ORCL261120P00210000
ORCL Nov 20 2026 210.00 Put
optionOPRA
EODNov 4, 2026
84.00USD+16.343%(+11.80)1Vol38OI
ORCL261120P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 84.00 | 84.00 | 84.00 | 84.00 | +16.343% | 1 | 38 | 0.000% |
| 2026-10-29 | 72.25 | 72.25 | 72.05 | 72.20 | +10.821% | 275 | 38 | +16.343% |
| 2026-10-28 | 65.15 | 65.15 | 65.15 | 65.15 | -21.789% | 1 | 38 | +28.933% |
| 2026-10-26 | 83.25 | 83.30 | 83.25 | 83.30 | -0.478% | 101 | 38 | +0.840% |
| 2026-10-23 | 85.00 | 85.00 | 82.75 | 83.70 | -2.220% | 118 | 38 | +0.358% |
| 2026-10-22 | 82.25 | 85.95 | 82.25 | 85.60 | +7.268% | 268 | 38 | -1.869% |
| 2026-10-19 | 79.80 | 79.80 | 79.80 | 79.80 | +2.177% | 50 | 38 | +5.263% |
| 2026-10-16 | 78.10 | 78.10 | 78.10 | 78.10 | +2.966% | 1 | 38 | +7.554% |
| 2026-10-15 | 79.30 | 79.75 | 75.85 | 75.85 | -5.659% | 162 | 66 | +10.745% |
| 2026-10-14 | 76.50 | 80.40 | 76.50 | 80.40 | +18.322% | 30 | 360 | +4.478% |
| 2026-10-13 | 70.05 | 71.75 | 67.70 | 67.95 | -6.662% | 138 | 426 | +23.620% |
| 2026-10-12 | 72.90 | 72.90 | 72.80 | 72.80 | +9.145% | 12 | 1,166 | +15.385% |
| 2026-10-07 | 67.25 | 67.25 | 66.70 | 66.70 | +3.652% | 2 | 1,188 | +25.937% |
| 2026-10-06 | 65.62 | 65.62 | 64.35 | 64.35 | -13.682% | 9 | 1,187 | +30.536% |
| 2026-10-01 | 74.55 | 74.55 | 74.55 | 74.55 | +4.018% | 1 | 1,188 | +12.676% |
| 2026-09-29 | 72.35 | 72.35 | 71.58 | 71.67 | -8.056% | 4 | 1,185 | +17.204% |
| 2026-09-28 | 78.28 | 78.28 | 77.95 | 77.95 | +8.144% | 11 | 1,186 | +7.761% |
| 2026-09-25 | 72.08 | 72.08 | 72.08 | 72.08 | -4.744% | 1 | 1,212 | +16.537% |
| 2026-09-24 | 75.67 | 75.67 | 75.67 | 75.67 | +19.072% | 1 | 1,212 | +11.008% |
| 2026-09-23 | 63.55 | 63.55 | 63.55 | 63.55 | +4.266% | 1 | 1,212 | +32.179% |
| 2026-09-22 | 60.95 | 60.95 | 60.95 | 60.95 | -2.245% | 1 | 1,211 | +37.818% |
| 2026-09-21 | 62.44 | 62.44 | 62.35 | 62.35 | -6.843% | 2 | 1,209 | +34.723% |
| 2026-09-16 | 66.93 | 66.93 | 66.93 | 66.93 | -1.035% | 2 | 1,211 | +25.504% |
| 2026-09-15 | 67.63 | 67.63 | 67.63 | 67.63 | +0.940% | 1 | 1,211 | +24.205% |
| 2026-09-14 | 66.46 | 67.00 | 66.46 | 67.00 | +12.265% | 2 | 1,209 | +25.373% |
| 2026-09-11 | 55.65 | 59.68 | 55.65 | 59.68 | +2.297% | 2 | 1,209 | +40.751% |
| 2026-09-10 | 55.70 | 58.34 | 55.70 | 58.34 | +12.865% | 20 | 1,208 | +43.984% |
| 2026-09-09 | 51.10 | 51.69 | 51.00 | 51.69 | -2.472% | 15 | 1,219 | +62.507% |
| 2026-09-08 | 48.76 | 53.00 | 48.76 | 53.00 | -21.609% | 4 | 1,217 | +58.491% |
| 2026-09-02 | 67.61 | 67.61 | 67.61 | 67.61 | -3.207% | 1 | 1,216 | +24.242% |
| 2026-09-01 | 68.50 | 69.90 | 68.50 | 69.85 | +9.089% | 38 | 1,215 | +20.258% |
| 2026-08-26 | 65.35 | 65.35 | 63.89 | 64.03 | -11.008% | 13 | 1,221 | +31.189% |
| 2026-08-19 | 71.95 | 71.95 | 71.95 | 71.95 | +20.017% | 1 | 1,220 | +16.748% |
| 2026-08-13 | 59.95 | 59.95 | 59.95 | 59.95 | -2.758% | 3 | 1,223 | +40.117% |
| 2026-08-12 | 63.68 | 63.68 | 61.65 | 61.65 | -4.861% | 4 | 1,219 | +36.253% |
| 2026-08-10 | 64.80 | 64.80 | 64.80 | 64.80 | -3.428% | 3 | 1,222 | +29.630% |
| 2026-08-04 | 67.10 | 67.10 | 67.10 | 67.10 | -21.548% | 3 | 1,219 | +25.186% |
| 2026-07-30 | 85.53 | 85.53 | 85.53 | 85.53 | -7.405% | 1 | 1,218 | -1.789% |
| 2026-07-29 | 90.72 | 92.37 | 90.72 | 92.37 | -1.859% | 3 | 1,221 | -9.061% |
| 2026-07-28 | 94.12 | 94.12 | 94.12 | 94.12 | -2.030% | 1 | 1,220 | -10.752% |
| 2026-07-24 | 94.09 | 96.07 | 93.84 | 96.07 | +12.140% | 20 | 1,216 | -12.564% |
| 2026-07-22 | 85.82 | 85.82 | 85.67 | 85.67 | +2.390% | 9 | 1,212 | -1.949% |
| 2026-07-17 | 85.10 | 85.10 | 83.67 | 83.67 | -0.096% | 3 | 1,211 | +0.394% |
| 2026-07-16 | 83.75 | 83.75 | 83.75 | 83.75 | +3.331% | 1 | 1,212 | +0.299% |
| 2026-07-15 | 81.06 | 81.06 | 81.05 | 81.05 | -2.385% | 2 | 1,214 | +3.640% |
| 2026-07-14 | 83.03 | 83.03 | 83.03 | 83.03 | +4.283% | 2 | 1,216 | +1.168% |
| 2026-07-13 | 76.68 | 80.10 | 76.68 | 79.62 | +8.062% | 7 | 1,209 | +5.501% |
| 2026-07-10 | 73.68 | 73.68 | 73.68 | 73.68 | +4.511% | 10 | 1,199 | +14.007% |
| 2026-07-09 | 69.68 | 70.50 | 69.68 | 70.50 | -5.925% | 2 | 1,200 | +19.149% |
| 2026-07-07 | 74.94 | 74.94 | 74.94 | 74.94 | +1.175% | 1 | 1,199 | +12.090% |
| 2026-07-02 | 74.07 | 74.07 | 74.07 | 74.07 | +4.177% | 1 | 1,199 | +13.406% |
| 2026-07-01 | 71.10 | 71.10 | 71.10 | 71.10 | +5.945% | 1 | 1,199 | +18.143% |
| 2026-06-30 | 67.11 | 67.11 | 67.11 | 67.11 | +0.494% | 1 | 1,200 | +25.168% |
| 2026-06-29 | 66.78 | 66.78 | 66.78 | 66.78 | +4.181% | 10 | 1,190 | +25.786% |
| 2026-06-26 | 63.33 | 64.10 | 63.33 | 64.10 | +2.741% | 3 | 1,189 | +31.045% |
| 2026-06-25 | 62.33 | 62.39 | 62.33 | 62.39 | +22.742% | 7 | 1,186 | +34.637% |
| 2026-06-23 | 50.84 | 50.85 | 50.80 | 50.83 | +7.691% | 23 | 1,184 | +65.257% |
| 2026-06-22 | 46.65 | 47.20 | 46.65 | 47.20 | +24.538% | 12 | 1,179 | +77.966% |
| 2026-06-15 | 37.50 | 37.90 | 37.40 | 37.90 | -13.961% | 85 | 1,179 | +121.636% |
| 2026-06-12 | 44.25 | 44.25 | 44.05 | 44.05 | -0.542% | 3 | 1,180 | +90.692% |
| 2026-06-11 | 48.00 | 48.00 | 44.29 | 44.29 | +17.949% | 9 | 1,188 | +89.659% |
| 2026-06-10 | 34.50 | 37.55 | 34.12 | 37.55 | +3.244% | 306 | 969 | +123.702% |
| 2026-06-09 | 36.00 | 36.37 | 35.90 | 36.37 | +9.879% | 9 | 965 | +130.960% |
| 2026-06-08 | 34.00 | 34.00 | 32.65 | 33.10 | +1.069% | 35 | 951 | +153.776% |
| 2026-06-05 | 31.41 | 33.60 | 31.41 | 32.75 | +31.791% | 31 | 931 | +156.489% |
| 2026-06-04 | 26.60 | 26.60 | 24.75 | 24.85 | -7.621% | 159 | 892 | +238.028% |
| 2026-06-03 | 27.75 | 27.75 | 26.90 | 26.90 | +4.466% | 15 | 889 | +212.268% |
| 2026-06-02 | 26.30 | 26.35 | 25.74 | 25.75 | +1.779% | 78 | 866 | +226.214% |
| 2026-06-01 | 25.95 | 25.95 | 25.30 | 25.30 | -16.502% | 3 | 867 | +232.016% |
| 2026-05-29 | 31.47 | 31.87 | 29.60 | 30.30 | -15.693% | 91 | 891 | +177.228% |
| 2026-05-28 | 38.70 | 38.70 | 35.90 | 35.94 | -13.813% | 131 | 892 | +133.723% |
| 2026-05-26 | 41.50 | 41.70 | 41.50 | 41.70 | +1.214% | 6 | 886 | +101.439% |
| 2026-05-22 | 41.20 | 41.20 | 41.20 | 41.20 | -1.788% | 1 | 885 | +103.883% |
| 2026-05-21 | 42.90 | 42.90 | 41.90 | 41.95 | -10.745% | 16 | 894 | +100.238% |
| 2026-05-19 | 44.19 | 47.00 | 44.19 | 47.00 | +4.677% | 2 | 892 | +78.723% |
| 2026-05-18 | 44.70 | 44.90 | 44.70 | 44.90 | +10.049% | 3 | 893 | +87.082% |
| 2026-05-15 | 40.85 | 41.02 | 40.60 | 40.80 | +1.366% | 28 | 895 | +105.882% |
| 2026-05-14 | 39.05 | 40.25 | 39.05 | 40.25 | -6.936% | 43 | 899 | +108.696% |
| 2026-05-13 | 43.25 | 43.25 | 43.25 | 43.25 | -3.460% | 1 | 899 | +94.220% |
| 2026-05-12 | 44.80 | 44.80 | 44.80 | 44.80 | +11.387% | 1 | 898 | +87.500% |
| 2026-05-08 | 40.23 | 40.23 | 40.22 | 40.22 | -4.238% | 7 | 898 | +108.851% |
| 2026-05-07 | 42.00 | 42.00 | 42.00 | 42.00 | +1.843% | 2 | 891 | +100.000% |
| 2026-05-06 | 42.65 | 43.12 | 41.24 | 41.24 | -28.341% | 38 | 891 | +103.686% |
| 2026-04-30 | 57.55 | 57.55 | 57.55 | 57.55 | +23.498% | 1 | 871 | +45.960% |
| 2026-04-23 | 47.50 | 47.50 | 46.60 | 46.60 | -3.818% | 23 | 872 | +80.258% |
| 2026-04-20 | 48.45 | 48.45 | 48.45 | 48.45 | -0.961% | 340 | 854 | +73.375% |
| 2026-04-17 | 48.70 | 48.92 | 48.70 | 48.92 | -13.645% | 10 | 514 | +71.709% |
| 2026-04-14 | 56.60 | 57.05 | 56.60 | 56.65 | -26.429% | 181 | 504 | +48.279% |
| 2026-04-10 | 77.00 | 77.00 | 77.00 | 77.00 | +12.163% | 56 | 424 | +9.091% |
| 2026-04-01 | 68.65 | 68.65 | 68.65 | 68.65 | -9.967% | 2 | 368 | +22.360% |
| 2026-03-30 | 76.32 | 76.32 | 76.25 | 76.25 | +14.507% | 2 | 366 | +10.164% |
| 2026-03-20 | 66.59 | 66.59 | 66.59 | 66.59 | +6.698% | 2 | 366 | +26.145% |
| 2026-03-16 | 62.41 | 62.41 | 62.41 | 62.41 | +6.194% | 1 | 364 | +34.594% |
| 2026-03-11 | 58.80 | 58.80 | 58.77 | 58.77 | -9.807% | 20 | 365 | +42.930% |
| 2026-03-06 | 65.16 | 65.16 | 65.16 | 65.16 | -3.323% | 1 | 365 | +28.913% |
| 2026-03-04 | 67.40 | 67.40 | 67.40 | 67.40 | -10.964% | 1 | 364 | +24.629% |
| 2026-02-23 | 75.70 | 75.70 | 75.70 | 75.70 | +7.027% | 1 | 364 | +10.964% |
| 2026-02-20 | 70.73 | 70.73 | 70.73 | 70.73 | +9.033% | 17 | 363 | +18.761% |
| 2026-02-18 | 64.87 | 64.87 | 64.87 | 64.87 | +3.296% | 1 | 372 | +29.490% |
| 2026-02-13 | 62.80 | 62.80 | 62.80 | 62.80 | +1.816% | 10 | 361 | +33.758% |
| 2026-02-10 | 61.50 | 61.71 | 60.95 | 61.68 | -20.710% | 335 | 361 | +36.187% |
| 2026-02-05 | 77.79 | 77.79 | 77.79 | 77.79 | +19.127% | 2 | 26 | +7.983% |
| 2026-02-03 | 65.30 | 65.30 | 65.30 | 65.30 | +10.772% | 1 | 24 | +28.637% |
| 2026-01-30 | 58.35 | 58.95 | 58.35 | 58.95 | +1.411% | 16 | 24 | +42.494% |
| 2026-01-29 | 60.80 | 60.80 | 58.13 | 58.13 | +19.217% | 2 | 8 | +44.504% |
| 2026-01-20 | 48.76 | 48.76 | 48.76 | 48.76 | +27.311% | 1 | 6 | +72.272% |
| 2026-01-13 | 38.30 | 38.30 | 38.30 | 38.30 | 0.000% | 5 | 5 | +119.321% |