29.15 | 29.29 | +5.474% | 4 | 1,097 | +89.997% |
| 2026-04-17 | 27.54 | 27.77 | 27.54 | 27.77 | -4.241% | 2 | 1,095 | +100.396% |
| 2026-04-16 | 29.63 | 29.93 | 29.00 | 29.00 | -10.769% | 8 | 1,096 | +91.897% |
| 2026-04-15 | 31.70 | 32.62 | 31.70 | 32.50 | -7.775% | 22 | 1,095 | +71.231% |
| 2026-04-14 | 35.24 | 35.24 | 35.24 | 35.24 | -13.458% | 1 | 1,090 | +57.917% |
| 2026-04-13 | 40.72 | 40.72 | 40.72 | 40.72 | -20.282% | 1 | 1,090 | +36.665% |
| 2026-04-10 | 51.08 | 51.08 | 51.08 | 51.08 | +11.748% | 2 | 1,090 | +8.947% |
| 2026-04-08 | 44.70 | 45.80 | 44.70 | 45.71 | -0.087% | 121 | 1,089 | +21.746% |
| 2026-04-02 | 45.75 | 45.75 | 45.75 | 45.75 | -3.399% | 1 | 1,101 | +21.639% |
| 2026-03-31 | 47.45 | 47.85 | 46.90 | 47.36 | -6.125% | 100 | 1,101 | +17.504% |
| 2026-03-27 | 50.40 | 50.45 | 50.40 | 50.45 | +5.765% | 6 | 1,001 | +10.307% |
| 2026-03-26 | 45.15 | 47.70 | 45.15 | 47.70 | +12.156% | 18 | 1,002 | +16.667% |
| 2026-03-20 | 42.53 | 42.53 | 42.53 | 42.53 | +2.978% | 2 | 988 | +30.849% |
| 2026-03-18 | 41.46 | 41.46 | 41.25 | 41.30 | +7.833% | 14 | 988 | +34.746% |
| 2026-03-12 | 38.15 | 38.30 | 38.15 | 38.30 | +2.902% | 4 | 985 | +45.300% |
| 2026-03-11 | 35.11 | 37.22 | 35.11 | 37.22 | -17.012% | 2 | 985 | +49.516% |
| 2026-03-10 | 44.60 | 44.85 | 44.60 | 44.85 | -4.777% | 3 | 984 | +24.080% |
| 2026-03-09 | 47.10 | 47.10 | 47.10 | 47.10 | +1.684% | 1 | 981 | +18.153% |
| 2026-03-05 | 43.83 | 46.32 | 43.83 | 46.32 | -2.217% | 2 | 981 | +20.142% |
| 2026-03-03 | 47.37 | 47.37 | 47.37 | 47.37 | -6.328% | 1 | 979 | +17.479% |
| 2026-02-27 | 50.57 | 50.57 | 50.57 | 50.57 | -3.400% | 2 | 978 | +10.045% |
| 2026-02-23 | 51.32 | 52.85 | 51.32 | 52.35 | +18.439% | 3 | 976 | +6.304% |
| 2026-02-17 | 44.20 | 44.20 | 44.20 | 44.20 | +3.030% | 1 | 973 | +25.905% |
| 2026-02-09 | 44.96 | 44.97 | 42.90 | 42.90 | -18.286% | 25 | 973 | +29.720% |
| 2026-02-06 | 52.50 | 52.50 | 52.50 | 52.50 | +8.583% | 5 | 968 | +6.000% |
| 2026-02-04 | 48.35 | 48.35 | 48.35 | 48.35 | +7.444% | 1 | 963 | +15.098% |
| 2026-02-03 | 41.25 | 45.00 | 41.25 | 45.00 | +14.943% | 8 | 963 | +23.667% |
| 2026-02-02 | 36.95 | 39.15 | 36.95 | 39.15 | +0.128% | 11 | 960 | +42.146% |
| 2026-01-30 | 39.10 | 39.10 | 39.10 | 39.10 | +0.644% | 1 | 965 | +42.327% |
| 2026-01-29 | 36.74 | 39.25 | 36.74 | 38.85 | +26.424% | 18 | 964 | +43.243% |
| 2026-01-27 | 30.73 | 30.73 | 30.73 | 30.73 | +3.818% | 1 | 963 | +81.093% |
| 2026-01-26 | 29.25 | 29.60 | 29.15 | 29.60 | -8.923% | 339 | 962 | +88.007% |
| 2026-01-23 | 32.50 | 32.50 | 32.50 | 32.50 | +2.848% | 3 | 629 | +71.231% |
| 2026-01-22 | 31.60 | 31.60 | 31.60 | 31.60 | -1.741% | 2 | 626 | +76.108% |
| 2026-01-21 | 32.00 | 32.87 | 32.00 | 32.16 | +4.348% | 17 | 626 | +73.041% |
| 2026-01-20 | 29.70 | 30.82 | 29.70 | 30.82 | +10.268% | 614 | 629 | +80.565% |
| 2026-01-16 | 27.95 | 27.95 | 27.95 | 27.95 | +13.849% | 3 | 23 | +99.106% |
| 2026-01-14 | 24.40 | 24.55 | 24.40 | 24.55 | 0.000% | 23 | 23 | +126.680% |