ORCL280121P00105000
ORCL Jan 21 2028 105.00 Put
optionOPRA
EODNov 3, 2026
18.01USD-2.279%(-0.42)49Vol3,848OI
ORCL280121P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.5000 | 18.5500 | 17.9000 | 18.0100 | -2.279% | 49 | 3,813 | 0.000% |
| 2026-11-02 | 18.3000 | 18.8500 | 17.9200 | 18.4300 | +13.765% | 35 | 3,787 | -2.279% |
| 2026-10-30 | 15.7500 | 16.2000 | 15.7500 | 16.2000 | +16.547% | 18 | 3,794 | +11.173% |
| 2026-10-29 | 14.1700 | 14.4000 | 13.9000 | 13.9000 | +5.064% | 7 | 3,795 | +29.568% |
| 2026-10-28 | 16.4300 | 16.4300 | 13.2300 | 13.2300 | -20.301% | 11 | 3,794 | +36.130% |
| 2026-10-27 | 16.5000 | 16.7500 | 16.5000 | 16.6000 | -3.768% | 17 | 3,784 | +8.494% |
| 2026-10-26 | 18.1000 | 18.1500 | 17.2500 | 17.2500 | -2.266% | 81 | 3,749 | +4.406% |
| 2026-10-23 | 17.7500 | 17.7500 | 17.6500 | 17.6500 | -4.595% | 38 | 3,754 | +2.040% |
| 2026-10-22 | 17.7500 | 18.5500 | 17.4100 | 18.5000 | +11.111% | 510 | 3,476 | -2.649% |
| 2026-10-21 | 16.7500 | 16.7500 | 16.6500 | 16.6500 | +4.062% | 58 | 3,436 | +8.168% |
| 2026-10-20 | 16.3500 | 16.4500 | 15.9500 | 16.0000 | -2.736% | 345 | 3,546 | +12.563% |
| 2026-10-19 | 16.6000 | 16.6000 | 16.4500 | 16.4500 | -0.963% | 6 | 3,541 | +9.483% |
| 2026-10-15 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +0.667% | 13 | 3,528 | +8.429% |
| 2026-10-14 | 15.5500 | 16.5000 | 15.5500 | 16.5000 | +22.222% | 80 | 3,495 | +9.152% |
| 2026-10-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.255% | 6 | 3,501 | +33.407% |
| 2026-10-12 | 14.0000 | 14.1000 | 13.9300 | 14.1000 | +6.095% | 88 | 3,423 | +27.730% |
| 2026-10-09 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -11.104% | 1 | 3,424 | +35.515% |
| 2026-10-08 | 14.7500 | 15.0000 | 14.7500 | 14.9500 | +7.322% | 95 | 3,419 | +20.468% |
| 2026-10-02 | 13.7400 | 14.2100 | 13.7400 | 13.9300 | -7.442% | 4 | 3,418 | +29.289% |
| 2026-10-01 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -4.687% | 1 | 3,417 | +19.668% |
| 2026-09-28 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +8.225% | 21 | 3,418 | +14.060% |
| 2026-09-25 | 14.7500 | 14.7500 | 14.5900 | 14.5900 | +2.028% | 5 | 3,414 | +23.441% |
| 2026-09-24 | 15.8000 | 15.8000 | 14.3000 | 14.3000 | +10.853% | 9 | 3,408 | +25.944% |
| 2026-09-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.462% | 6 | 3,402 | +39.612% |
| 2026-09-22 | 12.3600 | 12.5900 | 12.3600 | 12.5900 | +0.479% | 15 | 3,394 | +43.050% |
| 2026-09-21 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -2.490% | 3 | 3,397 | +43.735% |
| 2026-09-18 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -0.388% | 13 | 3,397 | +40.156% |
| 2026-09-17 | 12.8000 | 12.9000 | 12.7500 | 12.9000 | -7.857% | 15 | 3,382 | +39.612% |
| 2026-09-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 11 | 3,371 | +28.643% |
| 2026-09-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | 0.000% | 2 | 3,371 | +27.730% |
| 2026-09-14 | 14.2500 | 14.2500 | 14.0000 | 14.1000 | +10.415% | 99 | 3,369 | +27.730% |
| 2026-09-11 | 12.7500 | 12.7700 | 12.3500 | 12.7700 | -0.854% | 26 | 3,388 | +41.034% |
| 2026-09-10 | 12.8500 | 12.8800 | 12.8500 | 12.8800 | +5.574% | 2 | 3,388 | +39.829% |
| 2026-09-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.613% | 1 | 3,387 | +47.623% |
| 2026-09-08 | 12.3500 | 12.4000 | 12.3000 | 12.4000 | -4.689% | 27 | 3,410 | +45.242% |
| 2026-09-04 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -7.071% | 1 | 3,409 | +38.432% |
| 2026-09-03 | 15.0500 | 15.0500 | 13.8500 | 14.0000 | -8.197% | 12 | 3,408 | +28.643% |
| 2026-09-02 | 15.2200 | 15.2500 | 15.2200 | 15.2500 | -4.389% | 2 | 3,408 | +18.098% |
| 2026-08-31 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +3.169% | 1 | 3,409 | +12.915% |
| 2026-08-28 | 15.7000 | 15.7000 | 15.4200 | 15.4600 | -2.767% | 4 | 3,407 | +16.494% |
| 2026-08-27 | 16.6600 | 16.6600 | 15.9000 | 15.9000 | -4.332% | 2 | 3,405 | +13.270% |
| 2026-08-26 | 16.5900 | 16.9000 | 16.5900 | 16.6200 | -5.299% | 23 | 3,404 | +8.363% |
| 2026-08-21 | 17.0500 | 17.5500 | 17.0000 | 17.5500 | -2.500% | 110 | 3,375 | +2.621% |
| 2026-08-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.826% | 400 | 3,075 | +0.056% |
| 2026-08-18 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +4.011% | 4 | 3,075 | -0.771% |
| 2026-08-17 | 17.6500 | 17.6500 | 17.4000 | 17.4500 | +2.346% | 11 | 3,073 | +3.209% |
| 2026-08-14 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -0.699% | 2 | 3,075 | +5.630% |
| 2026-08-12 | 17.5500 | 18.0700 | 17.1700 | 17.1700 | -9.727% | 59 | 3,044 | +4.892% |
| 2026-08-11 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +1.170% | 1 | 3,043 | -5.310% |
| 2026-08-10 | 19.2700 | 19.2700 | 18.8000 | 18.8000 | -4.954% | 2 | 3,042 | -4.202% |
| 2026-08-07 | 19.4000 | 20.0000 | 19.4000 | 19.7800 | -2.079% | 12 | 3,039 | -8.948% |
| 2026-08-05 | 20.2500 | 20.7900 | 20.2000 | 20.2000 | -1.703% | 89 | 3,002 | -10.842% |
| 2026-08-04 | 20.2500 | 21.2400 | 20.1500 | 20.5500 | -6.591% | 1,030 | 2,292 | -12.360% |
| 2026-08-03 | 22.5000 | 22.5000 | 22.0000 | 22.0000 | -10.167% | 2 | 2,292 | -18.136% |
| 2026-07-31 | 23.9000 | 24.4900 | 23.9000 | 24.4900 | -8.105% | 2 | 2,290 | -26.460% |
| 2026-07-27 | 26.6500 | 26.9000 | 26.6500 | 26.6500 | -2.559% | 443 | 2,047 | -32.420% |
| 2026-07-24 | 28.3500 | 28.3500 | 27.2500 | 27.3500 | +1.749% | 114 | 2,064 | -34.150% |
| 2026-07-23 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | +6.498% | 1 | 2,065 | -32.999% |
| 2026-07-20 | 24.6600 | 25.2400 | 24.6600 | 25.2400 | +4.298% | 4 | 2,062 | -28.645% |
| 2026-07-17 | 24.2600 | 24.2600 | 24.2000 | 24.2000 | +1.340% | 2 | 2,062 | -25.579% |
| 2026-07-16 | 23.5000 | 23.8800 | 23.5000 | 23.8800 | +4.691% | 7 | 2,066 | -24.581% |
| 2026-07-14 | 22.7500 | 22.8100 | 22.7500 | 22.8100 | +2.287% | 32 | 2,065 | -21.043% |
| 2026-07-13 | 21.2000 | 22.6400 | 21.1800 | 22.3000 | +17.368% | 871 | 1,658 | -19.238% |
| 2026-07-09 | 18.6000 | 19.0000 | 18.6000 | 19.0000 | -1.554% | 5 | 1,657 | -5.211% |
| 2026-07-07 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +0.260% | 3 | 1,657 | -6.684% |
| 2026-07-06 | 20.0400 | 20.0400 | 18.8700 | 19.2500 | +5.769% | 110 | 1,560 | -6.442% |
| 2026-07-02 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -1.087% | 18 | 1,542 | -1.044% |
| 2026-06-30 | 17.8000 | 18.4000 | 17.8000 | 18.4000 | +51.941% | 58 | 1,522 | -2.120% |
| 2026-06-18 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -0.329% | 1 | 1,523 | +48.720% |
| 2026-06-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +4.741% | 10 | 1,513 | +48.230% |
| 2026-06-15 | 11.6000 | 11.6000 | 11.5800 | 11.6000 | -10.425% | 12 | 1,519 | +55.259% |
| 2026-06-12 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +20.465% | 4 | 1,519 | +39.073% |
| 2026-06-08 | 10.6000 | 10.8100 | 10.6000 | 10.7500 | +13.757% | 18 | 1,505 | +67.535% |
| 2026-06-04 | 9.4500 | 9.5000 | 9.4500 | 9.4500 | +0.532% | 11 | 1,499 | +90.582% |
| 2026-06-02 | 9.6500 | 9.6500 | 9.2500 | 9.4000 | -6.000% | 115 | 1,480 | +91.596% |
| 2026-06-01 | 9.8500 | 10.0500 | 9.8500 | 10.0000 | -1.478% | 12 | 1,480 | +80.100% |
| 2026-05-29 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -13.396% | 10 | 1,480 | +77.438% |
| 2026-05-26 | 11.6500 | 11.7200 | 11.6500 | 11.7200 | +0.171% | 2 | 1,480 | +53.669% |
| 2026-05-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.490% | 1 | 1,480 | +53.932% |
| 2026-05-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.823% | 2 | 1,480 | +47.020% |
| 2026-05-13 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.165% | 1 | 1,480 | +48.230% |
| 2026-05-11 | 11.9500 | 12.1300 | 11.9500 | 12.1300 | -0.165% | 2 | 1,481 | +48.475% |
| 2026-05-07 | 12.1700 | 12.1700 | 12.1500 | 12.1500 | -5.078% | 2 | 1,481 | +48.230% |
| 2026-05-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.266% | 2 | 1,482 | +40.703% |
| 2026-05-05 | 12.5500 | 12.6400 | 12.5500 | 12.6400 | -15.395% | 2 | 1,484 | +42.484% |
| 2026-04-29 | 15.0000 | 15.0000 | 14.9400 | 14.9400 | +3.534% | 2 | 1,484 | +20.549% |
| 2026-04-28 | 14.5000 | 14.5000 | 14.4200 | 14.4300 | +4.717% | 40 | 1,484 | +24.809% |
| 2026-04-27 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +13.884% | 1 | 1,485 | +30.697% |
| 2026-04-22 | 12.6500 | 12.6500 | 11.7000 | 12.1000 | -4.348% | 3 | 1,484 | +48.843% |
| 2026-04-21 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -0.784% | 1 | 1,488 | +42.372% |
| 2026-04-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +0.394% | 1 | 1,488 | +41.255% |
| 2026-04-17 | 12.6200 | 12.7000 | 12.6200 | 12.7000 | -16.447% | 2 | 1,488 | +41.811% |
| 2026-04-14 | 14.9500 | 15.2000 | 14.8500 | 15.2000 | -5.882% | 11 | 1,487 | +18.487% |
| 2026-04-13 | 18.0000 | 18.0000 | 16.1500 | 16.1500 | -12.703% | 34 | 1,486 | +11.517% |
| 2026-04-09 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +7.558% | 1 | 1,486 | -2.649% |
| 2026-04-08 | 17.2000 | 17.3000 | 17.2000 | 17.2000 | -11.111% | 63 | 1,485 | +4.709% |
| 2026-03-30 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 0.000% | 600 | 1,485 | -6.925% |
| 2026-03-27 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +7.679% | 2 | 985 | -6.925% |
| 2026-03-26 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +7.605% | 350 | 987 | +0.223% |
| 2026-03-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +2.833% | 1 | 637 | +7.844% |
| 2026-03-19 | 16.7500 | 16.7500 | 16.2400 | 16.2400 | +2.525% | 3 | 636 | +10.899% |
| 2026-03-17 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +2.857% | 1 | 634 | +13.699% |
| 2026-03-11 | 14.0000 | 15.4000 | 14.0000 | 15.4000 | -19.372% | 11 | 633 | +16.948% |
| 2026-03-10 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +7.971% | 1 | 635 | -5.707% |
| 2026-03-04 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | -7.382% | 1 | 635 | +1.809% |
| 2026-02-26 | 18.8500 | 19.1000 | 18.8500 | 19.1000 | -2.101% | 3 | 634 | -5.707% |
| 2026-02-24 | 19.5000 | 19.9000 | 19.5000 | 19.5100 | -2.450% | 8 | 634 | -7.688% |
| 2026-02-23 | 19.5000 | 20.0000 | 19.5000 | 20.0000 | +12.994% | 2 | 635 | -9.950% |
| 2026-02-17 | 17.7500 | 17.7500 | 17.7000 | 17.7000 | +1.783% | 2 | 636 | +1.751% |
| 2026-02-11 | 17.5000 | 17.5000 | 17.3900 | 17.3900 | +5.330% | 2 | 635 | +3.565% |
| 2026-02-10 | 17.0500 | 17.0500 | 16.4000 | 16.5100 | -2.882% | 5 | 635 | +9.085% |
| 2026-02-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.917% | 1 | 632 | +5.941% |
| 2026-02-06 | 19.2800 | 19.3000 | 19.2800 | 19.3000 | -4.691% | 30 | 631 | -6.684% |
| 2026-02-05 | 19.8200 | 20.2600 | 19.8200 | 20.2500 | +9.459% | 72 | 632 | -11.062% |
| 2026-02-04 | 17.7100 | 18.5000 | 17.7100 | 18.5000 | +21.711% | 8 | 606 | -2.649% |
| 2026-01-29 | 14.1800 | 15.2000 | 14.1800 | 15.2000 | +19.216% | 8 | 611 | +18.487% |
| 2026-01-28 | 13.2800 | 13.2800 | 12.7500 | 12.7500 | +0.394% | 23 | 616 | +41.255% |
| 2026-01-27 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.090% | 3 | 621 | +41.811% |
| 2026-01-22 | 12.4800 | 12.4800 | 12.4400 | 12.4400 | -4.966% | 3 | 621 | +44.775% |
| 2026-01-21 | 13.1200 | 13.8800 | 13.0900 | 13.0900 | +8.631% | 19 | 621 | +37.586% |
| 2026-01-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +8.363% | 5 | 624 | +49.461% |
| 2026-01-16 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +3.828% | 10 | 624 | +61.960% |
| 2026-01-15 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +9.959% | 1 | 624 | +68.161% |
| 2026-01-12 | 9.8800 | 9.8800 | 9.7400 | 9.7400 | -4.510% | 19 | 623 | +84.908% |
| 2026-01-09 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | -7.188% | 2 | 636 | +76.569% |
| 2026-01-08 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +8.276% | 2 | 635 | +63.876% |
| 2026-01-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.456% | 3 | 634 | +77.438% |
| 2025-12-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.310% | 1 | 634 | +74.854% |
| 2025-12-30 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -5.498% | 1 | 634 | +80.642% |
| 2025-12-29 | 10.6000 | 10.6600 | 10.5500 | 10.5500 | -0.472% | 4 | 635 | +70.711% |
| 2025-12-26 | 10.6500 | 10.6500 | 10.3200 | 10.6000 | -0.563% | 51 | 633 | +69.906% |
| 2025-12-23 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +4.407% | 1 | 585 | +68.949% |
| 2025-12-22 | 11.0000 | 11.0000 | 10.2100 | 10.2100 | -7.182% | 8 | 585 | +76.396% |
| 2025-12-19 | 11.4800 | 11.4800 | 11.0000 | 11.0000 | -11.504% | 3 | 585 | +63.727% |
| 2025-12-18 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -2.510% | 1 | 584 | +44.891% |
| 2025-12-17 | 12.4000 | 12.7500 | 12.4000 | 12.7500 | +11.842% | 13 | 583 | +41.255% |
| 2025-12-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -7.692% | 1 | 573 | +57.982% |
| 2025-12-15 | 11.4500 | 12.3500 | 11.4500 | 12.3500 | +7.391% | 5 | 573 | +45.830% |
| 2025-12-12 | 10.4000 | 11.6000 | 10.4000 | 11.5000 | +10.577% | 96 | 571 | +56.609% |
| 2025-12-11 | 10.8500 | 11.4500 | 10.2400 | 10.4000 | +15.556% | 132 | 532 | +73.173% |
| 2025-12-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 2 | 501 | +100.111% |
| 2025-12-05 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +0.529% | 21 | 499 | +89.579% |
| 2025-12-04 | 10.0000 | 10.0000 | 9.4500 | 9.4500 | -3.077% | 6 | 499 | +90.582% |
| 2025-12-03 | 10.4000 | 10.4000 | 9.7500 | 9.7500 | -8.451% | 482 | 495 | +84.718% |
| 2025-12-02 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.934% | 1 | 27 | +69.108% |
| 2025-12-01 | 10.8000 | 10.8600 | 10.8000 | 10.8600 | +1.495% | 2 | 27 | +65.838% |
| 2025-11-28 | 11.2400 | 11.2400 | 10.7000 | 10.7000 | +1.905% | 2 | 26 | +68.318% |
| 2025-11-26 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | -8.297% | 9 | 18 | +71.524% |
| 2025-11-25 | 12.0000 | 12.0000 | 11.2900 | 11.4500 | +3.996% | 18 | 18 | +57.293% |
| 2025-11-24 | 11.0200 | 11.0200 | 11.0100 | 11.0100 | 0.000% | 6 | 6 | +63.579% |