ORCL261120P00195000
ORCL Nov 20 2026 195.00 Put
optionOPRA
EODNov 4, 2026
66.70USD-7.682%(-5.55)5Vol58OI
ORCL261120P00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 68.75 | 69.55 | 66.70 | 66.70 | -7.682% | 5 | 58 | 0.000% |
| 2026-11-02 | 71.50 | 72.25 | 71.50 | 72.25 | +16.251% | 2 | 64 | -7.682% |
| 2026-10-30 | 62.15 | 62.15 | 62.15 | 62.15 | +9.035% | 1 | 64 | +7.321% |
| 2026-10-29 | 57.00 | 57.00 | 57.00 | 57.00 | +12.983% | 298 | 65 | +17.018% |
| 2026-10-28 | 50.45 | 50.45 | 50.45 | 50.45 | -23.792% | 2 | 64 | +32.210% |
| 2026-10-27 | 66.20 | 66.20 | 66.20 | 66.20 | -2.647% | 1 | 64 | +0.755% |
| 2026-10-26 | 68.00 | 68.00 | 68.00 | 68.00 | +1.010% | 1 | 64 | -1.912% |
| 2026-10-23 | 69.60 | 69.60 | 67.32 | 67.32 | -4.443% | 3 | 64 | -0.921% |
| 2026-10-22 | 68.15 | 71.33 | 68.15 | 70.45 | +8.301% | 893 | 105 | -5.323% |
| 2026-10-19 | 65.05 | 65.05 | 65.05 | 65.05 | +1.482% | 1 | 256 | +2.537% |
| 2026-10-15 | 64.85 | 64.85 | 64.10 | 64.10 | +22.679% | 6 | 268 | +4.056% |
| 2026-10-13 | 57.80 | 57.80 | 52.25 | 52.25 | -8.972% | 13 | 312 | +27.656% |
| 2026-10-12 | 57.40 | 57.40 | 57.40 | 57.40 | -4.888% | 1 | 311 | +16.202% |
| 2026-10-08 | 53.65 | 60.35 | 53.58 | 60.35 | +15.724% | 11 | 310 | +10.522% |
| 2026-10-07 | 52.95 | 52.95 | 52.15 | 52.15 | +2.901% | 11 | 299 | +27.900% |
| 2026-10-06 | 50.79 | 51.00 | 50.68 | 50.68 | -3.650% | 20 | 284 | +31.610% |
| 2026-10-05 | 52.60 | 52.60 | 52.60 | 52.60 | +0.728% | 10 | 274 | +26.806% |
| 2026-10-02 | 52.22 | 52.22 | 52.22 | 52.22 | -7.280% | 3 | 277 | +27.729% |
| 2026-09-29 | 62.45 | 62.45 | 54.30 | 56.32 | -10.204% | 4 | 277 | +18.430% |
| 2026-09-28 | 62.72 | 62.72 | 62.72 | 62.72 | +9.555% | 1 | 278 | +6.346% |
| 2026-09-25 | 57.18 | 57.25 | 57.18 | 57.25 | +14.044% | 2 | 277 | +16.507% |
| 2026-09-23 | 49.35 | 50.20 | 48.90 | 50.20 | +5.065% | 3 | 275 | +32.869% |
| 2026-09-21 | 48.80 | 48.80 | 47.78 | 47.78 | -4.821% | 3 | 272 | +39.598% |
| 2026-09-18 | 51.40 | 51.40 | 50.00 | 50.20 | +7.265% | 79 | 242 | +32.869% |
| 2026-09-17 | 48.20 | 48.20 | 46.20 | 46.80 | -9.337% | 7 | 240 | +42.521% |
| 2026-09-16 | 50.30 | 52.20 | 50.30 | 51.62 | -5.751% | 6 | 240 | +29.213% |
| 2026-09-15 | 54.55 | 54.77 | 54.55 | 54.77 | +27.967% | 2 | 239 | +21.782% |
| 2026-09-10 | 42.80 | 42.80 | 42.80 | 42.80 | -0.903% | 1 | 238 | +55.841% |
| 2026-09-04 | 43.19 | 43.19 | 43.19 | 43.19 | -6.515% | 3 | 235 | +54.434% |
| 2026-09-03 | 46.20 | 46.20 | 46.20 | 46.20 | -18.158% | 15 | 235 | +44.372% |
| 2026-09-01 | 56.45 | 56.45 | 56.45 | 56.45 | +12.720% | 3 | 235 | +18.158% |
| 2026-08-27 | 50.08 | 50.08 | 50.08 | 50.08 | -11.441% | 1 | 236 | +33.187% |
| 2026-08-20 | 56.55 | 56.55 | 56.55 | 56.55 | -2.668% | 1 | 237 | +17.949% |
| 2026-08-19 | 58.10 | 58.10 | 58.10 | 58.10 | +23.459% | 1 | 238 | +14.802% |
| 2026-08-13 | 47.06 | 47.06 | 47.06 | 47.06 | -2.869% | 1 | 237 | +41.734% |
| 2026-08-12 | 48.45 | 48.45 | 48.45 | 48.45 | -18.681% | 1 | 238 | +37.668% |
| 2026-08-03 | 59.57 | 59.58 | 59.57 | 59.58 | -25.394% | 10 | 228 | +11.950% |
| 2026-07-28 | 79.86 | 79.86 | 79.86 | 79.86 | +10.000% | 1 | 229 | -16.479% |
| 2026-07-21 | 72.60 | 72.60 | 72.60 | 72.60 | -3.841% | 1 | 230 | -8.127% |
| 2026-07-20 | 75.50 | 75.50 | 75.50 | 75.50 | +8.058% | 5 | 235 | -11.656% |
| 2026-07-17 | 72.22 | 72.22 | 69.87 | 69.87 | -2.688% | 7 | 234 | -4.537% |
| 2026-07-16 | 70.66 | 71.80 | 70.66 | 71.80 | +20.875% | 6 | 235 | -7.103% |
| 2026-07-10 | 59.40 | 59.40 | 59.40 | 59.40 | +6.643% | 1 | 234 | +12.290% |
| 2026-07-09 | 55.70 | 55.70 | 55.70 | 55.70 | -7.321% | 1 | 233 | +19.749% |
| 2026-07-07 | 60.10 | 60.10 | 60.10 | 60.10 | -0.661% | 3 | 236 | +10.982% |
| 2026-07-02 | 60.50 | 60.50 | 60.50 | 60.50 | +6.383% | 1 | 235 | +10.248% |
| 2026-07-01 | 56.32 | 56.87 | 56.32 | 56.87 | +5.903% | 2 | 234 | +17.285% |
| 2026-06-29 | 53.70 | 53.70 | 53.70 | 53.70 | +1.917% | 2 | 232 | +24.209% |
| 2026-06-26 | 52.28 | 52.69 | 52.28 | 52.69 | +5.995% | 6 | 231 | +26.589% |
| 2026-06-25 | 51.26 | 51.26 | 49.71 | 49.71 | +5.766% | 7 | 224 | +34.178% |
| 2026-06-24 | 47.00 | 47.00 | 47.00 | 47.00 | +13.801% | 2 | 224 | +41.915% |
| 2026-06-23 | 41.30 | 41.30 | 41.30 | 41.30 | +16.240% | 1 | 225 | +61.501% |
| 2026-06-22 | 35.53 | 35.53 | 35.53 | 35.53 | +11.730% | 3 | 228 | +87.729% |
| 2026-06-18 | 31.80 | 31.80 | 31.80 | 31.80 | +6.533% | 1 | 228 | +109.748% |
| 2026-06-17 | 31.20 | 31.20 | 29.85 | 29.85 | -0.666% | 8 | 232 | +123.451% |
| 2026-06-16 | 30.13 | 30.13 | 30.05 | 30.05 | +4.015% | 3 | 231 | +121.963% |
| 2026-06-15 | 28.55 | 28.89 | 28.49 | 28.89 | -15.895% | 8 | 228 | +130.876% |
| 2026-06-12 | 33.55 | 34.35 | 33.55 | 34.35 | 0.000% | 5 | 228 | +94.178% |
| 2026-06-11 | 36.24 | 37.00 | 34.35 | 34.35 | +22.242% | 20 | 222 | +94.178% |
| 2026-06-10 | 29.00 | 29.00 | 27.13 | 28.10 | +1.591% | 14 | 215 | +137.367% |
| 2026-06-09 | 29.70 | 29.70 | 27.66 | 27.66 | +6.180% | 3 | 214 | +141.142% |
| 2026-06-05 | 22.15 | 26.05 | 22.00 | 26.05 | +39.007% | 31 | 205 | +156.046% |
| 2026-06-04 | 19.70 | 19.70 | 18.74 | 18.74 | -7.228% | 4 | 204 | +255.923% |
| 2026-06-03 | 20.85 | 21.30 | 20.20 | 20.20 | +5.759% | 11 | 197 | +230.198% |
| 2026-06-02 | 19.85 | 20.02 | 19.10 | 19.10 | +8.277% | 88 | 163 | +249.215% |
| 2026-06-01 | 21.26 | 21.48 | 17.47 | 17.64 | -23.801% | 81 | 160 | +278.118% |
| 2026-05-29 | 23.80 | 23.80 | 22.45 | 23.15 | -16.577% | 33 | 162 | +188.121% |
| 2026-05-28 | 29.65 | 29.65 | 27.75 | 27.75 | -12.239% | 4 | 162 | +140.360% |
| 2026-05-22 | 31.62 | 31.62 | 31.62 | 31.62 | -2.857% | 5 | 160 | +110.942% |
| 2026-05-21 | 32.65 | 32.65 | 32.55 | 32.55 | -7.947% | 3 | 163 | +104.916% |
| 2026-05-20 | 35.45 | 35.45 | 35.36 | 35.36 | +2.197% | 7 | 157 | +88.631% |
| 2026-05-19 | 34.60 | 34.60 | 34.60 | 34.60 | -0.717% | 1 | 157 | +92.775% |
| 2026-05-18 | 34.90 | 35.15 | 34.85 | 34.85 | +8.398% | 26 | 154 | +91.392% |
| 2026-05-15 | 32.55 | 32.55 | 31.80 | 32.15 | +3.210% | 30 | 149 | +107.465% |
| 2026-05-14 | 32.00 | 32.00 | 30.75 | 31.15 | -4.740% | 12 | 151 | +114.125% |
| 2026-05-13 | 32.70 | 32.70 | 32.70 | 32.70 | -8.787% | 40 | 188 | +103.976% |
| 2026-05-12 | 34.65 | 35.95 | 34.65 | 35.85 | +12.559% | 18 | 182 | +86.053% |
| 2026-05-11 | 32.50 | 32.77 | 31.85 | 31.85 | -1.087% | 68 | 182 | +109.419% |
| 2026-05-08 | 33.18 | 33.18 | 31.45 | 32.20 | -1.318% | 13 | 182 | +107.143% |
| 2026-05-07 | 31.41 | 33.05 | 30.82 | 32.63 | -3.031% | 11 | 175 | +104.413% |
| 2026-05-06 | 34.04 | 34.04 | 33.65 | 33.65 | -6.398% | 45 | 175 | +98.217% |
| 2026-05-05 | 35.95 | 35.95 | 35.95 | 35.95 | -1.507% | 4 | 144 | +85.535% |
| 2026-05-04 | 36.45 | 36.50 | 35.95 | 36.50 | +9.741% | 5 | 140 | +82.740% |
| 2026-04-22 | 33.20 | 33.26 | 33.20 | 33.26 | -10.471% | 3 | 140 | +100.541% |
| 2026-04-20 | 37.15 | 37.15 | 37.15 | 37.15 | -1.328% | 3 | 141 | +79.542% |
| 2026-04-17 | 37.65 | 37.65 | 37.65 | 37.65 | -32.430% | 1 | 138 | +77.158% |
| 2026-04-08 | 55.72 | 55.72 | 55.72 | 55.72 | -5.044% | 20 | 137 | +19.706% |
| 2026-04-07 | 58.68 | 58.68 | 58.68 | 58.68 | +4.636% | 6 | 157 | +13.667% |
| 2026-03-31 | 57.85 | 57.85 | 56.08 | 56.08 | -7.566% | 3 | 157 | +18.937% |
| 2026-03-27 | 60.67 | 60.67 | 60.67 | 60.67 | +13.870% | 1 | 157 | +9.939% |
| 2026-03-23 | 53.28 | 53.28 | 53.28 | 53.28 | +4.062% | 1 | 158 | +25.188% |
| 2026-03-19 | 51.17 | 51.20 | 51.17 | 51.20 | +2.646% | 2 | 158 | +30.273% |
| 2026-03-17 | 49.62 | 49.88 | 49.62 | 49.88 | -2.673% | 26 | 157 | +33.721% |
| 2026-03-16 | 51.25 | 51.30 | 51.25 | 51.25 | -1.214% | 30 | 132 | +30.146% |
| 2026-03-13 | 51.88 | 51.88 | 51.88 | 51.88 | +8.354% | 2 | 112 | +28.566% |
| 2026-03-11 | 47.45 | 47.90 | 47.40 | 47.88 | -18.084% | 40 | 112 | +39.307% |
| 2026-03-09 | 58.45 | 58.54 | 58.45 | 58.45 | +5.429% | 59 | 102 | +14.115% |
| 2026-03-04 | 55.44 | 55.44 | 55.44 | 55.44 | -8.182% | 1 | 67 | +20.310% |
| 2026-02-24 | 60.38 | 60.38 | 60.38 | 60.38 | +13.753% | 1 | 68 | +10.467% |
| 2026-02-12 | 53.08 | 53.08 | 53.08 | 53.08 | -11.386% | 1 | 67 | +25.659% |
| 2026-02-04 | 59.85 | 59.90 | 59.85 | 59.90 | +29.766% | 2 | 67 | +11.352% |
| 2026-02-02 | 46.61 | 46.61 | 46.16 | 46.16 | -4.332% | 2 | 66 | +44.497% |
| 2026-01-29 | 48.25 | 48.25 | 48.25 | 48.25 | +19.401% | 33 | 64 | +38.238% |
| 2026-01-22 | 40.41 | 40.41 | 40.41 | 40.41 | +7.245% | 1 | 31 | +65.058% |
| 2026-01-20 | 37.68 | 37.68 | 37.68 | 37.68 | +29.485% | 20 | 30 | +77.017% |
| 2026-01-13 | 29.20 | 29.20 | 29.10 | 29.10 | 0.000% | 10 | 10 | +129.210% |