ORCL280121P00115000
ORCL Jan 21 2028 115.00 Put
optionOPRA
EODNov 3, 2026
23.30USD-6.875%(-1.72)4Vol4,811OI
ORCL280121P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 23.75 | 23.75 | 23.30 | 23.30 | -6.875% | 4 | 4,811 | 0.000% |
| 2026-11-02 | 23.65 | 25.10 | 23.05 | 25.02 | +20.870% | 852 | 4,057 | -6.875% |
| 2026-10-30 | 20.90 | 20.90 | 19.98 | 20.70 | +22.124% | 401 | 3,669 | +12.560% |
| 2026-10-28 | 17.00 | 17.28 | 16.65 | 16.95 | -17.277% | 13 | 3,679 | +37.463% |
| 2026-10-27 | 21.05 | 21.20 | 20.49 | 20.49 | -8.117% | 5 | 3,679 | +13.714% |
| 2026-10-26 | 22.00 | 22.30 | 22.00 | 22.30 | -0.668% | 37 | 3,650 | +4.484% |
| 2026-10-23 | 22.80 | 22.80 | 22.35 | 22.45 | -4.468% | 30 | 3,637 | +3.786% |
| 2026-10-22 | 22.45 | 23.50 | 22.45 | 23.50 | +8.295% | 5 | 3,636 | -0.851% |
| 2026-10-21 | 21.25 | 21.70 | 21.20 | 21.70 | +7.960% | 108 | 3,530 | +7.373% |
| 2026-10-20 | 20.10 | 20.10 | 20.10 | 20.10 | -4.513% | 1 | 3,532 | +15.920% |
| 2026-10-19 | 21.85 | 21.85 | 20.95 | 21.05 | -0.473% | 17 | 3,532 | +10.689% |
| 2026-10-16 | 21.15 | 21.15 | 21.15 | 21.15 | +3.271% | 1 | 3,531 | +10.165% |
| 2026-10-15 | 20.80 | 20.80 | 20.48 | 20.48 | +1.638% | 2 | 3,532 | +13.770% |
| 2026-10-14 | 19.20 | 20.80 | 19.20 | 20.15 | +17.836% | 94 | 3,442 | +15.633% |
| 2026-10-13 | 18.05 | 18.05 | 17.10 | 17.10 | -7.065% | 12 | 3,450 | +36.257% |
| 2026-10-12 | 18.35 | 18.40 | 18.20 | 18.40 | +6.667% | 51 | 3,450 | +26.630% |
| 2026-10-09 | 17.55 | 17.55 | 17.16 | 17.25 | -11.311% | 704 | 3,218 | +35.072% |
| 2026-10-08 | 19.15 | 19.45 | 18.82 | 19.45 | +14.412% | 203 | 3,230 | +19.794% |
| 2026-10-07 | 17.10 | 17.15 | 17.00 | 17.00 | +1.190% | 79 | 3,157 | +37.059% |
| 2026-10-06 | 17.10 | 17.10 | 16.80 | 16.80 | -8.646% | 694 | 2,470 | +38.690% |
| 2026-10-02 | 17.84 | 18.39 | 17.84 | 18.39 | -4.468% | 5 | 2,472 | +26.699% |
| 2026-10-01 | 19.25 | 19.25 | 19.25 | 19.25 | +0.260% | 5 | 2,467 | +21.039% |
| 2026-09-30 | 19.20 | 19.20 | 19.20 | 19.20 | +2.400% | 3 | 2,470 | +21.354% |
| 2026-09-29 | 18.30 | 18.75 | 18.30 | 18.75 | -8.981% | 40 | 2,470 | +24.267% |
| 2026-09-28 | 20.50 | 20.60 | 20.50 | 20.60 | +7.853% | 4 | 2,466 | +13.107% |
| 2026-09-25 | 18.86 | 19.10 | 18.86 | 19.10 | +2.139% | 2 | 2,465 | +21.990% |
| 2026-09-24 | 20.22 | 20.22 | 18.25 | 18.70 | +11.310% | 581 | 2,166 | +24.599% |
| 2026-09-23 | 16.80 | 16.80 | 16.80 | 16.80 | +3.067% | 2 | 2,164 | +38.690% |
| 2026-09-22 | 16.26 | 16.30 | 16.15 | 16.30 | +0.123% | 76 | 2,161 | +42.945% |
| 2026-09-21 | 16.28 | 16.28 | 16.28 | 16.28 | -2.690% | 3 | 2,164 | +43.120% |
| 2026-09-18 | 16.73 | 16.73 | 16.73 | 16.73 | +1.394% | 5 | 2,164 | +39.271% |
| 2026-09-17 | 16.70 | 16.70 | 16.49 | 16.50 | -6.250% | 37 | 2,165 | +41.212% |
| 2026-09-16 | 17.42 | 17.60 | 17.26 | 17.60 | -2.331% | 19 | 2,165 | +32.386% |
| 2026-09-15 | 18.70 | 18.70 | 18.02 | 18.02 | +10.417% | 9 | 2,162 | +29.301% |
| 2026-09-11 | 16.20 | 16.52 | 16.04 | 16.32 | -4.561% | 32 | 2,168 | +42.770% |
| 2026-09-10 | 16.60 | 17.10 | 16.25 | 17.10 | +6.875% | 17 | 2,151 | +36.257% |
| 2026-09-08 | 15.24 | 16.00 | 15.24 | 16.00 | -5.269% | 4 | 2,153 | +45.625% |
| 2026-09-04 | 16.89 | 16.89 | 16.89 | 16.89 | -1.516% | 1 | 2,154 | +37.951% |
| 2026-09-03 | 18.55 | 18.55 | 17.11 | 17.15 | -10.677% | 108 | 2,056 | +35.860% |
| 2026-09-02 | 19.50 | 19.57 | 19.20 | 19.20 | -9.005% | 129 | 1,938 | +21.354% |
| 2026-09-01 | 20.25 | 21.15 | 20.25 | 21.10 | +8.707% | 157 | 1,783 | +10.427% |
| 2026-08-31 | 20.00 | 20.00 | 19.41 | 19.41 | -1.272% | 13 | 1,777 | +20.041% |
| 2026-08-28 | 19.66 | 19.70 | 19.48 | 19.66 | -2.189% | 9 | 1,774 | +18.515% |
| 2026-08-27 | 20.40 | 20.55 | 20.00 | 20.10 | -10.587% | 8 | 1,775 | +15.920% |
| 2026-08-24 | 22.48 | 22.48 | 22.48 | 22.48 | +4.558% | 1 | 1,775 | +3.648% |
| 2026-08-21 | 21.56 | 21.56 | 21.50 | 21.50 | +0.703% | 276 | 1,500 | +8.372% |
| 2026-08-20 | 21.35 | 21.35 | 21.35 | 21.35 | -2.288% | 1 | 1,499 | +9.133% |
| 2026-08-19 | 21.93 | 21.93 | 21.85 | 21.85 | +0.092% | 16 | 1,485 | +6.636% |
| 2026-08-17 | 21.83 | 21.83 | 21.83 | 21.83 | +4.450% | 10 | 1,495 | +6.734% |
| 2026-08-14 | 20.95 | 20.95 | 20.90 | 20.90 | -0.476% | 9 | 1,486 | +11.483% |
| 2026-08-13 | 21.00 | 21.00 | 21.00 | 21.00 | -5.660% | 3 | 1,489 | +10.952% |
| 2026-08-12 | 22.26 | 22.26 | 22.26 | 22.26 | -11.138% | 1 | 1,488 | +4.672% |
| 2026-08-05 | 25.40 | 25.40 | 24.85 | 25.05 | -3.654% | 66 | 1,425 | -6.986% |
| 2026-08-04 | 26.00 | 26.00 | 26.00 | 26.00 | -5.455% | 20 | 1,445 | -10.385% |
| 2026-08-03 | 27.50 | 27.50 | 27.50 | 27.50 | -5.854% | 1 | 1,445 | -15.273% |
| 2026-07-31 | 29.21 | 29.21 | 29.21 | 29.21 | -12.754% | 1 | 1,444 | -20.233% |
| 2026-07-29 | 33.48 | 33.48 | 33.48 | 33.48 | +3.333% | 10 | 1,434 | -30.406% |
| 2026-07-28 | 33.30 | 33.30 | 32.40 | 32.40 | -2.994% | 201 | 1,235 | -28.086% |
| 2026-07-24 | 32.75 | 33.75 | 32.75 | 33.40 | +7.051% | 153 | 1,084 | -30.240% |
| 2026-07-22 | 30.85 | 31.20 | 30.85 | 31.20 | -0.319% | 47 | 1,061 | -25.321% |
| 2026-07-20 | 31.20 | 31.30 | 31.20 | 31.30 | +5.851% | 2 | 1,061 | -25.559% |
| 2026-07-17 | 29.97 | 29.97 | 29.57 | 29.57 | +1.441% | 2 | 1,059 | -21.204% |
| 2026-07-16 | 29.12 | 29.15 | 29.12 | 29.15 | +6.777% | 49 | 1,010 | -20.069% |
| 2026-07-15 | 27.30 | 27.30 | 27.30 | 27.30 | -1.728% | 1 | 1,009 | -14.652% |
| 2026-07-14 | 27.50 | 27.78 | 27.50 | 27.78 | +1.908% | 15 | 1,000 | -16.127% |
| 2026-07-13 | 27.33 | 27.33 | 27.25 | 27.26 | +16.496% | 4 | 998 | -14.527% |
| 2026-07-09 | 23.35 | 23.40 | 23.35 | 23.40 | -6.587% | 2 | 998 | -0.427% |
| 2026-07-08 | 25.05 | 25.05 | 25.05 | 25.05 | +0.401% | 2 | 996 | -6.986% |
| 2026-07-07 | 24.80 | 24.95 | 24.80 | 24.95 | +8.478% | 13 | 1,003 | -6.613% |
| 2026-07-01 | 22.90 | 23.00 | 22.90 | 23.00 | +6.977% | 55 | 1,058 | +1.304% |
| 2026-06-26 | 21.47 | 21.50 | 21.30 | 21.50 | +7.500% | 9 | 1,050 | +8.372% |
| 2026-06-24 | 18.35 | 20.05 | 18.35 | 20.00 | +22.926% | 6 | 1,048 | +16.500% |
| 2026-06-22 | 16.27 | 16.27 | 16.27 | 16.27 | +8.829% | 3 | 1,048 | +43.208% |
| 2026-06-17 | 14.95 | 14.95 | 14.95 | 14.95 | -7.430% | 200 | 848 | +55.853% |
| 2026-06-12 | 16.20 | 16.20 | 16.15 | 16.15 | +14.539% | 2 | 848 | +44.272% |
| 2026-06-10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.277% | 10 | 838 | +65.248% |
| 2026-06-09 | 14.74 | 14.74 | 14.73 | 14.73 | +25.897% | 2 | 838 | +58.181% |
| 2026-06-04 | 11.70 | 11.70 | 11.70 | 11.70 | -1.266% | 1 | 838 | +99.145% |
| 2026-06-03 | 12.05 | 12.05 | 11.85 | 11.85 | -13.123% | 55 | 826 | +96.624% |
| 2026-05-28 | 13.64 | 13.64 | 13.64 | 13.64 | -8.824% | 1 | 826 | +70.821% |
| 2026-05-27 | 14.96 | 14.96 | 14.96 | 14.96 | +1.700% | 1 | 827 | +55.749% |
| 2026-05-26 | 14.50 | 14.71 | 14.50 | 14.71 | +2.153% | 2 | 826 | +58.396% |
| 2026-05-14 | 14.42 | 14.42 | 14.40 | 14.40 | -5.388% | 2 | 826 | +61.806% |
| 2026-05-13 | 15.18 | 15.22 | 15.18 | 15.22 | -3.610% | 2 | 826 | +53.088% |
| 2026-05-12 | 15.45 | 15.79 | 15.45 | 15.79 | +6.330% | 3 | 826 | +47.562% |
| 2026-05-11 | 14.90 | 15.10 | 14.85 | 14.85 | -4.008% | 57 | 804 | +56.902% |
| 2026-05-08 | 14.79 | 15.47 | 14.79 | 15.47 | +4.881% | 4 | 804 | +50.614% |
| 2026-05-07 | 14.75 | 14.75 | 14.75 | 14.75 | -2.769% | 1 | 802 | +57.966% |
| 2026-05-06 | 15.31 | 15.31 | 15.06 | 15.17 | -2.694% | 3 | 803 | +53.593% |
| 2026-05-05 | 15.64 | 15.78 | 15.59 | 15.59 | -3.646% | 17 | 803 | +49.455% |
| 2026-05-04 | 16.18 | 16.18 | 16.18 | 16.18 | -5.491% | 1 | 818 | +44.005% |
| 2026-05-01 | 17.12 | 17.12 | 17.12 | 17.12 | +15.131% | 15 | 804 | +36.098% |
| 2026-04-22 | 14.87 | 14.87 | 14.75 | 14.87 | -26.386% | 3 | 804 | +56.691% |
| 2026-04-13 | 21.45 | 21.60 | 20.20 | 20.20 | -12.705% | 65 | 804 | +15.347% |
| 2026-04-10 | 23.14 | 23.14 | 23.14 | 23.14 | +5.469% | 1 | 807 | +0.691% |
| 2026-04-08 | 21.75 | 22.00 | 21.75 | 21.94 | +1.574% | 129 | 807 | +6.199% |
| 2026-04-06 | 21.60 | 21.60 | 21.60 | 21.60 | -0.917% | 1 | 771 | +7.870% |
| 2026-03-31 | 23.05 | 23.05 | 21.80 | 21.80 | -8.595% | 2 | 770 | +6.881% |
| 2026-03-30 | 23.85 | 23.90 | 23.85 | 23.85 | +1.059% | 23 | 771 | -2.306% |
| 2026-03-27 | 23.60 | 23.60 | 23.60 | 23.60 | +7.029% | 350 | 771 | -1.271% |
| 2026-03-26 | 22.10 | 22.10 | 22.05 | 22.05 | -0.226% | 17 | 421 | +5.669% |
| 2026-03-25 | 20.95 | 22.10 | 20.95 | 22.10 | +10.060% | 21 | 421 | +5.430% |
| 2026-03-19 | 20.08 | 20.08 | 20.08 | 20.08 | +2.188% | 1 | 420 | +16.036% |
| 2026-03-16 | 19.65 | 19.65 | 19.65 | 19.65 | -2.481% | 2 | 419 | +18.575% |
| 2026-03-13 | 20.20 | 20.20 | 20.00 | 20.15 | -11.194% | 73 | 421 | +15.633% |
| 2026-03-09 | 22.69 | 22.69 | 22.69 | 22.69 | +3.797% | 47 | 354 | +2.688% |
| 2026-03-05 | 21.67 | 21.86 | 21.67 | 21.86 | +0.460% | 3 | 545 | +6.587% |
| 2026-03-04 | 21.76 | 21.76 | 21.76 | 21.76 | -3.418% | 1 | 544 | +7.077% |
| 2026-02-25 | 22.53 | 22.53 | 22.53 | 22.53 | -6.008% | 15 | 544 | +3.418% |
| 2026-02-24 | 24.35 | 24.35 | 23.97 | 23.97 | -1.803% | 16 | 544 | -2.795% |
| 2026-02-23 | 24.41 | 24.51 | 24.35 | 24.41 | +12.540% | 407 | 528 | -4.547% |
| 2026-02-17 | 21.75 | 21.75 | 21.47 | 21.69 | +6.900% | 21 | 447 | +7.423% |
| 2026-02-10 | 20.22 | 20.29 | 20.22 | 20.29 | -3.610% | 2 | 447 | +14.835% |
| 2026-02-09 | 21.50 | 21.50 | 21.05 | 21.05 | -13.267% | 2 | 447 | +10.689% |
| 2026-02-06 | 24.56 | 24.56 | 24.27 | 24.27 | -2.920% | 70 | 448 | -3.997% |
| 2026-02-05 | 23.88 | 25.00 | 23.88 | 25.00 | +8.932% | 257 | 427 | -6.800% |
| 2026-02-04 | 23.14 | 23.14 | 22.90 | 22.95 | +9.182% | 322 | 608 | +1.525% |
| 2026-02-03 | 21.02 | 21.02 | 21.02 | 21.02 | +16.778% | 1 | 549 | +10.847% |
| 2026-01-29 | 18.30 | 18.30 | 18.00 | 18.00 | +15.090% | 3 | 548 | +29.444% |
| 2026-01-26 | 15.64 | 15.64 | 15.64 | 15.64 | -1.759% | 1 | 548 | +48.977% |
| 2026-01-23 | 15.92 | 15.92 | 15.92 | 15.92 | -5.799% | 1 | 547 | +46.357% |
| 2026-01-21 | 16.90 | 16.90 | 16.90 | 16.90 | +11.184% | 10 | 547 | +37.870% |
| 2026-01-20 | 15.20 | 15.20 | 15.20 | 15.20 | +7.955% | 1 | 537 | +53.289% |
| 2026-01-16 | 14.12 | 14.14 | 14.08 | 14.08 | +13.366% | 6 | 537 | +65.483% |
| 2026-01-12 | 12.34 | 12.42 | 12.34 | 12.42 | -2.969% | 2 | 537 | +87.601% |
| 2026-01-09 | 13.00 | 13.00 | 12.80 | 12.80 | -0.775% | 80 | 537 | +82.031% |
| 2025-12-31 | 12.90 | 12.90 | 12.90 | 12.90 | -4.089% | 24 | 536 | +80.620% |
| 2025-12-29 | 12.90 | 13.45 | 12.90 | 13.45 | +0.373% | 3 | 536 | +73.234% |
| 2025-12-23 | 13.40 | 13.40 | 13.40 | 13.40 | +1.901% | 2 | 536 | +73.881% |
| 2025-12-22 | 14.15 | 14.15 | 13.15 | 13.15 | -18.069% | 3 | 536 | +77.186% |
| 2025-12-17 | 15.50 | 16.05 | 15.50 | 16.05 | +11.073% | 11 | 535 | +45.171% |
| 2025-12-12 | 14.30 | 14.45 | 14.30 | 14.45 | +10.390% | 501 | 525 | +61.246% |
| 2025-12-11 | 13.63 | 13.63 | 13.09 | 13.09 | +15.636% | 2 | 27 | +77.998% |
| 2025-12-10 | 11.24 | 11.32 | 11.24 | 11.32 | -9.944% | 2 | 25 | +105.830% |
| 2025-12-03 | 13.15 | 13.15 | 12.54 | 12.57 | -10.214% | 12 | 24 | +85.362% |
| 2025-11-25 | 15.00 | 15.00 | 14.00 | 14.00 | -0.214% | 40 | 23 | +66.429% |
| 2025-11-21 | 14.03 | 14.03 | 14.03 | 14.03 | +20.533% | 1 | 4 | +66.073% |
| 2025-11-20 | 10.25 | 11.64 | 10.25 | 11.64 | +10.332% | 3 | 3 | +100.172% |
| 2025-11-19 | 10.55 | 10.55 | 10.55 | 10.55 | -3.211% | 2 | 3 | +120.853% |
| 2025-11-18 | 10.86 | 10.90 | 10.86 | 10.90 | 0.000% | 2 | 2 | +113.761% |