ORCL261120P00185000
ORCL Nov 20 2026 185.00 Put
optionOPRA
EODNov 4, 2026
60.35USD+0.701%(+0.42)13Vol129OI
ORCL261120P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 55.60 | 60.65 | 55.60 | 60.35 | +0.701% | 13 | 130 | 0.000% |
| 2026-11-03 | 61.90 | 61.90 | 59.93 | 59.93 | -8.476% | 3 | 130 | +0.701% |
| 2026-11-02 | 62.30 | 65.48 | 62.30 | 65.48 | +23.431% | 5 | 130 | -7.834% |
| 2026-10-30 | 53.05 | 53.05 | 53.05 | 53.05 | +30.344% | 1 | 132 | +13.761% |
| 2026-10-28 | 40.70 | 40.70 | 40.70 | 40.70 | -23.568% | 2 | 507 | +48.280% |
| 2026-10-27 | 56.25 | 56.65 | 53.25 | 53.25 | -9.746% | 8 | 505 | +13.333% |
| 2026-10-26 | 57.75 | 59.00 | 57.74 | 59.00 | +1.988% | 8 | 509 | +2.288% |
| 2026-10-23 | 58.80 | 58.80 | 57.85 | 57.85 | -5.164% | 2 | 509 | +4.322% |
| 2026-10-22 | 58.35 | 61.00 | 58.15 | 61.00 | +10.808% | 1,446 | 961 | -1.066% |
| 2026-10-21 | 55.05 | 55.05 | 55.05 | 55.05 | +4.857% | 2 | 988 | +9.628% |
| 2026-10-20 | 52.90 | 52.90 | 52.50 | 52.50 | -5.012% | 4 | 993 | +14.952% |
| 2026-10-19 | 55.27 | 55.27 | 55.27 | 55.27 | -2.160% | 1 | 1,000 | +9.191% |
| 2026-10-16 | 54.75 | 56.49 | 54.75 | 56.49 | +11.928% | 3 | 1,000 | +6.833% |
| 2026-10-15 | 54.55 | 54.55 | 50.47 | 50.47 | -8.236% | 17 | 999 | +19.576% |
| 2026-10-14 | 52.82 | 55.00 | 52.82 | 55.00 | +29.108% | 6 | 997 | +9.727% |
| 2026-10-13 | 46.85 | 46.85 | 42.50 | 42.60 | -10.785% | 93 | 955 | +41.667% |
| 2026-10-12 | 46.70 | 47.75 | 46.70 | 47.75 | +10.023% | 4 | 1,276 | +26.387% |
| 2026-10-09 | 43.40 | 43.40 | 43.40 | 43.40 | +2.844% | 6 | 1,274 | +39.055% |
| 2026-10-07 | 43.05 | 43.15 | 42.20 | 42.20 | +2.726% | 8 | 1,274 | +43.009% |
| 2026-10-06 | 41.80 | 41.80 | 41.08 | 41.08 | -4.131% | 13 | 1,265 | +46.908% |
| 2026-10-05 | 41.07 | 42.85 | 40.95 | 42.85 | -2.102% | 16 | 1,259 | +40.840% |
| 2026-10-02 | 42.67 | 43.77 | 42.67 | 43.77 | -8.907% | 3 | 1,258 | +37.880% |
| 2026-10-01 | 50.20 | 50.20 | 48.05 | 48.05 | -1.233% | 23 | 1,238 | +25.598% |
| 2026-09-30 | 48.65 | 48.65 | 48.65 | 48.65 | +0.309% | 3 | 1,235 | +24.049% |
| 2026-09-29 | 50.90 | 50.90 | 47.00 | 48.50 | -0.513% | 7 | 1,232 | +24.433% |
| 2026-09-25 | 47.85 | 48.75 | 47.75 | 48.75 | +3.945% | 34 | 1,215 | +23.795% |
| 2026-09-24 | 48.42 | 50.70 | 46.85 | 46.90 | +16.725% | 16 | 1,210 | +28.678% |
| 2026-09-23 | 40.18 | 40.18 | 40.18 | 40.18 | +5.046% | 1 | 1,209 | +50.199% |
| 2026-09-22 | 36.76 | 38.25 | 36.76 | 38.25 | -1.570% | 33 | 1,190 | +57.778% |
| 2026-09-21 | 38.30 | 38.86 | 38.30 | 38.86 | -5.196% | 7 | 1,191 | +55.301% |
| 2026-09-18 | 41.75 | 41.80 | 40.99 | 40.99 | +6.054% | 26 | 1,192 | +47.231% |
| 2026-09-17 | 37.13 | 38.65 | 37.13 | 38.65 | -14.302% | 12 | 1,191 | +56.145% |
| 2026-09-16 | 42.80 | 45.10 | 42.80 | 45.10 | +2.453% | 2 | 1,190 | +33.814% |
| 2026-09-15 | 44.02 | 44.02 | 44.02 | 44.02 | +2.016% | 8 | 1,182 | +37.097% |
| 2026-09-14 | 43.15 | 43.15 | 42.88 | 43.15 | +17.639% | 7 | 1,182 | +39.861% |
| 2026-09-11 | 35.13 | 36.68 | 35.13 | 36.68 | -1.185% | 2 | 1,182 | +64.531% |
| 2026-09-10 | 35.85 | 37.20 | 35.85 | 37.12 | +17.246% | 44 | 1,182 | +62.581% |
| 2026-09-09 | 32.15 | 33.00 | 31.20 | 31.66 | -2.435% | 24 | 1,166 | +90.619% |
| 2026-09-08 | 27.53 | 32.65 | 27.53 | 32.45 | -7.550% | 17 | 1,166 | +85.978% |
| 2026-09-04 | 34.84 | 35.10 | 34.84 | 35.10 | -17.158% | 3 | 1,166 | +71.937% |
| 2026-09-03 | 42.37 | 42.37 | 42.37 | 42.37 | -5.424% | 1 | 1,165 | +42.436% |
| 2026-09-02 | 44.85 | 44.85 | 44.80 | 44.80 | +7.228% | 3 | 1,163 | +34.710% |
| 2026-08-31 | 41.78 | 41.78 | 41.78 | 41.78 | +4.450% | 1 | 1,163 | +44.447% |
| 2026-08-28 | 40.69 | 40.69 | 40.00 | 40.00 | -1.792% | 4 | 1,160 | +50.875% |
| 2026-08-27 | 39.06 | 40.73 | 39.06 | 40.73 | -4.992% | 3 | 1,160 | +48.171% |
| 2026-08-26 | 42.87 | 42.87 | 42.87 | 42.87 | +0.164% | 1 | 1,160 | +40.774% |
| 2026-08-17 | 42.80 | 42.80 | 42.80 | 42.80 | +4.594% | 2 | 1,158 | +41.005% |
| 2026-08-12 | 40.92 | 40.92 | 40.92 | 40.92 | -13.121% | 1 | 1,157 | +47.483% |
| 2026-08-11 | 47.10 | 47.10 | 47.10 | 47.10 | +6.706% | 4 | 1,155 | +28.132% |
| 2026-08-10 | 44.14 | 44.14 | 44.14 | 44.14 | -10.157% | 1 | 1,154 | +36.724% |
| 2026-08-04 | 49.13 | 49.13 | 49.13 | 49.13 | -5.646% | 1 | 1,154 | +22.837% |
| 2026-08-03 | 52.40 | 52.40 | 52.07 | 52.07 | -14.429% | 9 | 1,163 | +15.902% |
| 2026-07-31 | 60.85 | 60.85 | 60.85 | 60.85 | -13.993% | 10 | 1,163 | -0.822% |
| 2026-07-28 | 70.75 | 70.75 | 70.75 | 70.75 | +4.474% | 3 | 1,160 | -14.700% |
| 2026-07-27 | 67.72 | 67.72 | 67.72 | 67.72 | -2.491% | 5 | 1,155 | -10.883% |
| 2026-07-24 | 69.45 | 69.45 | 69.45 | 69.45 | +9.907% | 1 | 1,155 | -13.103% |
| 2026-07-22 | 63.20 | 63.20 | 63.19 | 63.19 | -3.762% | 20 | 1,164 | -4.494% |
| 2026-07-20 | 64.35 | 66.36 | 64.35 | 65.66 | +6.006% | 19 | 1,169 | -8.087% |
| 2026-07-17 | 63.01 | 63.01 | 61.94 | 61.94 | -2.226% | 12 | 1,172 | -2.567% |
| 2026-07-16 | 61.75 | 63.35 | 61.75 | 63.35 | +11.043% | 21 | 1,151 | -4.736% |
| 2026-07-13 | 57.05 | 57.05 | 57.05 | 57.05 | +13.645% | 1 | 1,150 | +5.784% |
| 2026-07-10 | 50.20 | 50.20 | 50.20 | 50.20 | +4.692% | 7 | 1,153 | +20.219% |
| 2026-07-09 | 47.95 | 47.95 | 47.95 | 47.95 | -10.658% | 1 | 1,152 | +25.860% |
| 2026-07-08 | 52.25 | 53.67 | 52.25 | 53.67 | +15.643% | 6 | 1,146 | +12.446% |
| 2026-06-30 | 47.82 | 47.93 | 46.41 | 46.41 | +1.821% | 17 | 1,137 | +30.037% |
| 2026-06-26 | 43.65 | 45.58 | 43.05 | 45.58 | +7.121% | 3 | 1,137 | +32.405% |
| 2026-06-25 | 43.60 | 43.64 | 42.55 | 42.55 | +7.044% | 23 | 1,157 | +41.833% |
| 2026-06-24 | 40.59 | 40.59 | 39.75 | 39.75 | +17.257% | 3 | 1,157 | +51.824% |
| 2026-06-23 | 31.10 | 33.90 | 31.05 | 33.90 | +15.542% | 10 | 1,153 | +78.024% |
| 2026-06-22 | 27.91 | 29.65 | 27.91 | 29.34 | +16.429% | 6 | 1,152 | +105.692% |
| 2026-06-18 | 26.40 | 26.85 | 25.20 | 25.20 | +2.857% | 313 | 847 | +139.484% |
| 2026-06-17 | 24.50 | 24.50 | 24.50 | 24.50 | -0.204% | 1 | 846 | +146.327% |
| 2026-06-16 | 24.55 | 24.55 | 24.55 | 24.55 | +6.048% | 1 | 846 | +145.825% |
| 2026-06-15 | 23.71 | 23.71 | 23.15 | 23.15 | -19.618% | 3 | 843 | +160.691% |
| 2026-06-12 | 29.50 | 29.50 | 28.25 | 28.80 | +2.857% | 5 | 843 | +109.549% |
| 2026-06-11 | 30.60 | 30.95 | 28.00 | 28.00 | +21.475% | 32 | 833 | +115.536% |
| 2026-06-10 | 22.17 | 23.05 | 22.17 | 23.05 | +0.436% | 400 | 485 | +161.822% |
| 2026-06-09 | 21.30 | 22.95 | 21.30 | 22.95 | +10.870% | 27 | 485 | +162.963% |
| 2026-06-08 | 20.60 | 20.70 | 20.60 | 20.70 | -4.608% | 5 | 482 | +191.546% |
| 2026-06-05 | 17.75 | 21.70 | 17.60 | 21.70 | +51.961% | 88 | 481 | +178.111% |
| 2026-06-04 | 15.75 | 15.75 | 14.28 | 14.28 | -12.015% | 44 | 457 | +322.619% |
| 2026-06-03 | 16.70 | 16.70 | 16.23 | 16.23 | +9.959% | 44 | 431 | +271.842% |
| 2026-06-02 | 16.15 | 16.65 | 14.76 | 14.76 | +3.797% | 18 | 436 | +308.875% |
| 2026-06-01 | 17.48 | 17.48 | 13.60 | 14.22 | -22.591% | 33 | 440 | +324.402% |
| 2026-05-29 | 19.00 | 19.95 | 18.37 | 18.37 | -19.956% | 40 | 417 | +228.525% |
| 2026-05-28 | 23.96 | 23.96 | 22.65 | 22.95 | -15.625% | 40 | 381 | +162.963% |
| 2026-05-27 | 27.20 | 27.20 | 27.20 | 27.20 | +1.115% | 9 | 375 | +121.875% |
| 2026-05-26 | 26.80 | 27.00 | 26.70 | 26.90 | +0.938% | 33 | 365 | +124.349% |
| 2026-05-22 | 26.70 | 26.70 | 26.65 | 26.65 | -1.479% | 13 | 357 | +126.454% |
| 2026-05-21 | 28.40 | 28.40 | 27.00 | 27.05 | -7.045% | 29 | 346 | +123.105% |
| 2026-05-20 | 29.65 | 29.65 | 29.10 | 29.10 | -4.119% | 14 | 346 | +107.388% |
| 2026-05-19 | 29.20 | 30.50 | 28.95 | 30.35 | +3.372% | 15 | 345 | +98.847% |
| 2026-05-18 | 29.12 | 30.10 | 29.12 | 29.36 | +10.584% | 10 | 338 | +105.552% |
| 2026-05-15 | 26.70 | 26.70 | 26.55 | 26.55 | +3.711% | 12 | 331 | +127.307% |
| 2026-05-14 | 28.87 | 28.87 | 25.60 | 25.60 | -8.408% | 21 | 330 | +135.742% |
| 2026-05-13 | 28.10 | 28.15 | 26.91 | 27.95 | -4.802% | 32 | 303 | +115.921% |
| 2026-05-12 | 29.36 | 29.36 | 29.36 | 29.36 | +9.552% | 1 | 302 | +105.552% |
| 2026-05-11 | 27.85 | 27.85 | 26.80 | 26.80 | -0.741% | 79 | 322 | +125.187% |
| 2026-05-08 | 27.00 | 27.00 | 27.00 | 27.00 | -0.881% | 7 | 322 | +123.519% |
| 2026-05-07 | 27.25 | 27.25 | 27.24 | 27.24 | -3.233% | 3 | 316 | +121.549% |
| 2026-05-06 | 29.95 | 29.95 | 28.05 | 28.15 | -7.976% | 94 | 317 | +114.387% |
| 2026-05-05 | 30.67 | 30.67 | 30.59 | 30.59 | -1.640% | 2 | 285 | +97.287% |
| 2026-05-04 | 30.30 | 31.10 | 30.30 | 31.10 | -16.510% | 75 | 285 | +94.051% |
| 2026-04-28 | 37.65 | 37.65 | 37.10 | 37.25 | +7.349% | 4 | 246 | +62.013% |
| 2026-04-27 | 34.60 | 35.00 | 34.60 | 34.70 | +10.334% | 36 | 243 | +73.919% |
| 2026-04-23 | 31.45 | 31.45 | 31.45 | 31.45 | +12.684% | 19 | 237 | +91.892% |
| 2026-04-22 | 27.95 | 27.95 | 27.91 | 27.91 | -15.167% | 2 | 237 | +116.231% |
| 2026-04-17 | 31.32 | 32.92 | 31.32 | 32.90 | -25.566% | 3 | 237 | +83.435% |
| 2026-04-13 | 45.85 | 45.85 | 44.20 | 44.20 | -17.630% | 3 | 237 | +36.538% |
| 2026-04-10 | 53.66 | 53.66 | 53.66 | 53.66 | +2.054% | 1 | 236 | +12.467% |
| 2026-04-09 | 52.58 | 52.58 | 52.58 | 52.58 | +5.944% | 4 | 235 | +14.777% |
| 2026-04-02 | 49.63 | 49.63 | 49.63 | 49.63 | +0.060% | 1 | 232 | +21.600% |
| 2026-03-31 | 49.60 | 49.60 | 49.60 | 49.60 | -7.290% | 1 | 232 | +21.673% |
| 2026-03-27 | 53.50 | 53.50 | 53.50 | 53.50 | +8.629% | 1 | 231 | +12.804% |
| 2026-03-26 | 49.25 | 49.25 | 49.25 | 49.25 | +14.005% | 1 | 232 | +22.538% |
| 2026-03-23 | 43.20 | 43.20 | 43.20 | 43.20 | -6.494% | 1 | 233 | +39.699% |
| 2026-03-20 | 46.20 | 46.20 | 46.20 | 46.20 | +5.335% | 125 | 234 | +30.628% |
| 2026-03-19 | 43.50 | 43.86 | 43.50 | 43.86 | +6.715% | 3 | 122 | +37.597% |
| 2026-03-11 | 37.45 | 41.10 | 37.45 | 41.10 | -14.960% | 22 | 121 | +46.837% |
| 2026-03-10 | 48.33 | 48.33 | 48.33 | 48.33 | +4.883% | 1 | 116 | +24.871% |
| 2026-03-05 | 47.75 | 47.75 | 46.08 | 46.08 | -13.057% | 4 | 116 | +30.968% |
| 2026-02-24 | 53.00 | 53.00 | 53.00 | 53.00 | +12.051% | 1 | 113 | +13.868% |
| 2026-02-09 | 47.30 | 47.30 | 47.30 | 47.30 | -19.035% | 1 | 112 | +27.590% |
| 2026-02-05 | 58.42 | 58.42 | 58.42 | 58.42 | +39.095% | 1 | 111 | +3.304% |
| 2026-01-29 | 42.45 | 42.60 | 42.00 | 42.00 | +20.829% | 11 | 112 | +43.690% |
| 2026-01-22 | 34.68 | 34.76 | 34.68 | 34.76 | +41.301% | 2 | 101 | +73.619% |
| 2026-01-13 | 24.40 | 24.60 | 24.25 | 24.60 | 0.000% | 101 | 101 | +145.325% |