ORCL261120P00190000
ORCL Nov 20 2026 190.00 Put
optionOPRA
EODNov 4, 2026
65.35USD+1.633%(+1.05)43Vol250OI
ORCL261120P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 61.85 | 65.65 | 61.85 | 65.35 | +1.633% | 43 | 270 | 0.000% |
| 2026-11-03 | 64.30 | 64.30 | 64.30 | 64.30 | -3.743% | 8 | 271 | +1.633% |
| 2026-11-02 | 66.15 | 67.30 | 66.15 | 66.80 | +15.471% | 8 | 271 | -2.171% |
| 2026-10-30 | 57.85 | 57.85 | 57.85 | 57.85 | -3.422% | 2 | 272 | +12.965% |
| 2026-10-28 | 59.90 | 59.91 | 59.90 | 59.90 | +2.656% | 14 | 273 | +9.098% |
| 2026-10-27 | 58.35 | 58.35 | 58.35 | 58.35 | -7.381% | 1 | 272 | +11.997% |
| 2026-10-26 | 64.95 | 64.95 | 63.00 | 63.00 | -0.174% | 4 | 274 | +3.730% |
| 2026-10-23 | 64.70 | 64.70 | 63.11 | 63.11 | -3.722% | 4 | 272 | +3.549% |
| 2026-10-22 | 63.10 | 66.40 | 63.10 | 65.55 | +14.040% | 2,054 | 483 | -0.305% |
| 2026-10-20 | 58.60 | 58.60 | 56.34 | 57.48 | -3.719% | 3 | 740 | +13.692% |
| 2026-10-19 | 60.27 | 60.27 | 59.70 | 59.70 | -3.710% | 12 | 2,115 | +9.464% |
| 2026-10-16 | 60.53 | 62.00 | 60.24 | 62.00 | +11.712% | 25 | 2,164 | +5.403% |
| 2026-10-15 | 60.45 | 60.45 | 55.50 | 55.50 | -8.219% | 11 | 2,164 | +17.748% |
| 2026-10-14 | 57.08 | 60.47 | 57.08 | 60.47 | +27.709% | 6 | 2,169 | +8.070% |
| 2026-10-13 | 53.74 | 53.75 | 47.35 | 47.35 | -10.322% | 8 | 2,173 | +38.015% |
| 2026-10-12 | 51.55 | 53.50 | 51.55 | 52.80 | +8.130% | 14 | 2,172 | +23.769% |
| 2026-10-09 | 50.57 | 50.60 | 48.60 | 48.83 | -11.939% | 7 | 2,172 | +33.832% |
| 2026-10-08 | 49.76 | 55.45 | 49.73 | 55.45 | +17.979% | 5 | 2,175 | +17.854% |
| 2026-10-07 | 47.90 | 47.90 | 47.00 | 47.00 | +2.486% | 22 | 2,175 | +39.043% |
| 2026-10-06 | 45.86 | 45.86 | 45.86 | 45.86 | -3.412% | 3 | 2,172 | +42.499% |
| 2026-10-05 | 45.65 | 47.70 | 45.65 | 47.48 | -5.418% | 18 | 2,175 | +37.637% |
| 2026-10-02 | 47.65 | 50.20 | 47.65 | 50.20 | -4.906% | 4 | 2,175 | +30.179% |
| 2026-10-01 | 55.25 | 55.25 | 52.79 | 52.79 | -0.302% | 9 | 2,173 | +23.792% |
| 2026-09-30 | 53.70 | 53.70 | 52.95 | 52.95 | -0.376% | 5 | 2,174 | +23.418% |
| 2026-09-29 | 56.60 | 56.60 | 50.63 | 53.15 | +1.046% | 7 | 2,173 | +22.954% |
| 2026-09-25 | 52.60 | 52.60 | 52.60 | 52.60 | -0.284% | 1 | 2,172 | +24.240% |
| 2026-09-24 | 55.85 | 55.85 | 52.25 | 52.75 | +16.446% | 25 | 2,169 | +23.886% |
| 2026-09-23 | 45.30 | 45.30 | 45.30 | 45.30 | +6.714% | 13 | 2,168 | +44.260% |
| 2026-09-22 | 41.65 | 43.30 | 41.65 | 42.45 | -1.599% | 24 | 2,167 | +53.946% |
| 2026-09-21 | 43.14 | 43.14 | 43.14 | 43.14 | -6.013% | 1 | 2,167 | +51.484% |
| 2026-09-18 | 45.90 | 45.90 | 45.90 | 45.90 | +6.497% | 20 | 2,167 | +42.375% |
| 2026-09-17 | 45.47 | 45.47 | 43.10 | 43.10 | -11.717% | 3 | 2,167 | +51.624% |
| 2026-09-16 | 48.21 | 48.82 | 48.21 | 48.82 | -0.266% | 2 | 2,165 | +33.859% |
| 2026-09-15 | 48.60 | 48.95 | 48.60 | 48.95 | +2.621% | 3 | 2,165 | +33.504% |
| 2026-09-14 | 47.43 | 48.05 | 47.43 | 47.70 | +49.063% | 22 | 2,166 | +37.002% |
| 2026-09-11 | 32.00 | 32.00 | 32.00 | 32.00 | -21.260% | 1 | 2,167 | +104.219% |
| 2026-09-10 | 39.70 | 40.64 | 38.80 | 40.64 | +16.081% | 3 | 2,166 | +60.802% |
| 2026-09-09 | 35.91 | 36.73 | 35.01 | 35.01 | -3.287% | 14 | 2,159 | +86.661% |
| 2026-09-08 | 31.71 | 36.25 | 31.71 | 36.20 | -7.653% | 13 | 2,154 | +80.525% |
| 2026-09-04 | 39.08 | 39.20 | 39.08 | 39.20 | -2.415% | 25 | 2,139 | +66.709% |
| 2026-09-03 | 42.95 | 42.95 | 40.17 | 40.17 | -15.627% | 8 | 2,141 | +62.684% |
| 2026-09-02 | 50.19 | 50.19 | 47.61 | 47.61 | +7.959% | 4 | 2,139 | +37.261% |
| 2026-08-28 | 44.10 | 44.10 | 44.10 | 44.10 | -4.710% | 3 | 2,142 | +48.186% |
| 2026-08-27 | 45.83 | 46.28 | 45.83 | 46.28 | -0.259% | 3 | 2,140 | +41.206% |
| 2026-08-26 | 46.88 | 46.88 | 46.40 | 46.40 | -6.734% | 13 | 2,139 | +40.841% |
| 2026-08-25 | 49.75 | 49.75 | 49.75 | 49.75 | -2.547% | 1 | 2,138 | +31.357% |
| 2026-08-24 | 51.05 | 51.05 | 51.05 | 51.05 | +5.869% | 5 | 2,133 | +28.012% |
| 2026-08-21 | 48.22 | 48.22 | 48.22 | 48.22 | -4.948% | 12 | 2,145 | +35.525% |
| 2026-08-18 | 50.73 | 50.73 | 50.73 | 50.73 | +16.889% | 10 | 2,155 | +28.819% |
| 2026-08-13 | 43.40 | 43.40 | 43.40 | 43.40 | -7.384% | 1 | 2,156 | +50.576% |
| 2026-08-12 | 46.86 | 46.86 | 46.86 | 46.86 | -2.395% | 1 | 2,157 | +39.458% |
| 2026-08-10 | 48.01 | 48.01 | 48.01 | 48.01 | -9.756% | 1 | 2,156 | +36.117% |
| 2026-08-05 | 53.20 | 53.20 | 53.20 | 53.20 | -3.501% | 36 | 2,148 | +22.838% |
| 2026-08-03 | 56.68 | 56.68 | 55.13 | 55.13 | -15.054% | 17 | 2,141 | +18.538% |
| 2026-07-31 | 65.25 | 65.25 | 64.90 | 64.90 | -3.062% | 21 | 2,151 | +0.693% |
| 2026-07-30 | 69.05 | 69.05 | 66.95 | 66.95 | -4.860% | 196 | 2,149 | -2.390% |
| 2026-07-28 | 70.37 | 70.37 | 70.37 | 70.37 | -1.277% | 1 | 2,148 | -7.134% |
| 2026-07-27 | 71.28 | 71.28 | 71.28 | 71.28 | -6.124% | 1 | 2,149 | -8.319% |
| 2026-07-24 | 74.00 | 75.93 | 73.30 | 75.93 | +5.093% | 18 | 2,133 | -13.934% |
| 2026-07-23 | 68.50 | 72.25 | 68.50 | 72.25 | +7.997% | 21 | 2,112 | -9.550% |
| 2026-07-21 | 66.90 | 66.90 | 66.90 | 66.90 | -0.904% | 1 | 2,111 | -2.317% |
| 2026-07-17 | 68.85 | 68.85 | 67.51 | 67.51 | +8.782% | 2 | 2,112 | -3.200% |
| 2026-07-15 | 62.06 | 62.06 | 62.06 | 62.06 | +0.583% | 1 | 2,113 | +5.301% |
| 2026-07-13 | 61.75 | 61.75 | 61.70 | 61.70 | +12.060% | 2 | 2,113 | +5.916% |
| 2026-07-10 | 55.06 | 55.06 | 55.06 | 55.06 | +3.147% | 2 | 2,115 | +18.689% |
| 2026-07-09 | 53.37 | 53.38 | 53.37 | 53.38 | -7.149% | 2 | 2,113 | +22.424% |
| 2026-07-08 | 56.03 | 57.61 | 56.03 | 57.49 | +2.826% | 20 | 2,093 | +13.672% |
| 2026-07-07 | 53.59 | 55.91 | 53.11 | 55.91 | +5.570% | 5 | 2,091 | +16.884% |
| 2026-07-06 | 52.96 | 52.96 | 52.96 | 52.96 | -6.332% | 1 | 2,090 | +23.395% |
| 2026-07-02 | 51.90 | 56.54 | 51.90 | 56.54 | +12.922% | 12 | 2,080 | +15.582% |
| 2026-06-30 | 50.07 | 50.07 | 50.07 | 50.07 | +2.497% | 1 | 2,081 | +30.517% |
| 2026-06-26 | 46.36 | 48.85 | 46.36 | 48.85 | +9.652% | 3 | 2,081 | +33.777% |
| 2026-06-24 | 41.30 | 44.57 | 41.30 | 44.55 | +22.897% | 15 | 2,089 | +46.689% |
| 2026-06-23 | 34.30 | 36.25 | 34.30 | 36.25 | +16.559% | 13 | 2,085 | +80.276% |
| 2026-06-22 | 30.00 | 31.10 | 30.00 | 31.10 | +11.470% | 5 | 2,081 | +110.129% |
| 2026-06-18 | 29.85 | 29.85 | 27.90 | 27.90 | +3.333% | 33 | 2,075 | +134.229% |
| 2026-06-17 | 27.45 | 28.10 | 27.00 | 27.00 | -0.735% | 25 | 2,068 | +142.037% |
| 2026-06-16 | 27.50 | 27.50 | 27.20 | 27.20 | +4.898% | 4 | 2,065 | +140.257% |
| 2026-06-15 | 28.43 | 28.43 | 25.93 | 25.93 | -16.811% | 19 | 2,077 | +152.025% |
| 2026-06-12 | 31.80 | 31.80 | 31.16 | 31.17 | -8.134% | 12 | 2,069 | +109.657% |
| 2026-06-11 | 33.93 | 33.97 | 32.76 | 33.93 | +26.134% | 20 | 2,069 | +92.602% |
| 2026-06-10 | 24.50 | 26.90 | 24.50 | 26.90 | +5.697% | 164 | 2,068 | +142.937% |
| 2026-06-09 | 22.59 | 26.85 | 22.59 | 25.45 | +11.770% | 306 | 1,780 | +156.778% |
| 2026-06-08 | 23.10 | 23.10 | 22.40 | 22.77 | -3.517% | 55 | 1,772 | +187.000% |
| 2026-06-05 | 19.80 | 23.80 | 19.77 | 23.60 | +42.169% | 27 | 1,768 | +176.907% |
| 2026-06-04 | 19.00 | 19.00 | 16.52 | 16.60 | -12.401% | 174 | 1,783 | +293.675% |
| 2026-06-03 | 18.40 | 19.20 | 18.40 | 18.95 | +14.502% | 13 | 1,781 | +244.855% |
| 2026-06-02 | 16.07 | 17.90 | 16.05 | 16.55 | +5.280% | 131 | 1,812 | +294.864% |
| 2026-06-01 | 18.53 | 18.53 | 15.23 | 15.72 | -24.964% | 82 | 1,803 | +315.712% |
| 2026-05-29 | 21.60 | 21.60 | 20.27 | 20.95 | -17.520% | 116 | 1,766 | +211.933% |
| 2026-05-28 | 26.78 | 26.78 | 25.08 | 25.40 | -14.189% | 71 | 1,753 | +157.283% |
| 2026-05-27 | 29.75 | 29.80 | 29.59 | 29.60 | +1.024% | 26 | 1,752 | +120.777% |
| 2026-05-26 | 27.90 | 29.80 | 27.90 | 29.30 | +0.171% | 132 | 1,777 | +123.038% |
| 2026-05-22 | 30.30 | 30.30 | 29.00 | 29.25 | -0.510% | 22 | 1,770 | +123.419% |
| 2026-05-21 | 30.20 | 30.20 | 29.40 | 29.40 | -9.259% | 17 | 1,758 | +122.279% |
| 2026-05-20 | 32.40 | 32.40 | 32.40 | 32.40 | -3.284% | 5 | 1,753 | +101.698% |
| 2026-05-19 | 33.50 | 33.50 | 33.50 | 33.50 | +4.524% | 1 | 1,752 | +95.075% |
| 2026-05-18 | 30.60 | 32.67 | 30.60 | 32.05 | +11.478% | 23 | 1,750 | +103.900% |
| 2026-05-15 | 29.34 | 29.34 | 28.65 | 28.75 | +1.770% | 15 | 1,748 | +127.304% |
| 2026-05-14 | 30.95 | 30.95 | 27.85 | 28.25 | -13.740% | 24 | 1,743 | +131.327% |
| 2026-05-12 | 32.59 | 32.75 | 32.59 | 32.75 | +12.737% | 3 | 1,743 | +99.542% |
| 2026-05-11 | 31.45 | 31.45 | 28.75 | 29.05 | -1.190% | 1,107 | 639 | +124.957% |
| 2026-05-08 | 30.47 | 30.50 | 29.40 | 29.40 | -2.488% | 17 | 639 | +122.279% |
| 2026-05-07 | 28.57 | 30.20 | 28.57 | 30.15 | -0.855% | 7 | 640 | +116.750% |
| 2026-05-06 | 30.22 | 31.05 | 30.20 | 30.41 | -8.182% | 147 | 639 | +114.896% |
| 2026-05-05 | 33.12 | 33.12 | 33.12 | 33.12 | -1.575% | 1 | 592 | +97.313% |
| 2026-05-04 | 34.00 | 34.55 | 33.30 | 33.65 | -16.501% | 20 | 592 | +94.205% |
| 2026-04-28 | 40.10 | 40.40 | 40.10 | 40.30 | +6.053% | 482 | 586 | +62.159% |
| 2026-04-27 | 38.00 | 38.20 | 38.00 | 38.00 | +3.177% | 20 | 162 | +71.974% |
| 2026-04-24 | 35.11 | 38.35 | 35.11 | 36.83 | +20.359% | 6 | 175 | +77.437% |
| 2026-04-22 | 30.60 | 30.60 | 30.60 | 30.60 | -4.255% | 1 | 178 | +113.562% |
| 2026-04-21 | 31.96 | 31.96 | 31.96 | 31.96 | -7.496% | 1 | 178 | +104.474% |
| 2026-04-20 | 34.20 | 34.55 | 34.20 | 34.55 | -27.294% | 6 | 178 | +89.146% |
| 2026-04-13 | 49.62 | 49.62 | 47.52 | 47.52 | -17.729% | 62 | 173 | +37.521% |
| 2026-04-10 | 57.76 | 57.76 | 57.76 | 57.76 | +1.959% | 1 | 143 | +13.141% |
| 2026-04-09 | 56.65 | 56.65 | 56.65 | 56.65 | +6.786% | 5 | 142 | +15.357% |
| 2026-04-08 | 53.00 | 53.05 | 53.00 | 53.05 | -5.655% | 10 | 137 | +23.186% |
| 2026-04-07 | 56.23 | 56.23 | 56.23 | 56.23 | +5.715% | 1 | 137 | +16.219% |
| 2026-04-02 | 53.19 | 53.19 | 53.19 | 53.19 | +1.799% | 4 | 137 | +22.861% |
| 2026-03-31 | 53.43 | 53.43 | 52.25 | 52.25 | -7.718% | 3 | 137 | +25.072% |
| 2026-03-27 | 57.18 | 57.18 | 56.62 | 56.62 | +13.786% | 4 | 136 | +15.419% |
| 2026-03-20 | 49.76 | 49.76 | 49.76 | 49.76 | +4.714% | 2 | 132 | +31.330% |
| 2026-03-19 | 48.06 | 48.06 | 47.51 | 47.52 | -1.308% | 4 | 134 | +37.521% |
| 2026-03-18 | 48.15 | 48.15 | 48.15 | 48.15 | +2.013% | 1 | 133 | +35.722% |
| 2026-03-17 | 46.30 | 47.20 | 46.30 | 47.20 | +1.071% | 11 | 132 | +38.453% |
| 2026-03-16 | 46.70 | 46.70 | 46.70 | 46.70 | +6.718% | 5 | 121 | +39.936% |
| 2026-03-11 | 41.45 | 43.76 | 41.45 | 43.76 | -18.114% | 2 | 126 | +49.337% |
| 2026-03-05 | 50.75 | 53.44 | 50.75 | 53.44 | -2.321% | 2 | 124 | +22.287% |
| 2026-03-02 | 54.71 | 54.71 | 54.71 | 54.71 | +1.691% | 7 | 122 | +19.448% |
| 2026-02-25 | 53.80 | 53.80 | 53.80 | 53.80 | -5.148% | 5 | 110 | +21.468% |
| 2026-02-24 | 56.72 | 56.72 | 56.72 | 56.72 | -6.139% | 10 | 110 | +15.215% |
| 2026-02-23 | 60.43 | 60.43 | 60.43 | 60.43 | +20.933% | 1 | 100 | +8.142% |
| 2026-02-12 | 49.97 | 49.97 | 49.97 | 49.97 | +1.627% | 1 | 99 | +30.778% |
| 2026-02-10 | 49.25 | 49.25 | 49.17 | 49.17 | -4.431% | 2 | 98 | +32.906% |
| 2026-02-09 | 51.45 | 51.45 | 51.45 | 51.45 | -13.179% | 1 | 97 | +27.017% |
| 2026-02-06 | 59.26 | 59.26 | 59.26 | 59.26 | -3.642% | 1 | 96 | +10.277% |
| 2026-02-05 | 62.08 | 62.08 | 61.50 | 61.50 | +35.105% | 7 | 97 | +6.260% |
| 2026-01-29 | 42.59 | 45.85 | 42.59 | 45.52 | +16.419% | 84 | 90 | +43.563% |
| 2026-01-27 | 38.95 | 39.10 | 38.95 | 39.10 | +10.922% | 6 | 14 | +67.136% |
| 2026-01-20 | 35.25 | 35.25 | 35.25 | 35.25 | +12.872% | 3 | 8 | +85.390% |
| 2026-01-14 | 29.50 | 31.23 | 29.50 | 31.23 | 0.000% | 5 | 5 | +109.254% |