ORCL261120P00230000
ORCL Nov 20 2026 230.00 Put
optionOPRA
EODOct 29, 2026
92.20USD-10.823%(-11.19)28Vol11OI
ORCL261120P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 92.20 | 92.20 | 92.20 | 92.20 | -10.823% | 28 | 11 | 0.000% |
| 2026-10-26 | 103.39 | 103.39 | 103.39 | 103.39 | -2.370% | 2 | 11 | -10.823% |
| 2026-10-22 | 106.45 | 106.45 | 105.90 | 105.90 | +4.800% | 55 | 11 | -12.937% |
| 2026-10-21 | 101.16 | 101.16 | 101.05 | 101.05 | +5.370% | 5 | 11 | -8.758% |
| 2026-10-15 | 97.95 | 97.95 | 95.90 | 95.90 | +9.101% | 47 | 11 | -3.858% |
| 2026-10-13 | 90.95 | 90.95 | 87.85 | 87.90 | -5.838% | 10 | 19 | +4.892% |
| 2026-10-12 | 92.15 | 93.35 | 92.15 | 93.35 | -1.644% | 4 | 164 | -1.232% |
| 2026-10-08 | 89.80 | 94.91 | 89.80 | 94.91 | +9.155% | 152 | 373 | -2.855% |
| 2026-10-07 | 86.95 | 86.95 | 86.95 | 86.95 | +4.633% | 10 | 363 | +6.038% |
| 2026-09-23 | 83.10 | 83.10 | 83.10 | 83.10 | +2.656% | 1 | 362 | +10.951% |
| 2026-09-22 | 80.10 | 80.95 | 80.10 | 80.95 | -3.746% | 6 | 357 | +13.897% |
| 2026-09-18 | 84.50 | 84.50 | 84.00 | 84.10 | +5.653% | 6 | 351 | +9.631% |
| 2026-09-17 | 81.75 | 81.75 | 79.60 | 79.60 | -11.210% | 2 | 349 | +15.829% |
| 2026-09-16 | 89.65 | 89.65 | 89.65 | 89.65 | +0.980% | 1 | 349 | +2.844% |
| 2026-09-15 | 88.03 | 88.78 | 88.03 | 88.78 | +12.437% | 2 | 353 | +3.852% |
| 2026-09-11 | 78.96 | 78.96 | 78.96 | 78.96 | +2.679% | 2 | 353 | +16.768% |
| 2026-09-10 | 76.90 | 76.90 | 76.90 | 76.90 | +8.234% | 2 | 353 | +19.896% |
| 2026-09-09 | 70.09 | 71.05 | 70.09 | 71.05 | -4.823% | 2 | 353 | +29.768% |
| 2026-09-04 | 74.55 | 74.65 | 74.55 | 74.65 | -3.615% | 36 | 329 | +23.510% |
| 2026-09-03 | 77.45 | 77.45 | 77.45 | 77.45 | -10.255% | 18 | 318 | +19.045% |
| 2026-09-02 | 88.33 | 88.33 | 86.30 | 86.30 | -2.076% | 3 | 319 | +6.837% |
| 2026-09-01 | 88.13 | 88.13 | 88.13 | 88.13 | +1.241% | 20 | 319 | +4.618% |
| 2026-08-18 | 86.95 | 87.05 | 86.90 | 87.05 | +10.470% | 30 | 314 | +5.916% |
| 2026-08-14 | 78.80 | 78.80 | 78.80 | 78.80 | +2.205% | 3 | 314 | +17.005% |
| 2026-08-13 | 77.26 | 77.26 | 77.10 | 77.10 | -6.862% | 6 | 314 | +19.585% |
| 2026-08-12 | 82.78 | 82.78 | 82.78 | 82.78 | +2.072% | 1 | 314 | +11.380% |
| 2026-08-10 | 81.10 | 81.10 | 81.10 | 81.10 | -14.874% | 3 | 314 | +13.687% |
| 2026-08-03 | 95.16 | 95.27 | 95.16 | 95.27 | -9.439% | 2 | 313 | -3.222% |
| 2026-07-30 | 105.20 | 105.20 | 105.20 | 105.20 | -4.390% | 21 | 292 | -12.357% |
| 2026-07-27 | 109.95 | 110.03 | 109.93 | 110.03 | +6.649% | 4 | 292 | -16.205% |
| 2026-07-17 | 107.90 | 107.90 | 103.17 | 103.17 | +14.481% | 22 | 288 | -10.633% |
| 2026-07-10 | 90.12 | 90.12 | 90.12 | 90.12 | -3.201% | 1 | 288 | +2.308% |
| 2026-07-08 | 93.10 | 93.10 | 93.10 | 93.10 | +2.646% | 1 | 288 | -0.967% |
| 2026-07-02 | 90.70 | 90.70 | 90.70 | 90.70 | +25.276% | 1 | 288 | +1.654% |
| 2026-06-24 | 72.40 | 72.40 | 72.40 | 72.40 | +16.774% | 1 | 288 | +27.348% |
| 2026-06-22 | 62.00 | 62.00 | 62.00 | 62.00 | +15.888% | 1 | 288 | +48.710% |
| 2026-06-16 | 53.50 | 53.50 | 53.50 | 53.50 | -1.455% | 1 | 288 | +72.336% |
| 2026-06-15 | 54.29 | 54.29 | 54.29 | 54.29 | +11.938% | 1 | 289 | +69.829% |
| 2026-06-10 | 48.80 | 48.80 | 48.35 | 48.50 | -0.818% | 16 | 290 | +90.103% |
| 2026-06-09 | 52.10 | 52.10 | 48.69 | 48.90 | +4.823% | 19 | 288 | +88.548% |
| 2026-06-08 | 46.65 | 46.65 | 46.65 | 46.65 | +5.305% | 1 | 289 | +97.642% |
| 2026-06-05 | 41.00 | 44.85 | 41.00 | 44.30 | +26.391% | 13 | 280 | +108.126% |
| 2026-06-04 | 36.85 | 36.85 | 34.85 | 35.05 | -7.398% | 86 | 258 | +163.053% |
| 2026-06-03 | 37.22 | 37.90 | 37.22 | 37.85 | +6.921% | 10 | 257 | +143.593% |
| 2026-06-02 | 36.05 | 36.55 | 35.40 | 35.40 | -3.621% | 14 | 256 | +160.452% |
| 2026-06-01 | 37.05 | 38.02 | 36.48 | 36.73 | -10.327% | 148 | 163 | +151.021% |
| 2026-05-29 | 43.07 | 43.65 | 40.95 | 40.96 | -16.493% | 12 | 157 | +125.098% |
| 2026-05-28 | 49.35 | 49.40 | 48.67 | 49.05 | -14.991% | 30 | 161 | +87.971% |
| 2026-05-19 | 57.35 | 57.70 | 57.35 | 57.70 | -2.451% | 14 | 166 | +59.792% |
| 2026-05-18 | 59.30 | 59.30 | 59.15 | 59.15 | +4.598% | 6 | 162 | +55.875% |
| 2026-05-13 | 56.55 | 56.55 | 56.55 | 56.55 | +2.242% | 1 | 163 | +63.042% |
| 2026-05-11 | 56.20 | 56.25 | 55.31 | 55.31 | +3.345% | 8 | 159 | +66.697% |
| 2026-05-08 | 53.52 | 53.52 | 53.52 | 53.52 | +1.826% | 1 | 159 | +72.272% |
| 2026-05-07 | 52.56 | 52.56 | 52.56 | 52.56 | -5.468% | 1 | 158 | +75.419% |
| 2026-05-06 | 55.52 | 55.60 | 55.52 | 55.60 | -8.326% | 126 | 158 | +65.827% |
| 2026-05-04 | 60.00 | 60.65 | 60.00 | 60.65 | -8.245% | 11 | 114 | +52.020% |
| 2026-04-24 | 66.10 | 66.10 | 66.10 | 66.10 | +17.720% | 73 | 111 | +39.486% |
| 2026-04-22 | 56.20 | 56.20 | 56.15 | 56.15 | -3.439% | 146 | 184 | +64.203% |
| 2026-04-21 | 58.15 | 58.15 | 58.15 | 58.15 | -8.727% | 73 | 66 | +58.555% |
| 2026-04-16 | 63.71 | 63.71 | 63.71 | 63.71 | -26.347% | 1 | 66 | +44.718% |
| 2026-04-13 | 86.50 | 86.50 | 86.50 | 86.50 | -8.947% | 10 | 65 | +6.590% |
| 2026-04-10 | 94.75 | 95.00 | 94.60 | 95.00 | +14.059% | 3 | 75 | -2.947% |
| 2026-03-20 | 84.45 | 84.45 | 83.29 | 83.29 | +11.425% | 10 | 73 | +10.698% |
| 2026-03-11 | 70.00 | 74.75 | 70.00 | 74.75 | -13.584% | 3 | 75 | +23.344% |
| 2026-03-03 | 91.09 | 91.09 | 86.50 | 86.50 | -1.961% | 5 | 76 | +6.590% |
| 2026-03-02 | 88.23 | 88.23 | 88.23 | 88.23 | -6.812% | 3 | 75 | +4.500% |
| 2026-02-23 | 94.68 | 94.68 | 94.68 | 94.68 | +15.168% | 2 | 78 | -2.619% |
| 2026-02-17 | 82.21 | 82.21 | 82.21 | 82.21 | +5.020% | 6 | 76 | +12.152% |
| 2026-02-13 | 78.36 | 78.36 | 78.27 | 78.28 | -0.331% | 8 | 71 | +17.782% |
| 2026-02-10 | 78.30 | 78.70 | 78.29 | 78.54 | -18.273% | 24 | 71 | +17.392% |
| 2026-02-05 | 96.00 | 96.10 | 96.00 | 96.10 | +32.169% | 2 | 62 | -4.058% |
| 2026-02-02 | 71.68 | 72.71 | 71.68 | 72.71 | -2.664% | 2 | 60 | +26.805% |
| 2026-01-30 | 73.70 | 74.70 | 73.70 | 74.70 | +15.724% | 16 | 58 | +23.427% |
| 2026-01-28 | 64.55 | 64.55 | 64.55 | 64.55 | -2.640% | 2 | 43 | +42.835% |
| 2026-01-27 | 66.30 | 66.30 | 66.30 | 66.30 | +8.600% | 2 | 45 | +39.065% |
| 2026-01-26 | 61.05 | 61.15 | 61.05 | 61.05 | -4.609% | 47 | 43 | +51.024% |
| 2026-01-20 | 63.95 | 64.10 | 63.95 | 64.00 | 0.000% | 28 | 14 | +44.063% |