ORCL261120P00090000
ORCL Nov 20 2026 90.00 Put
optionOPRA
EODNov 4, 2026
0.14USD-30.000%(-0.06)528Vol3,250OI
ORCL261120P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.2000 | 0.2000 | 0.1000 | 0.1400 | -30.000% | 528 | 3,223 | 0.000% |
| 2026-11-03 | 0.4400 | 0.4400 | 0.1800 | 0.2000 | -50.000% | 2,557 | 4,376 | -30.000% |
| 2026-11-02 | 0.1900 | 0.4000 | 0.1800 | 0.4000 | +100.000% | 2,811 | 4,876 | -65.000% |
| 2026-10-30 | 0.1200 | 0.2200 | 0.1200 | 0.2000 | +122.222% | 1,022 | 4,020 | -30.000% |
| 2026-10-29 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 37 | 4,040 | +55.556% |
| 2026-10-28 | 0.1600 | 0.1800 | 0.0600 | 0.0900 | -47.059% | 81 | 4,049 | +55.556% |
| 2026-10-27 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -34.615% | 8 | 4,048 | -17.647% |
| 2026-10-26 | 0.3300 | 0.3300 | 0.2500 | 0.2600 | -18.750% | 22 | 4,052 | -46.154% |
| 2026-10-23 | 0.4600 | 0.4600 | 0.2500 | 0.3200 | -37.255% | 23 | 4,063 | -56.250% |
| 2026-10-22 | 0.2800 | 0.5500 | 0.2800 | 0.5100 | +96.154% | 116 | 4,003 | -72.549% |
| 2026-10-21 | 0.2900 | 0.2900 | 0.2500 | 0.2600 | -3.704% | 46 | 4,031 | -46.154% |
| 2026-10-20 | 0.3000 | 0.3500 | 0.2400 | 0.2700 | -6.897% | 40 | 4,023 | -48.148% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.2600 | 0.2900 | -39.583% | 116 | 4,063 | -51.724% |
| 2026-10-16 | 0.2800 | 0.5400 | 0.2400 | 0.4800 | +84.615% | 1,523 | 4,647 | -70.833% |
| 2026-10-15 | 0.4100 | 0.4100 | 0.2600 | 0.2600 | -23.529% | 40 | 4,635 | -46.154% |
| 2026-10-14 | 0.2700 | 0.3900 | 0.2700 | 0.3400 | +112.500% | 79 | 4,570 | -58.824% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 104 | 4,568 | -12.500% |
| 2026-10-12 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 5 | 4,568 | -17.647% |
| 2026-10-09 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -40.741% | 117 | 4,624 | -12.500% |
| 2026-10-08 | 0.1600 | 0.2700 | 0.1400 | 0.2700 | +68.750% | 101 | 4,620 | -48.148% |
| 2026-10-07 | 0.1500 | 0.1600 | 0.1200 | 0.1600 | +6.667% | 35 | 4,620 | -12.500% |
| 2026-10-06 | 0.1200 | 0.1600 | 0.1000 | 0.1500 | -25.000% | 15 | 4,622 | -6.667% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.1400 | 0.2000 | +5.263% | 4 | 4,623 | -30.000% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -29.630% | 7 | 4,626 | -26.316% |
| 2026-10-01 | 0.2500 | 0.3000 | 0.2500 | 0.2700 | +3.846% | 17 | 4,619 | -48.148% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -13.333% | 11 | 4,614 | -46.154% |
| 2026-09-29 | 0.3000 | 0.3600 | 0.2700 | 0.3000 | -18.919% | 39 | 4,610 | -53.333% |
| 2026-09-28 | 0.3400 | 0.3700 | 0.3200 | 0.3700 | +27.586% | 170 | 4,565 | -62.162% |
| 2026-09-25 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | -19.444% | 259 | 4,375 | -51.724% |
| 2026-09-24 | 0.4400 | 0.5100 | 0.3400 | 0.3600 | +50.000% | 26 | 4,366 | -61.111% |
| 2026-09-22 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.000% | 6 | 4,366 | -41.667% |
| 2026-09-21 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -7.692% | 6 | 4,361 | -41.667% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +8.333% | 4 | 4,360 | -46.154% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -31.429% | 2 | 4,362 | -41.667% |
| 2026-09-16 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.000% | 14 | 4,362 | -60.000% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 4,361 | -60.000% |
| 2026-09-14 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +59.091% | 38 | 4,329 | -60.000% |
| 2026-09-11 | 0.3300 | 0.3700 | 0.2200 | 0.2200 | -46.341% | 22 | 4,328 | -36.364% |
| 2026-09-10 | 0.3600 | 0.4100 | 0.3100 | 0.4100 | +36.667% | 27 | 4,322 | -65.854% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -11.765% | 37 | 4,301 | -53.333% |
| 2026-09-08 | 0.3000 | 0.3900 | 0.3000 | 0.3400 | -15.000% | 35 | 4,292 | -58.824% |
| 2026-09-04 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | -2.439% | 24 | 4,292 | -65.000% |
| 2026-09-03 | 0.5300 | 0.5300 | 0.4100 | 0.4100 | -40.580% | 89 | 4,290 | -65.854% |
| 2026-09-02 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | -20.690% | 101 | 4,265 | -79.710% |
| 2026-09-01 | 0.8000 | 0.8900 | 0.8000 | 0.8700 | +17.568% | 130 | 4,297 | -83.908% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 1 | 4,297 | -81.081% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.7400 | 0.8500 | -2.299% | 14 | 4,299 | -83.529% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -17.925% | 15 | 4,295 | -83.908% |
| 2026-08-25 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | -7.018% | 2 | 4,296 | -86.792% |
| 2026-08-24 | 1.2800 | 1.3000 | 1.1400 | 1.1400 | 0.000% | 13 | 4,292 | -87.719% |
| 2026-08-21 | 1.0900 | 1.2500 | 1.0900 | 1.1400 | -14.286% | 58 | 4,285 | -87.719% |
| 2026-08-20 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | +7.258% | 2 | 4,283 | -89.474% |
| 2026-08-19 | 1.4900 | 1.4900 | 1.1900 | 1.2400 | -3.125% | 10 | 4,275 | -88.710% |
| 2026-08-18 | 1.2800 | 1.2800 | 1.2300 | 1.2800 | +19.626% | 56 | 4,258 | -89.063% |
| 2026-08-17 | 1.1600 | 1.1900 | 1.0500 | 1.0700 | -12.295% | 8 | 4,255 | -86.916% |
| 2026-08-14 | 1.3000 | 1.3000 | 1.0200 | 1.2200 | +15.094% | 19 | 4,266 | -88.525% |
| 2026-08-13 | 0.9000 | 1.0900 | 0.9000 | 1.0600 | -17.829% | 51 | 4,309 | -86.792% |
| 2026-08-12 | 1.4000 | 1.4000 | 1.2500 | 1.2900 | -14.000% | 19 | 4,298 | -89.147% |
| 2026-08-11 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -6.832% | 38 | 4,275 | -90.667% |
| 2026-08-10 | 1.7400 | 1.7400 | 1.6100 | 1.6100 | -17.010% | 2 | 4,275 | -91.304% |
| 2026-08-07 | 2.1800 | 2.3400 | 1.9300 | 1.9400 | -14.912% | 158 | 4,363 | -92.784% |
| 2026-08-06 | 2.5300 | 2.6100 | 2.2500 | 2.2800 | +0.885% | 7 | 4,364 | -93.860% |
| 2026-08-05 | 2.4800 | 2.4800 | 2.2500 | 2.2600 | -3.830% | 20 | 4,363 | -93.805% |
| 2026-08-04 | 2.7800 | 2.7800 | 2.3500 | 2.3500 | -21.405% | 19 | 4,378 | -94.043% |
| 2026-08-03 | 3.5000 | 3.5500 | 2.9800 | 2.9900 | -27.427% | 24 | 4,392 | -95.318% |
| 2026-07-31 | 4.2100 | 4.6000 | 4.1200 | 4.1200 | -18.091% | 86 | 4,381 | -96.602% |
| 2026-07-30 | 4.9000 | 5.0500 | 4.8900 | 5.0300 | -18.211% | 7 | 4,381 | -97.217% |
| 2026-07-29 | 5.9000 | 6.3400 | 5.9000 | 6.1500 | +14.312% | 9 | 4,377 | -97.724% |
| 2026-07-28 | 6.3700 | 6.7000 | 5.3800 | 5.3800 | -5.944% | 46 | 4,365 | -97.398% |
| 2026-07-27 | 5.7500 | 5.8500 | 5.7200 | 5.7200 | -15.510% | 44 | 4,333 | -97.552% |
| 2026-07-24 | 6.3700 | 6.8600 | 6.1900 | 6.7700 | +13.591% | 63 | 4,335 | -97.932% |
| 2026-07-23 | 5.9500 | 5.9600 | 5.1000 | 5.9600 | +17.092% | 257 | 4,096 | -97.651% |
| 2026-07-22 | 4.7300 | 5.0900 | 4.6900 | 5.0900 | +4.948% | 9 | 4,090 | -97.250% |
| 2026-07-21 | 5.0000 | 5.1000 | 4.8500 | 4.8500 | -13.701% | 125 | 3,970 | -97.113% |
| 2026-07-20 | 5.5000 | 5.6500 | 5.4500 | 5.6200 | +19.574% | 1,117 | 3,240 | -97.509% |
| 2026-07-17 | 4.8100 | 4.8400 | 4.2500 | 4.7000 | -2.083% | 526 | 2,853 | -97.021% |
| 2026-07-16 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +31.507% | 81 | 2,782 | -97.083% |
| 2026-07-15 | 3.9700 | 3.9700 | 3.6500 | 3.6500 | -13.915% | 3 | 2,781 | -96.164% |
| 2026-07-14 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | +8.718% | 4 | 2,781 | -96.698% |
| 2026-07-13 | 3.0700 | 4.0100 | 3.0700 | 3.9000 | +46.067% | 38 | 2,763 | -96.410% |
| 2026-07-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -19.335% | 10 | 2,773 | -94.757% |
| 2026-07-08 | 3.2500 | 3.3100 | 3.2500 | 3.3100 | +5.414% | 6 | 2,769 | -95.770% |
| 2026-07-07 | 3.2800 | 3.2800 | 3.1000 | 3.1400 | +22.179% | 22 | 2,766 | -95.541% |
| 2026-07-01 | 2.6100 | 2.6100 | 2.5600 | 2.5700 | -1.154% | 15 | 2,775 | -94.553% |
| 2026-06-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.333% | 10 | 2,765 | -94.615% |
| 2026-06-29 | 2.3600 | 2.4000 | 2.3100 | 2.4000 | +32.597% | 27 | 2,775 | -94.167% |
| 2026-06-24 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +40.310% | 1 | 2,775 | -92.265% |
| 2026-06-12 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -15.686% | 2 | 2,773 | -89.147% |
| 2026-06-11 | 1.3300 | 1.5300 | 1.3300 | 1.5300 | +27.500% | 2 | 2,773 | -90.850% |
| 2026-06-09 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | +14.286% | 26 | 2,772 | -88.333% |
| 2026-06-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +54.412% | 2 | 2,772 | -86.667% |
| 2026-06-04 | 0.9000 | 0.9000 | 0.6800 | 0.6800 | -31.313% | 50 | 2,792 | -79.412% |
| 2026-06-03 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +110.638% | 2 | 2,794 | -85.859% |
| 2026-06-01 | 0.6700 | 0.6700 | 0.4700 | 0.4700 | -52.041% | 35 | 2,819 | -70.213% |
| 2026-05-29 | 0.8900 | 0.9900 | 0.8700 | 0.9800 | +5.376% | 35 | 2,819 | -85.714% |
| 2026-05-28 | 1.1100 | 1.1100 | 0.9100 | 0.9300 | -22.500% | 211 | 2,755 | -84.946% |
| 2026-05-26 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -26.829% | 3 | 2,755 | -88.333% |
| 2026-05-19 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +12.329% | 1 | 2,755 | -91.463% |
| 2026-05-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.817% | 66 | 2,743 | -90.411% |
| 2026-05-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -30.392% | 1 | 2,744 | -90.141% |
| 2026-05-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +27.500% | 1 | 2,745 | -93.137% |
| 2026-05-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -30.435% | 2 | 2,745 | -91.250% |
| 2026-05-01 | 2.2700 | 2.3200 | 2.2700 | 2.3000 | -7.258% | 76 | 2,736 | -93.913% |
| 2026-04-28 | 2.6100 | 2.6100 | 2.4800 | 2.4800 | +11.211% | 8 | 2,736 | -94.355% |
| 2026-04-24 | 1.8900 | 2.2300 | 1.8900 | 2.2300 | +20.541% | 2 | 2,735 | -93.722% |
| 2026-04-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 1 | 2,734 | -92.432% |
| 2026-04-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -10.680% | 2 | 2,735 | -92.391% |
| 2026-04-16 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | -25.632% | 98 | 2,734 | -93.204% |
| 2026-04-15 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.734% | 1 | 2,644 | -94.946% |
| 2026-04-14 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | -16.338% | 3 | 2,643 | -95.286% |
| 2026-04-13 | 4.0000 | 4.0000 | 3.5500 | 3.5500 | -24.947% | 2 | 2,641 | -96.056% |
| 2026-04-09 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +2.826% | 1 | 2,641 | -97.040% |
| 2026-04-06 | 4.6000 | 4.6000 | 4.5200 | 4.6000 | -12.548% | 12 | 2,640 | -96.957% |
| 2026-03-27 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +15.604% | 1 | 2,635 | -97.338% |
| 2026-03-24 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | +14.035% | 3 | 2,635 | -96.923% |
| 2026-03-19 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +7.258% | 2,500 | 2,633 | -96.491% |
| 2026-03-17 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -8.148% | 25 | 133 | -96.237% |
| 2026-03-16 | 3.8200 | 4.0500 | 3.8200 | 4.0500 | +2.532% | 3 | 118 | -96.543% |
| 2026-03-12 | 3.5500 | 3.9500 | 3.5500 | 3.9500 | +5.333% | 2 | 118 | -96.456% |
| 2026-03-11 | 3.2000 | 3.7500 | 3.2000 | 3.7500 | -37.500% | 5 | 118 | -96.267% |
| 2026-02-27 | 6.1000 | 6.2500 | 6.0000 | 6.0000 | +3.448% | 21 | 119 | -97.667% |
| 2026-02-25 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | -17.143% | 2 | 108 | -97.586% |
| 2026-02-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.287% | 1 | 108 | -98.000% |
| 2026-02-23 | 6.3500 | 6.9800 | 6.3500 | 6.9800 | +48.511% | 4 | 108 | -97.994% |
| 2026-02-18 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -5.051% | 3 | 108 | -97.021% |
| 2026-02-12 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 108 | -97.172% |
| 2026-02-09 | 5.0500 | 5.2000 | 5.0000 | 5.0000 | -28.571% | 5 | 107 | -97.200% |
| 2026-02-05 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | +17.647% | 2 | 109 | -98.000% |
| 2026-02-04 | 5.3200 | 5.9500 | 5.3200 | 5.9500 | +23.444% | 107 | 109 | -97.647% |
| 2026-02-03 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | +26.842% | 10 | 76 | -97.095% |
| 2026-01-30 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +0.796% | 2 | 71 | -96.316% |
| 2026-01-29 | 4.0000 | 4.0500 | 3.7600 | 3.7700 | +35.612% | 74 | 70 | -96.286% |
| 2026-01-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 1 | 1 | -94.964% |