ORCL261120P00220000
ORCL Nov 20 2026 220.00 Put
optionOPRA
EODOct 29, 2026
82.00USD-12.111%(-11.30)367Vol41OI
ORCL261120P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 80.40 | 82.25 | 80.40 | 82.00 | -12.111% | 367 | 51 | 0.000% |
| 2026-10-26 | 93.25 | 93.30 | 93.25 | 93.30 | -1.060% | 135 | 51 | -12.111% |
| 2026-10-23 | 93.90 | 94.30 | 91.75 | 94.30 | -1.360% | 179 | 51 | -13.043% |
| 2026-10-22 | 96.40 | 96.40 | 95.60 | 95.60 | +6.637% | 410 | 51 | -14.226% |
| 2026-10-19 | 89.65 | 89.65 | 89.65 | 89.65 | +4.793% | 75 | 51 | -8.533% |
| 2026-10-15 | 90.20 | 90.50 | 85.47 | 85.55 | -1.463% | 952 | 176 | -4.150% |
| 2026-10-14 | 82.20 | 86.82 | 82.20 | 86.82 | +7.851% | 4 | 176 | -5.552% |
| 2026-10-13 | 80.50 | 80.50 | 80.50 | 80.50 | -1.805% | 2 | 176 | +1.863% |
| 2026-10-12 | 82.30 | 82.30 | 81.98 | 81.98 | +5.237% | 3 | 590 | +0.024% |
| 2026-10-09 | 77.90 | 77.90 | 77.90 | 77.90 | -1.392% | 1 | 642 | +5.263% |
| 2026-10-08 | 79.00 | 79.00 | 79.00 | 79.00 | +2.932% | 1 | 644 | +3.797% |
| 2026-10-07 | 77.29 | 77.30 | 76.35 | 76.75 | +2.333% | 25 | 644 | +6.840% |
| 2026-10-06 | 76.00 | 76.00 | 75.00 | 75.00 | -2.153% | 2 | 646 | +9.333% |
| 2026-10-05 | 75.25 | 77.00 | 75.25 | 76.65 | -2.728% | 40 | 609 | +6.980% |
| 2026-10-02 | 76.00 | 78.80 | 76.00 | 78.80 | -5.209% | 2 | 609 | +4.061% |
| 2026-10-01 | 83.70 | 83.70 | 83.13 | 83.13 | +2.630% | 3 | 611 | -1.359% |
| 2026-09-29 | 86.85 | 86.85 | 80.73 | 81.00 | -7.323% | 12 | 622 | +1.235% |
| 2026-09-28 | 86.85 | 88.18 | 86.47 | 87.40 | +6.507% | 7 | 626 | -6.178% |
| 2026-09-25 | 82.06 | 82.06 | 82.06 | 82.06 | -0.049% | 1 | 626 | -0.073% |
| 2026-09-24 | 85.57 | 86.10 | 82.10 | 82.10 | +12.005% | 14 | 630 | -0.122% |
| 2026-09-23 | 73.30 | 73.30 | 73.30 | 73.30 | +3.824% | 1 | 630 | +11.869% |
| 2026-09-22 | 70.60 | 70.60 | 70.60 | 70.60 | -1.383% | 1 | 630 | +16.147% |
| 2026-09-21 | 71.59 | 71.59 | 71.59 | 71.59 | -4.086% | 3 | 633 | +14.541% |
| 2026-09-18 | 74.64 | 74.64 | 74.64 | 74.64 | -1.867% | 2 | 635 | +9.861% |
| 2026-09-16 | 78.20 | 78.20 | 76.06 | 76.06 | -3.477% | 18 | 626 | +7.810% |
| 2026-09-15 | 76.65 | 79.34 | 76.54 | 78.80 | +4.343% | 16 | 621 | +4.061% |
| 2026-09-14 | 75.52 | 75.52 | 75.52 | 75.52 | +16.561% | 1 | 621 | +8.581% |
| 2026-09-11 | 65.47 | 65.47 | 64.79 | 64.79 | -2.571% | 20 | 641 | +26.563% |
| 2026-09-10 | 66.50 | 66.50 | 66.50 | 66.50 | +9.646% | 14 | 641 | +23.308% |
| 2026-09-09 | 61.90 | 61.90 | 60.65 | 60.65 | -5.750% | 42 | 606 | +35.202% |
| 2026-09-04 | 64.35 | 64.35 | 64.35 | 64.35 | -15.827% | 1 | 607 | +27.428% |
| 2026-09-02 | 76.45 | 76.45 | 76.45 | 76.45 | -4.294% | 1 | 606 | +7.260% |
| 2026-09-01 | 78.34 | 79.88 | 78.34 | 79.88 | +8.092% | 22 | 608 | +2.654% |
| 2026-08-27 | 73.90 | 73.90 | 73.90 | 73.90 | +0.819% | 3 | 606 | +10.961% |
| 2026-08-26 | 71.71 | 73.30 | 71.71 | 73.30 | -6.612% | 4 | 607 | +11.869% |
| 2026-08-18 | 77.48 | 78.49 | 77.48 | 78.49 | +11.809% | 5 | 604 | +4.472% |
| 2026-08-14 | 70.20 | 70.20 | 70.20 | 70.20 | +3.235% | 3 | 607 | +16.809% |
| 2026-08-13 | 68.55 | 68.55 | 68.00 | 68.00 | -12.540% | 18 | 605 | +20.588% |
| 2026-08-11 | 77.40 | 77.75 | 77.40 | 77.75 | +7.836% | 27 | 587 | +5.466% |
| 2026-08-10 | 72.10 | 72.10 | 72.10 | 72.10 | -27.538% | 3 | 584 | +13.731% |
| 2026-07-28 | 105.22 | 105.27 | 99.50 | 99.50 | -1.093% | 14 | 578 | -17.588% |
| 2026-07-27 | 100.17 | 100.60 | 100.17 | 100.60 | -3.306% | 15 | 593 | -18.489% |
| 2026-07-24 | 104.04 | 104.04 | 104.04 | 104.04 | +3.317% | 1 | 593 | -21.184% |
| 2026-07-23 | 100.23 | 100.72 | 100.23 | 100.70 | +5.556% | 7 | 595 | -18.570% |
| 2026-07-22 | 95.60 | 95.60 | 95.40 | 95.40 | -3.128% | 4 | 599 | -14.046% |
| 2026-07-20 | 96.19 | 99.74 | 96.19 | 98.48 | +1.820% | 20 | 587 | -16.734% |
| 2026-07-17 | 96.72 | 96.72 | 96.72 | 96.72 | +2.101% | 20 | 587 | -15.219% |
| 2026-07-16 | 94.73 | 94.73 | 94.73 | 94.73 | +6.355% | 1 | 588 | -13.438% |
| 2026-07-15 | 89.07 | 89.07 | 89.07 | 89.07 | -3.258% | 1 | 588 | -7.938% |
| 2026-07-14 | 92.47 | 92.47 | 92.07 | 92.07 | +18.723% | 5 | 587 | -10.937% |
| 2026-07-09 | 77.55 | 77.55 | 77.55 | 77.55 | -0.488% | 1 | 588 | +5.738% |
| 2026-07-02 | 76.05 | 77.93 | 76.05 | 77.93 | -2.073% | 4 | 589 | +5.223% |
| 2026-07-01 | 78.64 | 79.58 | 78.64 | 79.58 | +3.404% | 8 | 588 | +3.041% |
| 2026-06-30 | 76.96 | 76.96 | 76.96 | 76.96 | +2.313% | 10 | 578 | +6.549% |
| 2026-06-29 | 70.90 | 75.22 | 70.90 | 75.22 | +4.618% | 22 | 569 | +9.014% |
| 2026-06-25 | 71.42 | 73.10 | 71.42 | 71.90 | +9.939% | 9 | 567 | +14.047% |
| 2026-06-24 | 65.24 | 65.40 | 65.24 | 65.40 | +10.585% | 2 | 565 | +25.382% |
| 2026-06-23 | 59.14 | 59.14 | 59.14 | 59.14 | +7.979% | 1 | 565 | +38.654% |
| 2026-06-22 | 54.77 | 54.77 | 54.77 | 54.77 | +13.631% | 1 | 566 | +49.717% |
| 2026-06-17 | 48.25 | 48.25 | 48.20 | 48.20 | +4.555% | 3 | 566 | +70.124% |
| 2026-06-16 | 46.10 | 46.10 | 46.10 | 46.10 | +3.619% | 35 | 601 | +77.874% |
| 2026-06-15 | 48.45 | 48.45 | 44.49 | 44.49 | -12.162% | 8 | 606 | +84.311% |
| 2026-06-11 | 54.96 | 54.96 | 50.65 | 50.65 | +18.897% | 19 | 616 | +61.895% |
| 2026-06-10 | 40.00 | 42.60 | 39.90 | 42.60 | +0.590% | 30 | 623 | +92.488% |
| 2026-06-09 | 42.25 | 42.35 | 42.10 | 42.35 | +9.290% | 3 | 622 | +93.625% |
| 2026-06-08 | 37.69 | 40.60 | 37.69 | 38.75 | +2.649% | 19 | 607 | +111.613% |
| 2026-06-05 | 36.45 | 37.75 | 35.70 | 37.75 | +27.750% | 60 | 657 | +117.219% |
| 2026-06-04 | 29.70 | 29.70 | 29.55 | 29.55 | -7.800% | 222 | 555 | +177.496% |
| 2026-06-03 | 33.10 | 33.10 | 32.05 | 32.05 | +11.207% | 18 | 551 | +155.850% |
| 2026-06-02 | 30.15 | 30.15 | 28.82 | 28.82 | -0.962% | 12 | 547 | +184.525% |
| 2026-06-01 | 32.40 | 32.40 | 29.10 | 29.10 | -17.094% | 318 | 333 | +181.787% |
| 2026-05-29 | 37.50 | 38.30 | 35.10 | 35.10 | -17.895% | 55 | 295 | +133.618% |
| 2026-05-28 | 44.55 | 44.61 | 42.30 | 42.75 | -11.765% | 49 | 265 | +91.813% |
| 2026-05-26 | 48.45 | 48.45 | 48.32 | 48.45 | +3.481% | 58 | 276 | +69.247% |
| 2026-05-22 | 46.82 | 46.82 | 46.82 | 46.82 | -1.948% | 1 | 276 | +75.139% |
| 2026-05-15 | 47.75 | 47.75 | 47.75 | 47.75 | +3.243% | 1 | 275 | +71.728% |
| 2026-05-14 | 50.15 | 50.19 | 45.85 | 46.25 | -3.040% | 25 | 259 | +77.297% |
| 2026-05-11 | 47.70 | 47.70 | 47.70 | 47.70 | +1.597% | 1 | 258 | +71.908% |
| 2026-05-08 | 46.95 | 46.95 | 46.95 | 46.95 | -4.398% | 1 | 258 | +74.654% |
| 2026-04-22 | 49.11 | 49.11 | 49.11 | 49.11 | -7.340% | 1 | 257 | +66.972% |
| 2026-04-21 | 53.00 | 53.00 | 53.00 | 53.00 | -5.018% | 73 | 256 | +54.717% |
| 2026-04-17 | 50.79 | 55.80 | 50.79 | 55.80 | +1.179% | 147 | 280 | +46.953% |
| 2026-04-16 | 56.05 | 56.07 | 55.15 | 55.15 | -13.449% | 149 | 309 | +48.685% |
| 2026-04-14 | 63.72 | 63.72 | 63.72 | 63.72 | -11.561% | 1 | 244 | +28.688% |
| 2026-04-13 | 72.05 | 72.05 | 72.05 | 72.05 | -15.800% | 2 | 245 | +13.810% |
| 2026-04-10 | 84.20 | 87.05 | 84.20 | 85.57 | +13.413% | 8 | 247 | -4.172% |
| 2026-03-24 | 75.45 | 75.45 | 75.45 | 75.45 | +5.230% | 75 | 240 | +8.681% |
| 2026-03-23 | 71.70 | 71.70 | 71.70 | 71.70 | -3.434% | 1 | 165 | +14.365% |
| 2026-03-20 | 74.25 | 74.25 | 74.25 | 74.25 | -1.329% | 1 | 164 | +10.438% |
| 2026-03-04 | 75.25 | 75.25 | 75.25 | 75.25 | -12.091% | 1 | 163 | +8.970% |
| 2026-02-23 | 85.75 | 85.75 | 85.60 | 85.60 | +14.699% | 6 | 162 | -4.206% |
| 2026-02-17 | 74.63 | 74.63 | 74.63 | 74.63 | +6.966% | 1 | 156 | +9.875% |
| 2026-02-13 | 72.59 | 72.59 | 69.77 | 69.77 | -17.020% | 2 | 155 | +17.529% |
| 2026-02-06 | 84.08 | 84.08 | 84.08 | 84.08 | -0.450% | 4 | 155 | -2.474% |
| 2026-02-05 | 83.00 | 84.46 | 83.00 | 84.46 | +11.557% | 53 | 151 | -2.913% |
| 2026-02-03 | 75.30 | 75.71 | 75.30 | 75.71 | +9.836% | 10 | 99 | +8.308% |
| 2026-02-02 | 64.01 | 68.93 | 63.50 | 68.93 | +3.623% | 12 | 89 | +18.961% |
| 2026-01-29 | 67.83 | 67.83 | 66.52 | 66.52 | +11.442% | 73 | 78 | +23.271% |
| 2026-01-21 | 59.69 | 59.69 | 59.69 | 59.69 | +14.414% | 1 | 5 | +37.376% |
| 2026-01-16 | 52.17 | 52.17 | 52.17 | 52.17 | +6.058% | 1 | 3 | +57.178% |
| 2026-01-15 | 49.19 | 49.19 | 49.19 | 49.19 | 0.000% | 3 | 3 | +66.701% |