ORCL261120P00095000
ORCL Nov 20 2026 95.00 Put
optionOPRA
EODNov 4, 2026
0.24USD-25.000%(-0.08)53Vol2,211OI
ORCL261120P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.2800 | 0.3100 | 0.1900 | 0.2400 | -25.000% | 53 | 2,185 | 0.000% |
| 2026-11-03 | 0.4600 | 0.4600 | 0.3100 | 0.3200 | -50.000% | 100 | 2,154 | -25.000% |
| 2026-11-02 | 0.3200 | 0.6800 | 0.3000 | 0.6400 | +82.857% | 538 | 2,523 | -62.500% |
| 2026-10-30 | 0.0500 | 0.3500 | 0.0500 | 0.3500 | +191.667% | 94 | 2,597 | -31.429% |
| 2026-10-29 | 0.1100 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 160 | 2,635 | +100.000% |
| 2026-10-28 | 0.2300 | 0.3500 | 0.0800 | 0.1000 | -58.333% | 199 | 2,748 | +140.000% |
| 2026-10-27 | 0.3000 | 0.3300 | 0.2400 | 0.2400 | -38.462% | 597 | 2,370 | 0.000% |
| 2026-10-26 | 0.5400 | 0.5400 | 0.3900 | 0.3900 | -30.357% | 68 | 2,321 | -38.462% |
| 2026-10-23 | 0.7300 | 0.7300 | 0.4700 | 0.5600 | -29.114% | 196 | 2,251 | -57.143% |
| 2026-10-22 | 0.4800 | 0.8400 | 0.4500 | 0.7900 | +88.095% | 1,323 | 1,270 | -69.620% |
| 2026-10-21 | 0.4700 | 0.4700 | 0.4000 | 0.4200 | +2.439% | 238 | 1,227 | -42.857% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.3600 | 0.4100 | -4.651% | 59 | 1,203 | -41.463% |
| 2026-10-19 | 0.5800 | 0.5800 | 0.4200 | 0.4300 | -38.571% | 127 | 1,137 | -44.186% |
| 2026-10-16 | 0.4900 | 0.7500 | 0.4200 | 0.7000 | +70.732% | 495 | 1,231 | -65.714% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.3700 | 0.4100 | -25.455% | 273 | 1,145 | -41.463% |
| 2026-10-14 | 0.3900 | 0.6400 | 0.3900 | 0.5500 | +150.000% | 108 | 1,115 | -56.364% |
| 2026-10-13 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | +4.762% | 174 | 992 | +9.091% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 2 | 991 | +14.286% |
| 2026-10-09 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | -43.902% | 31 | 963 | +4.348% |
| 2026-10-08 | 0.2300 | 0.4600 | 0.2200 | 0.4100 | +115.789% | 75 | 935 | -41.463% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -26.923% | 29 | 942 | +26.316% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 1 | 942 | -7.692% |
| 2026-10-02 | 0.2800 | 0.3600 | 0.2800 | 0.3500 | -7.895% | 15 | 932 | -31.429% |
| 2026-10-01 | 0.3900 | 0.4400 | 0.3800 | 0.3800 | -9.524% | 5 | 930 | -36.842% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 1 | 929 | -42.857% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.3900 | 0.4100 | -26.786% | 22 | 917 | -41.463% |
| 2026-09-28 | 0.5500 | 0.6100 | 0.5500 | 0.5600 | +27.273% | 29 | 912 | -57.143% |
| 2026-09-25 | 0.4200 | 0.4700 | 0.4200 | 0.4400 | -12.000% | 62 | 918 | -45.455% |
| 2026-09-24 | 0.4600 | 0.7900 | 0.4600 | 0.5000 | +42.857% | 401 | 1,008 | -52.000% |
| 2026-09-23 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | +6.061% | 6 | 1,002 | -31.429% |
| 2026-09-22 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.000% | 22 | 1,000 | -27.273% |
| 2026-09-21 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | -15.385% | 7 | 1,000 | -27.273% |
| 2026-09-18 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | +8.333% | 3 | 1,000 | -38.462% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -29.412% | 25 | 1,001 | -33.333% |
| 2026-09-16 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | -13.559% | 21 | 990 | -52.941% |
| 2026-09-15 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +20.408% | 7 | 987 | -59.322% |
| 2026-09-14 | 0.5200 | 0.5200 | 0.3900 | 0.4900 | +53.125% | 17 | 979 | -51.020% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.3100 | 0.3200 | -48.387% | 16 | 985 | -25.000% |
| 2026-09-10 | 0.6000 | 0.6200 | 0.4400 | 0.6200 | +37.778% | 115 | 956 | -61.290% |
| 2026-09-09 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -8.163% | 5 | 954 | -46.667% |
| 2026-09-08 | 0.4500 | 0.5100 | 0.4100 | 0.4900 | -16.949% | 33 | 961 | -51.020% |
| 2026-09-04 | 0.5300 | 0.5900 | 0.5100 | 0.5900 | 0.000% | 110 | 1,056 | -59.322% |
| 2026-09-03 | 0.8400 | 0.8400 | 0.5900 | 0.5900 | -35.165% | 31 | 1,073 | -59.322% |
| 2026-09-02 | 1.3400 | 1.3400 | 0.9100 | 0.9100 | -31.579% | 31 | 1,072 | -73.626% |
| 2026-09-01 | 1.2000 | 1.3300 | 1.1200 | 1.3300 | +35.714% | 214 | 940 | -81.955% |
| 2026-08-31 | 1.0700 | 1.1500 | 0.9800 | 0.9800 | -8.411% | 27 | 932 | -75.510% |
| 2026-08-28 | 1.0500 | 1.0800 | 0.9600 | 1.0700 | -0.926% | 54 | 929 | -77.570% |
| 2026-08-27 | 1.0900 | 1.2000 | 1.0800 | 1.0800 | -16.279% | 14 | 927 | -77.778% |
| 2026-08-26 | 1.3700 | 1.3700 | 1.2200 | 1.2900 | -11.034% | 22 | 920 | -81.395% |
| 2026-08-25 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | -3.974% | 6 | 920 | -83.448% |
| 2026-08-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -9.036% | 5 | 915 | -84.106% |
| 2026-08-21 | 1.6200 | 1.6600 | 1.6000 | 1.6600 | -6.742% | 6 | 917 | -85.542% |
| 2026-08-20 | 1.9200 | 1.9200 | 1.7800 | 1.7800 | +3.488% | 6 | 917 | -86.517% |
| 2026-08-19 | 2.0200 | 2.0200 | 1.7100 | 1.7200 | -4.444% | 24 | 897 | -86.047% |
| 2026-08-18 | 1.7600 | 1.8000 | 1.7500 | 1.8000 | +21.622% | 9 | 897 | -86.667% |
| 2026-08-17 | 1.5600 | 1.5700 | 1.4000 | 1.4800 | -10.303% | 76 | 903 | -83.784% |
| 2026-08-14 | 1.5400 | 1.6500 | 1.3700 | 1.6500 | +21.324% | 52 | 901 | -85.455% |
| 2026-08-13 | 1.4000 | 1.5300 | 1.3600 | 1.3600 | -17.576% | 34 | 895 | -82.353% |
| 2026-08-12 | 1.8600 | 1.8600 | 1.6200 | 1.6500 | -21.429% | 52 | 913 | -85.455% |
| 2026-08-11 | 2.2300 | 2.3300 | 2.1000 | 2.1000 | -0.943% | 33 | 914 | -88.571% |
| 2026-08-10 | 2.5000 | 2.5000 | 2.1000 | 2.1200 | -15.200% | 5 | 914 | -88.679% |
| 2026-08-07 | 2.6000 | 2.9200 | 2.5000 | 2.5000 | -15.254% | 42 | 914 | -90.400% |
| 2026-08-06 | 3.4000 | 3.4000 | 2.7700 | 2.9500 | -1.667% | 45 | 912 | -91.864% |
| 2026-08-05 | 3.1800 | 3.1800 | 2.8300 | 3.0000 | -1.639% | 5 | 913 | -92.000% |
| 2026-08-04 | 3.3100 | 3.3100 | 2.9400 | 3.0500 | -15.278% | 56 | 896 | -92.131% |
| 2026-08-03 | 4.9900 | 4.9900 | 3.6000 | 3.6000 | -30.769% | 560 | 925 | -93.333% |
| 2026-07-31 | 5.2600 | 5.4500 | 5.2000 | 5.2000 | -14.050% | 123 | 994 | -95.385% |
| 2026-07-30 | 6.5000 | 6.5000 | 5.9500 | 6.0500 | -22.930% | 20 | 998 | -96.033% |
| 2026-07-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +11.664% | 1 | 998 | -96.943% |
| 2026-07-28 | 8.0500 | 8.0500 | 7.0000 | 7.0300 | -6.267% | 78 | 925 | -96.586% |
| 2026-07-27 | 7.3100 | 7.5200 | 7.1500 | 7.5000 | -11.661% | 153 | 907 | -96.800% |
| 2026-07-24 | 7.8000 | 8.5200 | 7.7500 | 8.4900 | +12.749% | 84 | 897 | -97.173% |
| 2026-07-23 | 6.8000 | 7.7000 | 6.8000 | 7.5300 | +18.025% | 511 | 601 | -96.813% |
| 2026-07-22 | 6.1000 | 6.5500 | 6.1000 | 6.3800 | +8.136% | 83 | 521 | -96.238% |
| 2026-07-21 | 6.3500 | 6.4000 | 5.9000 | 5.9000 | -18.056% | 62 | 468 | -95.932% |
| 2026-07-20 | 6.5000 | 7.2000 | 6.4500 | 7.2000 | +21.008% | 20 | 462 | -96.667% |
| 2026-07-17 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -2.459% | 2 | 462 | -95.966% |
| 2026-07-16 | 5.5100 | 6.1000 | 5.5100 | 6.1000 | +28.421% | 35 | 454 | -96.066% |
| 2026-07-15 | 4.8900 | 4.8900 | 4.7500 | 4.7500 | -14.105% | 2 | 453 | -94.947% |
| 2026-07-14 | 5.1100 | 5.5300 | 5.1100 | 5.5300 | +15.208% | 46 | 442 | -95.660% |
| 2026-07-13 | 4.2000 | 4.8800 | 4.2000 | 4.8000 | +33.333% | 127 | 414 | -95.000% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.286% | 1 | 413 | -93.333% |
| 2026-07-08 | 4.1600 | 4.2000 | 4.1500 | 4.2000 | +3.704% | 5 | 408 | -94.286% |
| 2026-07-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.460% | 1 | 407 | -94.074% |
| 2026-07-02 | 3.7300 | 4.1100 | 3.7300 | 4.1100 | +24.545% | 3 | 407 | -94.161% |
| 2026-07-01 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +1.538% | 2 | 405 | -92.727% |
| 2026-06-30 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | +16.487% | 2 | 403 | -92.615% |
| 2026-06-26 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | +114.615% | 15 | 403 | -91.398% |
| 2026-06-23 | 1.4700 | 1.4800 | 1.3000 | 1.3000 | -6.475% | 151 | 487 | -81.538% |
| 2026-06-22 | 1.1400 | 1.3900 | 1.1400 | 1.3900 | +13.008% | 150 | 376 | -82.734% |
| 2026-06-17 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -29.714% | 2 | 376 | -80.488% |
| 2026-06-11 | 1.4200 | 1.8000 | 1.4200 | 1.7500 | +32.576% | 14 | 363 | -86.286% |
| 2026-06-10 | 1.3300 | 1.3300 | 1.1700 | 1.3200 | +22.222% | 3 | 361 | -81.818% |
| 2026-06-03 | 0.9600 | 1.0800 | 0.9600 | 1.0800 | +1.887% | 14 | 361 | -77.778% |
| 2026-06-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -34.161% | 1 | 360 | -77.358% |
| 2026-05-22 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -17.010% | 9 | 369 | -85.093% |
| 2026-05-20 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.020% | 1 | 369 | -87.629% |
| 2026-05-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.463% | 1 | 370 | -87.879% |
| 2026-05-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +6.283% | 1 | 370 | -88.177% |
| 2026-05-11 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -14.732% | 7 | 377 | -87.435% |
| 2026-05-07 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.030% | 2 | 377 | -89.286% |
| 2026-05-05 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -18.085% | 1 | 377 | -89.610% |
| 2026-05-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -17.059% | 3 | 378 | -91.489% |
| 2026-04-30 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +32.812% | 2 | 378 | -92.941% |
| 2026-04-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -27.887% | 1 | 376 | -90.625% |
| 2026-04-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -23.656% | 1 | 376 | -93.239% |
| 2026-04-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -21.849% | 9 | 375 | -94.839% |
| 2026-04-09 | 5.7900 | 5.9500 | 5.7900 | 5.9500 | +20.202% | 2 | 366 | -95.966% |
| 2026-04-08 | 4.9500 | 4.9500 | 4.9400 | 4.9500 | -16.946% | 63 | 364 | -95.152% |
| 2026-04-07 | 5.9000 | 5.9600 | 5.9000 | 5.9600 | +10.370% | 2 | 323 | -95.973% |
| 2026-04-01 | 5.1400 | 5.4000 | 5.1400 | 5.4000 | -12.195% | 4 | 321 | -95.556% |
| 2026-03-31 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.818% | 3 | 321 | -96.098% |
| 2026-03-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.763% | 3 | 321 | -96.364% |
| 2026-03-27 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | +13.913% | 21 | 318 | -96.336% |
| 2026-03-25 | 5.1500 | 5.7500 | 5.1500 | 5.7500 | +18.557% | 24 | 308 | -95.826% |
| 2026-03-19 | 4.7500 | 4.8500 | 4.7000 | 4.8500 | +20.647% | 17 | 302 | -95.052% |
| 2026-03-11 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -29.720% | 25 | 297 | -94.030% |
| 2026-03-06 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -4.667% | 3 | 316 | -95.804% |
| 2026-03-05 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -11.765% | 264 | 313 | -96.000% |
| 2026-02-26 | 6.8300 | 6.8300 | 6.8000 | 6.8000 | +1.341% | 15 | 329 | -96.471% |
| 2026-02-25 | 6.7300 | 6.7300 | 6.7000 | 6.7100 | -8.082% | 11 | 315 | -96.423% |
| 2026-02-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +20.661% | 2 | 315 | -96.712% |
| 2026-02-17 | 6.0700 | 6.1200 | 5.9700 | 6.0500 | +9.206% | 15 | 315 | -96.033% |
| 2026-02-13 | 5.5400 | 5.5400 | 5.4200 | 5.5400 | -9.919% | 15 | 315 | -95.668% |
| 2026-02-12 | 6.1500 | 6.1500 | 6.1000 | 6.1500 | -21.154% | 264 | 315 | -96.098% |
| 2026-02-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.743% | 34 | 55 | -96.923% |
| 2026-02-05 | 8.1500 | 8.1500 | 8.0200 | 8.0200 | +12.958% | 6 | 21 | -97.007% |
| 2026-02-04 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +22.414% | 12 | 15 | -96.620% |
| 2026-02-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +26.362% | 10 | 7 | -95.862% |
| 2026-01-30 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +33.043% | 1 | 5 | -94.771% |
| 2026-01-23 | 3.7100 | 3.7100 | 3.4500 | 3.4500 | 0.000% | 4 | 4 | -93.043% |