ORCL261120P00070000
ORCL Nov 20 2026 70.00 Put
optionOPRA
EODNov 4, 2026
0.04USD-33.333%(-0.02)179Vol2,863OI
ORCL261120P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | -33.333% | 179 | 2,860 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 51 | 2,819 | -33.333% |
| 2026-11-02 | 0.0500 | 0.1000 | 0.0500 | 0.0900 | +200.000% | 141 | 2,799 | -55.556% |
| 2026-10-30 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 2 | 2,800 | +33.333% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 10 | 2,790 | +33.333% |
| 2026-10-28 | 0.0600 | 0.1100 | 0.0400 | 0.0400 | -33.333% | 77 | 2,768 | 0.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 115 | 2,763 | -33.333% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 7 | 2,756 | -50.000% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -18.182% | 4 | 2,756 | -55.556% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | +57.143% | 7 | 2,761 | -63.636% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 901 | 2,091 | -42.857% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 12 | 2,080 | -60.000% |
| 2026-10-16 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 14 | 2,078 | -63.636% |
| 2026-10-15 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -9.091% | 284 | 2,003 | -60.000% |
| 2026-10-14 | 0.1000 | 0.1200 | 0.0700 | 0.1100 | +37.500% | 16 | 2,005 | -63.636% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 2,004 | -50.000% |
| 2026-10-12 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | +60.000% | 14 | 2,001 | -50.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 18 | 1,992 | -20.000% |
| 2026-10-08 | 0.0500 | 0.1000 | 0.0400 | 0.0600 | +20.000% | 49 | 1,986 | -33.333% |
| 2026-10-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 10 | 1,976 | -20.000% |
| 2026-10-06 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 21 | 1,976 | -33.333% |
| 2026-10-02 | 0.0800 | 0.1300 | 0.0500 | 0.0700 | +40.000% | 29 | 1,969 | -42.857% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 10 | 1,969 | -20.000% |
| 2026-09-30 | 0.0600 | 0.0800 | 0.0400 | 0.0700 | -22.222% | 11 | 1,964 | -42.857% |
| 2026-09-29 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +28.571% | 11 | 1,954 | -55.556% |
| 2026-09-28 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 20 | 1,942 | -42.857% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 76 | 1,878 | -50.000% |
| 2026-09-24 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | +42.857% | 330 | 2,033 | -60.000% |
| 2026-09-23 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 4 | 2,033 | -42.857% |
| 2026-09-22 | 0.0500 | 0.0900 | 0.0500 | 0.0800 | 0.000% | 51 | 1,983 | -50.000% |
| 2026-09-21 | 0.0800 | 0.0900 | 0.0600 | 0.0800 | 0.000% | 98 | 1,886 | -50.000% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | +60.000% | 5 | 1,887 | -50.000% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | -16.667% | 3 | 1,887 | -20.000% |
| 2026-09-15 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 4 | 1,890 | -33.333% |
| 2026-09-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 3 | 1,887 | -60.000% |
| 2026-09-11 | 0.1000 | 0.2500 | 0.0500 | 0.0500 | -50.000% | 427 | 1,549 | -20.000% |
| 2026-09-10 | 0.0700 | 0.1800 | 0.0700 | 0.1000 | +233.333% | 273 | 1,391 | -60.000% |
| 2026-09-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -72.727% | 1 | 1,390 | +33.333% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -8.333% | 15 | 1,383 | -63.636% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.0800 | 0.1200 | -14.286% | 5 | 1,382 | -66.667% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 8 | 1,375 | -71.429% |
| 2026-09-01 | 0.0400 | 0.2300 | 0.0400 | 0.2000 | -4.762% | 52 | 1,372 | -80.000% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 1,373 | -80.952% |
| 2026-08-26 | 0.2200 | 0.2500 | 0.2100 | 0.2100 | -12.500% | 15 | 1,366 | -80.952% |
| 2026-08-25 | 0.3100 | 0.3200 | 0.2400 | 0.2400 | -4.000% | 8 | 1,371 | -83.333% |
| 2026-08-21 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -21.875% | 10 | 1,363 | -84.000% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 1 | 1,362 | -87.500% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.2800 | 0.2800 | -6.667% | 5 | 1,363 | -85.714% |
| 2026-08-13 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | -6.250% | 10 | 1,361 | -86.667% |
| 2026-08-12 | 0.3400 | 0.4000 | 0.3200 | 0.3200 | -31.915% | 3 | 1,361 | -87.500% |
| 2026-08-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 13 | 1,353 | -91.489% |
| 2026-08-10 | 0.5400 | 0.5400 | 0.4700 | 0.4900 | -9.259% | 87 | 1,354 | -91.837% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.5400 | 0.5400 | -20.588% | 336 | 1,671 | -92.593% |
| 2026-08-06 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | -2.857% | 7 | 1,674 | -94.118% |
| 2026-08-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 2 | 1,676 | -94.286% |
| 2026-08-04 | 1.1200 | 1.1200 | 0.7600 | 0.7800 | -15.217% | 19 | 1,670 | -94.872% |
| 2026-08-03 | 1.2500 | 1.2500 | 0.9200 | 0.9200 | -31.852% | 3 | 1,668 | -95.652% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | -19.162% | 7 | 1,667 | -97.037% |
| 2026-07-30 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | -20.096% | 65 | 1,604 | -97.605% |
| 2026-07-29 | 1.9600 | 2.0900 | 1.9500 | 2.0900 | +15.470% | 4 | 1,602 | -98.086% |
| 2026-07-28 | 2.1900 | 2.2600 | 1.6500 | 1.8100 | -1.630% | 10 | 1,602 | -97.790% |
| 2026-07-27 | 2.1100 | 2.1100 | 1.8100 | 1.8400 | -17.117% | 82 | 1,568 | -97.826% |
| 2026-07-24 | 2.1400 | 2.2200 | 2.0600 | 2.2200 | +12.690% | 15 | 1,570 | -98.198% |
| 2026-07-23 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | +15.205% | 6 | 1,569 | -97.970% |
| 2026-07-22 | 1.5500 | 1.7300 | 1.5500 | 1.7100 | -1.156% | 9 | 1,567 | -97.661% |
| 2026-07-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.260% | 1 | 1,566 | -97.688% |
| 2026-07-20 | 1.5200 | 1.8400 | 1.5200 | 1.7700 | +18.000% | 467 | 1,378 | -97.740% |
| 2026-07-17 | 1.6200 | 1.6200 | 1.4800 | 1.5000 | 0.000% | 81 | 1,383 | -97.333% |
| 2026-07-16 | 1.3600 | 1.5000 | 1.2500 | 1.5000 | +33.929% | 76 | 1,314 | -97.333% |
| 2026-07-15 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -18.841% | 3 | 1,314 | -96.429% |
| 2026-07-14 | 1.1900 | 1.3800 | 1.1900 | 1.3800 | +6.977% | 8 | 1,307 | -97.101% |
| 2026-07-13 | 1.1100 | 1.2900 | 1.1100 | 1.2900 | +26.471% | 4 | 1,304 | -96.899% |
| 2026-07-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 1 | 1,304 | -96.078% |
| 2026-07-09 | 1.0600 | 1.0600 | 0.9200 | 0.9700 | -11.818% | 4 | 1,300 | -95.876% |
| 2026-07-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 1,299 | -96.364% |
| 2026-07-07 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | -0.943% | 4 | 1,295 | -96.190% |
| 2026-07-02 | 0.9800 | 1.0800 | 0.9800 | 1.0600 | +12.766% | 4 | 1,295 | -96.226% |
| 2026-06-30 | 0.7900 | 0.9400 | 0.7600 | 0.9400 | +6.818% | 527 | 896 | -95.745% |
| 2026-06-29 | 0.8300 | 0.9300 | 0.7600 | 0.8800 | +12.821% | 327 | 779 | -95.455% |
| 2026-06-26 | 0.7600 | 0.7800 | 0.7100 | 0.7800 | -2.500% | 151 | 636 | -94.872% |
| 2026-06-25 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | +19.403% | 32 | 637 | -95.000% |
| 2026-06-24 | 0.6000 | 0.6700 | 0.2700 | 0.6700 | +48.889% | 10 | 635 | -94.030% |
| 2026-06-23 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | +15.385% | 40 | 675 | -91.111% |
| 2026-06-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 675 | -89.744% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -47.368% | 20 | 655 | -90.000% |
| 2026-06-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +72.727% | 5 | 660 | -94.737% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.4400 | 0.4400 | -24.138% | 6 | 657 | -90.909% |
| 2026-06-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +65.714% | 1 | 657 | -93.103% |
| 2026-06-05 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -10.256% | 20 | 642 | -88.571% |
| 2026-06-02 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +44.444% | 2 | 641 | -89.744% |
| 2026-05-29 | 0.4600 | 0.4600 | 0.2700 | 0.2700 | -30.769% | 10 | 641 | -85.185% |
| 2026-05-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +39.286% | 2 | 643 | -89.744% |
| 2026-05-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -48.148% | 20 | 623 | -85.714% |
| 2026-05-20 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 1 | 624 | -92.593% |
| 2026-05-11 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -49.057% | 3 | 627 | -92.593% |
| 2026-05-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +73.770% | 1 | 627 | -96.226% |
| 2026-05-05 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | -36.458% | 116 | 627 | -93.443% |
| 2026-04-30 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | +2.128% | 10 | 547 | -95.833% |
| 2026-04-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +28.767% | 18 | 546 | -95.745% |
| 2026-04-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 6 | 528 | -94.521% |
| 2026-04-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +24.138% | 1 | 525 | -94.444% |
| 2026-04-22 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -13.433% | 2 | 525 | -93.103% |
| 2026-04-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 7 | 520 | -94.030% |
| 2026-04-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 520 | -94.286% |
| 2026-04-16 | 1.2000 | 1.2000 | 0.7700 | 0.7700 | -36.364% | 294 | 520 | -94.805% |
| 2026-04-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -42.654% | 4 | 353 | -96.694% |
| 2026-04-10 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | +9.896% | 13 | 357 | -98.104% |
| 2026-04-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +6.077% | 1 | 346 | -97.917% |
| 2026-04-06 | 1.8000 | 1.8400 | 1.8000 | 1.8100 | -6.701% | 11 | 346 | -97.790% |
| 2026-04-02 | 1.9800 | 1.9800 | 1.8800 | 1.9400 | +8.380% | 43 | 349 | -97.938% |
| 2026-04-01 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -16.744% | 5 | 349 | -97.765% |
| 2026-03-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.120% | 1 | 344 | -98.140% |
| 2026-03-30 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +2.632% | 1 | 343 | -98.291% |
| 2026-03-27 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +36.527% | 2 | 344 | -98.246% |
| 2026-03-19 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 3 | 344 | -97.605% |
| 2026-03-12 | 1.6100 | 1.7000 | 1.6100 | 1.6700 | +10.596% | 21 | 344 | -97.605% |
| 2026-03-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -39.600% | 1 | 344 | -97.351% |
| 2026-03-09 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | +19.048% | 30 | 344 | -98.400% |
| 2026-03-06 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -41.341% | 112 | 315 | -98.095% |
| 2026-03-05 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +32.593% | 1 | 205 | -98.883% |
| 2026-03-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 5 | 204 | -98.519% |
| 2026-02-27 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +5.645% | 1 | 199 | -98.473% |
| 2026-02-25 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -14.483% | 1 | 197 | -98.387% |
| 2026-02-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.399% | 1 | 197 | -98.621% |
| 2026-02-23 | 2.6600 | 2.9100 | 2.6100 | 2.8600 | +19.167% | 19 | 196 | -98.601% |
| 2026-02-20 | 2.2000 | 2.4000 | 2.1400 | 2.4000 | +20.603% | 5 | 186 | -98.333% |
| 2026-02-18 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -8.295% | 1 | 183 | -97.990% |
| 2026-02-17 | 2.2100 | 2.2200 | 2.1700 | 2.1700 | -2.252% | 50 | 182 | -98.157% |
| 2026-02-12 | 2.2500 | 2.2700 | 2.1900 | 2.2200 | +0.909% | 96 | 142 | -98.198% |
| 2026-02-09 | 2.7800 | 2.7800 | 2.1800 | 2.2000 | -12.000% | 61 | 64 | -98.182% |
| 2026-02-06 | 2.8200 | 2.9000 | 2.5000 | 2.5000 | 0.000% | 19 | 0 | -98.400% |