ORCL261120P00200000
ORCL Nov 20 2026 200.00 Put
optionOPRA
EODNov 4, 2026
74.20USD-0.067%(-0.05)9Vol50OI
ORCL261120P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 71.75 | 74.55 | 71.75 | 74.20 | -0.067% | 9 | 50 | 0.000% |
| 2026-11-03 | 75.95 | 75.95 | 74.25 | 74.25 | -2.941% | 9 | 114 | -0.067% |
| 2026-11-02 | 77.13 | 77.13 | 76.50 | 76.50 | +12.417% | 7 | 114 | -3.007% |
| 2026-10-30 | 68.05 | 68.05 | 68.05 | 68.05 | +9.758% | 1 | 114 | +9.037% |
| 2026-10-29 | 61.80 | 62.25 | 61.80 | 62.00 | +11.611% | 773 | 115 | +19.677% |
| 2026-10-28 | 70.20 | 70.20 | 55.55 | 55.55 | -24.216% | 2 | 114 | +33.573% |
| 2026-10-26 | 73.25 | 73.30 | 73.25 | 73.30 | -0.610% | 301 | 114 | +1.228% |
| 2026-10-23 | 74.02 | 74.02 | 72.75 | 73.75 | -2.383% | 346 | 114 | +0.610% |
| 2026-10-22 | 73.15 | 75.95 | 73.15 | 75.55 | +7.315% | 1,180 | 164 | -1.787% |
| 2026-10-20 | 70.42 | 70.42 | 70.40 | 70.40 | +0.571% | 2 | 164 | +5.398% |
| 2026-10-19 | 70.00 | 70.00 | 70.00 | 70.00 | -2.913% | 3 | 194 | +6.000% |
| 2026-10-16 | 71.62 | 72.10 | 71.62 | 72.10 | +9.325% | 2 | 599 | +2.913% |
| 2026-10-15 | 69.80 | 69.80 | 65.95 | 65.95 | -0.076% | 6 | 616 | +12.509% |
| 2026-10-14 | 66.81 | 66.81 | 66.00 | 66.00 | +16.136% | 3 | 1,557 | +12.424% |
| 2026-10-13 | 57.00 | 57.28 | 56.83 | 56.83 | -10.022% | 12 | 1,547 | +30.565% |
| 2026-10-12 | 61.45 | 63.16 | 61.33 | 63.16 | +7.506% | 16 | 1,548 | +17.479% |
| 2026-10-09 | 60.80 | 60.80 | 58.00 | 58.75 | -10.305% | 9 | 1,552 | +26.298% |
| 2026-10-08 | 59.40 | 65.50 | 59.20 | 65.50 | +15.622% | 20 | 1,553 | +13.282% |
| 2026-10-07 | 56.65 | 56.65 | 56.65 | 56.65 | +1.523% | 10 | 1,553 | +30.980% |
| 2026-10-06 | 55.45 | 55.80 | 54.60 | 55.80 | -3.125% | 9 | 1,555 | +32.975% |
| 2026-10-05 | 57.60 | 57.60 | 57.60 | 57.60 | +0.964% | 1 | 1,555 | +28.819% |
| 2026-10-02 | 58.75 | 59.40 | 57.05 | 57.05 | -11.756% | 7 | 1,562 | +30.061% |
| 2026-10-01 | 63.90 | 64.65 | 63.89 | 64.65 | +2.359% | 20 | 1,553 | +14.772% |
| 2026-09-30 | 63.15 | 63.16 | 63.10 | 63.16 | +3.034% | 16 | 1,567 | +17.479% |
| 2026-09-29 | 58.10 | 61.65 | 58.10 | 61.30 | -8.507% | 3 | 1,567 | +21.044% |
| 2026-09-28 | 67.27 | 67.27 | 66.50 | 67.00 | +7.717% | 5 | 1,568 | +10.746% |
| 2026-09-25 | 62.65 | 62.69 | 61.88 | 62.20 | +1.867% | 34 | 1,574 | +19.293% |
| 2026-09-24 | 66.66 | 66.66 | 61.06 | 61.06 | +7.823% | 9 | 1,570 | +21.520% |
| 2026-09-23 | 56.63 | 56.63 | 56.63 | 56.63 | +9.748% | 1 | 1,571 | +31.026% |
| 2026-09-22 | 49.75 | 51.80 | 49.75 | 51.60 | -2.439% | 25 | 1,569 | +43.798% |
| 2026-09-21 | 53.50 | 53.50 | 52.60 | 52.89 | +1.225% | 6 | 1,571 | +40.291% |
| 2026-09-17 | 52.21 | 52.25 | 50.13 | 52.25 | -7.522% | 9 | 1,568 | +42.010% |
| 2026-09-16 | 57.80 | 57.80 | 56.50 | 56.50 | -2.787% | 2 | 1,570 | +31.327% |
| 2026-09-15 | 59.60 | 59.60 | 58.12 | 58.12 | +2.324% | 67 | 1,633 | +27.667% |
| 2026-09-14 | 56.50 | 57.75 | 56.47 | 56.80 | +13.328% | 13 | 1,620 | +30.634% |
| 2026-09-11 | 42.19 | 50.65 | 42.19 | 50.12 | +1.519% | 87 | 1,597 | +48.045% |
| 2026-09-10 | 46.30 | 49.37 | 46.30 | 49.37 | +11.445% | 3 | 1,596 | +50.294% |
| 2026-09-09 | 43.77 | 44.30 | 42.89 | 44.30 | -0.293% | 12 | 1,588 | +67.494% |
| 2026-09-08 | 38.81 | 44.43 | 38.72 | 44.43 | -6.777% | 45 | 1,569 | +67.004% |
| 2026-09-04 | 47.10 | 47.66 | 47.10 | 47.66 | -3.032% | 4 | 1,567 | +55.686% |
| 2026-09-03 | 51.85 | 51.85 | 49.15 | 49.15 | -14.581% | 4 | 1,569 | +50.966% |
| 2026-09-02 | 57.54 | 57.54 | 57.54 | 57.54 | +9.101% | 1 | 1,568 | +28.954% |
| 2026-08-28 | 52.74 | 52.74 | 52.74 | 52.74 | -0.491% | 2 | 1,570 | +40.690% |
| 2026-08-27 | 54.10 | 54.10 | 53.00 | 53.00 | -3.249% | 7 | 1,563 | +40.000% |
| 2026-08-26 | 55.17 | 55.17 | 54.78 | 54.78 | -4.879% | 13 | 1,560 | +35.451% |
| 2026-08-25 | 57.59 | 57.59 | 57.59 | 57.59 | -0.621% | 6 | 1,554 | +28.842% |
| 2026-08-21 | 57.95 | 57.95 | 57.95 | 57.95 | -0.805% | 4 | 1,550 | +28.041% |
| 2026-08-19 | 58.42 | 58.42 | 58.42 | 58.42 | +15.913% | 2 | 1,548 | +27.011% |
| 2026-08-13 | 49.60 | 50.40 | 49.60 | 50.40 | -5.085% | 4 | 1,548 | +47.222% |
| 2026-08-12 | 53.10 | 53.10 | 53.10 | 53.10 | -9.509% | 2 | 1,550 | +39.736% |
| 2026-08-11 | 57.50 | 58.68 | 57.50 | 58.68 | +6.885% | 4 | 1,552 | +26.449% |
| 2026-08-10 | 55.50 | 55.50 | 54.90 | 54.90 | -8.728% | 53 | 1,564 | +35.155% |
| 2026-08-07 | 60.15 | 60.15 | 60.15 | 60.15 | -1.716% | 49 | 1,563 | +23.358% |
| 2026-08-05 | 61.20 | 61.20 | 61.20 | 61.20 | -0.407% | 5 | 1,558 | +21.242% |
| 2026-08-04 | 62.55 | 62.55 | 61.45 | 61.45 | -5.023% | 4 | 1,560 | +20.749% |
| 2026-08-03 | 64.70 | 64.70 | 64.70 | 64.70 | -20.359% | 3 | 1,557 | +14.683% |
| 2026-07-28 | 85.25 | 85.25 | 81.24 | 81.24 | -0.685% | 5 | 1,560 | -8.666% |
| 2026-07-27 | 81.80 | 81.80 | 81.80 | 81.80 | -4.495% | 3 | 1,557 | -9.291% |
| 2026-07-24 | 83.49 | 85.65 | 83.35 | 85.65 | +4.745% | 3 | 1,556 | -13.368% |
| 2026-07-23 | 81.00 | 81.77 | 81.00 | 81.77 | +7.001% | 66 | 1,508 | -9.258% |
| 2026-07-22 | 76.42 | 76.42 | 76.42 | 76.42 | -4.308% | 5 | 1,513 | -2.905% |
| 2026-07-20 | 80.45 | 80.45 | 79.86 | 79.86 | +4.666% | 3 | 1,512 | -7.087% |
| 2026-07-17 | 77.50 | 77.50 | 76.20 | 76.30 | -1.903% | 7 | 1,512 | -2.752% |
| 2026-07-16 | 75.50 | 77.78 | 75.50 | 77.78 | +9.303% | 11 | 1,510 | -4.603% |
| 2026-07-15 | 71.16 | 71.16 | 71.16 | 71.16 | -3.838% | 1 | 1,511 | +4.272% |
| 2026-07-14 | 74.00 | 74.00 | 74.00 | 74.00 | +4.994% | 1 | 1,512 | +0.270% |
| 2026-07-13 | 70.48 | 70.48 | 70.48 | 70.48 | +6.145% | 65 | 1,449 | +5.278% |
| 2026-07-08 | 66.40 | 66.40 | 66.40 | 66.40 | +7.705% | 1 | 1,450 | +11.747% |
| 2026-07-06 | 61.65 | 61.65 | 61.65 | 61.65 | +1.315% | 1 | 1,449 | +20.357% |
| 2026-07-01 | 60.18 | 60.85 | 60.18 | 60.85 | +3.136% | 3 | 1,450 | +21.939% |
| 2026-06-30 | 59.00 | 59.00 | 59.00 | 59.00 | +1.988% | 5 | 1,445 | +25.763% |
| 2026-06-29 | 57.85 | 57.85 | 57.85 | 57.85 | +5.469% | 15 | 1,460 | +28.263% |
| 2026-06-26 | 54.85 | 54.85 | 54.85 | 54.85 | +18.415% | 5 | 1,455 | +35.278% |
| 2026-06-24 | 46.75 | 46.75 | 46.32 | 46.32 | +1.468% | 3 | 1,453 | +60.190% |
| 2026-06-23 | 41.30 | 45.65 | 41.30 | 45.65 | +15.336% | 32 | 1,459 | +62.541% |
| 2026-06-22 | 38.20 | 39.58 | 38.20 | 39.58 | +18.610% | 3 | 1,458 | +87.468% |
| 2026-06-17 | 33.81 | 33.81 | 33.37 | 33.37 | +0.573% | 8 | 1,466 | +122.355% |
| 2026-06-16 | 33.20 | 33.20 | 33.18 | 33.18 | +4.900% | 3 | 1,464 | +123.629% |
| 2026-06-15 | 31.68 | 31.68 | 31.63 | 31.63 | -16.212% | 5 | 1,463 | +134.587% |
| 2026-06-12 | 39.46 | 39.46 | 37.30 | 37.75 | +2.027% | 71 | 1,466 | +96.556% |
| 2026-06-11 | 41.08 | 41.08 | 37.00 | 37.00 | +14.729% | 11 | 1,460 | +100.541% |
| 2026-06-10 | 28.85 | 32.25 | 28.48 | 32.25 | +6.647% | 22 | 1,449 | +130.078% |
| 2026-06-09 | 27.89 | 31.72 | 27.89 | 30.24 | +8.504% | 16 | 1,449 | +145.370% |
| 2026-06-08 | 27.50 | 27.89 | 27.50 | 27.87 | +0.796% | 821 | 883 | +166.236% |
| 2026-06-05 | 23.80 | 29.00 | 23.80 | 27.65 | +29.508% | 638 | 357 | +168.354% |
| 2026-06-04 | 23.60 | 23.60 | 21.20 | 21.35 | -3.175% | 44 | 333 | +247.541% |
| 2026-06-03 | 22.28 | 23.65 | 22.05 | 22.05 | +8.088% | 37 | 313 | +236.508% |
| 2026-06-02 | 20.40 | 22.15 | 20.10 | 20.40 | +5.155% | 92 | 295 | +263.725% |
| 2026-06-01 | 23.74 | 24.05 | 19.40 | 19.40 | -20.978% | 98 | 248 | +282.474% |
| 2026-05-29 | 27.12 | 27.12 | 24.55 | 24.55 | -18.655% | 63 | 229 | +202.240% |
| 2026-05-28 | 33.00 | 33.00 | 30.18 | 30.18 | -14.986% | 30 | 239 | +145.858% |
| 2026-05-21 | 35.75 | 35.75 | 35.50 | 35.50 | -7.432% | 7 | 244 | +109.014% |
| 2026-05-20 | 38.65 | 38.65 | 38.35 | 38.35 | 0.000% | 8 | 236 | +93.481% |
| 2026-05-18 | 38.15 | 38.45 | 38.15 | 38.35 | +9.571% | 20 | 223 | +93.481% |
| 2026-05-15 | 34.90 | 35.00 | 34.70 | 35.00 | +4.012% | 116 | 153 | +112.000% |
| 2026-05-14 | 33.65 | 33.65 | 33.65 | 33.65 | -6.941% | 11 | 150 | +120.505% |
| 2026-05-07 | 33.50 | 36.16 | 33.50 | 36.16 | +2.552% | 12 | 150 | +105.199% |
| 2026-05-06 | 37.05 | 37.08 | 35.26 | 35.26 | -9.706% | 74 | 144 | +110.437% |
| 2026-05-05 | 39.05 | 39.05 | 39.05 | 39.05 | -22.025% | 10 | 107 | +90.013% |
| 2026-04-30 | 50.08 | 50.08 | 50.08 | 50.08 | +13.870% | 2 | 104 | +48.163% |
| 2026-04-24 | 43.65 | 43.98 | 43.65 | 43.98 | +20.891% | 15 | 104 | +68.713% |
| 2026-04-22 | 36.05 | 36.38 | 36.05 | 36.38 | -14.400% | 2 | 102 | +103.958% |
| 2026-04-20 | 42.50 | 42.50 | 42.50 | 42.50 | +1.602% | 25 | 102 | +74.588% |
| 2026-04-17 | 40.97 | 41.83 | 40.97 | 41.83 | -14.980% | 11 | 77 | +77.385% |
| 2026-04-14 | 49.20 | 49.25 | 49.20 | 49.20 | -11.463% | 28 | 72 | +50.813% |
| 2026-04-13 | 59.35 | 59.35 | 55.57 | 55.57 | -19.522% | 3 | 78 | +33.525% |
| 2026-04-10 | 69.05 | 69.05 | 69.05 | 69.05 | +14.359% | 1 | 81 | +7.458% |
| 2026-04-01 | 60.38 | 60.38 | 60.38 | 60.38 | -2.534% | 1 | 82 | +22.888% |
| 2026-03-31 | 61.95 | 61.95 | 61.95 | 61.95 | -5.578% | 1 | 82 | +19.774% |
| 2026-03-27 | 65.61 | 65.61 | 65.61 | 65.61 | +4.027% | 4 | 83 | +13.093% |
| 2026-03-26 | 60.88 | 63.07 | 60.88 | 63.07 | +6.898% | 6 | 79 | +17.647% |
| 2026-03-24 | 59.00 | 59.00 | 59.00 | 59.00 | +5.132% | 3 | 84 | +25.763% |
| 2026-03-23 | 55.00 | 56.12 | 55.00 | 56.12 | +2.111% | 26 | 81 | +32.217% |
| 2026-03-19 | 55.83 | 55.83 | 54.96 | 54.96 | +0.937% | 32 | 81 | +35.007% |
| 2026-03-13 | 54.90 | 54.95 | 54.45 | 54.45 | +6.348% | 15 | 99 | +36.272% |
| 2026-03-11 | 48.79 | 51.35 | 48.79 | 51.20 | -13.921% | 63 | 98 | +44.922% |
| 2026-03-10 | 59.48 | 59.48 | 59.48 | 59.48 | -3.832% | 1 | 88 | +24.748% |
| 2026-03-09 | 61.90 | 62.05 | 61.85 | 61.85 | +3.810% | 31 | 87 | +19.968% |
| 2026-03-05 | 59.58 | 59.58 | 59.58 | 59.58 | -4.550% | 2 | 77 | +24.538% |
| 2026-02-26 | 62.20 | 62.42 | 62.20 | 62.42 | +1.315% | 2 | 75 | +18.872% |
| 2026-02-25 | 62.17 | 62.17 | 60.79 | 61.61 | +5.605% | 43 | 41 | +20.435% |
| 2026-02-18 | 58.34 | 58.34 | 58.34 | 58.34 | -18.291% | 1 | 41 | +27.185% |
| 2026-02-05 | 70.31 | 71.40 | 70.31 | 71.40 | +19.779% | 2 | 41 | +3.922% |
| 2026-02-03 | 57.11 | 59.61 | 57.11 | 59.61 | +16.997% | 4 | 41 | +24.476% |
| 2026-01-30 | 50.95 | 50.95 | 50.95 | 50.95 | -3.940% | 1 | 39 | +45.633% |
| 2026-01-29 | 53.04 | 53.04 | 53.04 | 53.04 | +20.054% | 2 | 38 | +39.894% |
| 2026-01-27 | 44.18 | 44.18 | 44.18 | 44.18 | +1.797% | 25 | 36 | +67.949% |
| 2026-01-22 | 43.40 | 43.40 | 43.40 | 43.40 | -8.535% | 4 | 11 | +70.968% |
| 2026-01-21 | 47.49 | 47.49 | 47.45 | 47.45 | +15.170% | 2 | 7 | +56.375% |
| 2026-01-20 | 41.20 | 41.20 | 41.20 | 41.20 | +4.569% | 2 | 5 | +80.097% |
| 2026-01-16 | 39.35 | 39.40 | 39.35 | 39.40 | 0.000% | 3 | 0 | +88.325% |