ORCL280121P00135000
ORCL Jan 21 2028 135.00 Put
optionOPRA
EODNov 3, 2026
34.28USD-7.973%(-2.97)912Vol4,382OI
ORCL280121P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 35.30 | 35.30 | 33.70 | 34.28 | -7.973% | 912 | 4,982 | 0.000% |
| 2026-11-02 | 34.35 | 37.25 | 34.35 | 37.25 | +15.863% | 9 | 5,025 | -7.973% |
| 2026-10-30 | 31.50 | 32.30 | 31.26 | 32.15 | +14.210% | 101 | 4,985 | +6.625% |
| 2026-10-29 | 28.32 | 28.32 | 27.73 | 28.15 | +5.668% | 127 | 5,005 | +21.776% |
| 2026-10-28 | 27.95 | 27.95 | 26.20 | 26.64 | -14.615% | 10 | 5,005 | +28.679% |
| 2026-10-27 | 31.85 | 31.85 | 31.20 | 31.20 | -8.370% | 106 | 4,978 | +9.872% |
| 2026-10-26 | 34.05 | 34.05 | 34.05 | 34.05 | +1.642% | 4 | 4,978 | +0.675% |
| 2026-10-23 | 33.55 | 33.55 | 33.50 | 33.50 | -3.235% | 4 | 4,978 | +2.328% |
| 2026-10-22 | 34.62 | 34.62 | 34.62 | 34.62 | +5.872% | 5 | 4,978 | -0.982% |
| 2026-10-21 | 32.15 | 32.85 | 32.15 | 32.70 | +6.169% | 14 | 4,968 | +4.832% |
| 2026-10-20 | 30.65 | 30.80 | 30.65 | 30.80 | -2.870% | 4 | 4,966 | +11.299% |
| 2026-10-16 | 31.65 | 31.71 | 31.65 | 31.71 | +4.481% | 11 | 4,956 | +8.105% |
| 2026-10-15 | 31.90 | 31.90 | 30.35 | 30.35 | -5.304% | 10 | 4,955 | +12.949% |
| 2026-10-14 | 30.15 | 32.05 | 30.10 | 32.05 | +19.367% | 218 | 4,890 | +6.958% |
| 2026-10-13 | 26.95 | 26.95 | 26.70 | 26.85 | -0.371% | 40 | 4,895 | +27.672% |
| 2026-10-09 | 27.60 | 27.60 | 26.93 | 26.95 | -9.106% | 29 | 4,896 | +27.199% |
| 2026-10-08 | 27.40 | 30.00 | 27.40 | 29.65 | +10.019% | 246 | 4,876 | +15.616% |
| 2026-10-07 | 26.90 | 26.95 | 26.90 | 26.95 | +1.698% | 41 | 4,840 | +27.199% |
| 2026-10-06 | 26.50 | 26.50 | 26.50 | 26.50 | -2.033% | 1 | 4,839 | +29.358% |
| 2026-10-05 | 27.42 | 27.42 | 27.05 | 27.05 | -3.599% | 12 | 4,828 | +26.728% |
| 2026-10-02 | 28.78 | 28.78 | 28.06 | 28.06 | -7.025% | 3 | 4,829 | +22.167% |
| 2026-10-01 | 29.40 | 30.18 | 29.40 | 30.18 | +2.409% | 6 | 4,827 | +13.585% |
| 2026-09-30 | 29.70 | 29.78 | 29.30 | 29.47 | +4.134% | 611 | 4,271 | +16.322% |
| 2026-09-29 | 28.25 | 28.30 | 28.25 | 28.30 | -7.818% | 5 | 4,266 | +21.131% |
| 2026-09-28 | 30.63 | 31.15 | 30.62 | 30.70 | +4.244% | 11 | 4,262 | +11.661% |
| 2026-09-24 | 29.09 | 31.15 | 29.09 | 29.45 | +11.132% | 16 | 4,259 | +16.401% |
| 2026-09-23 | 26.41 | 26.50 | 26.41 | 26.50 | +2.396% | 7 | 4,254 | +29.358% |
| 2026-09-22 | 25.13 | 25.88 | 25.13 | 25.88 | +0.310% | 10 | 4,252 | +32.457% |
| 2026-09-21 | 25.85 | 25.85 | 25.80 | 25.80 | -0.846% | 166 | 4,318 | +32.868% |
| 2026-09-18 | 26.40 | 26.40 | 26.02 | 26.02 | +1.245% | 11 | 4,318 | +31.745% |
| 2026-09-17 | 25.80 | 25.80 | 25.64 | 25.70 | -9.347% | 76 | 4,273 | +33.385% |
| 2026-09-15 | 28.05 | 28.35 | 27.95 | 28.35 | +2.015% | 4 | 4,269 | +20.917% |
| 2026-09-14 | 28.40 | 28.40 | 27.43 | 27.79 | +8.767% | 13 | 4,257 | +23.354% |
| 2026-09-11 | 25.05 | 25.55 | 25.05 | 25.55 | +5.797% | 5 | 4,253 | +34.168% |
| 2026-09-09 | 24.60 | 24.60 | 24.15 | 24.15 | +4.410% | 2 | 4,252 | +41.946% |
| 2026-09-08 | 23.13 | 23.13 | 23.13 | 23.13 | -9.294% | 1 | 4,253 | +48.206% |
| 2026-09-04 | 25.64 | 25.75 | 25.50 | 25.50 | -2.894% | 21 | 4,270 | +34.431% |
| 2026-09-03 | 28.67 | 28.67 | 26.26 | 26.26 | -10.314% | 2 | 4,270 | +30.541% |
| 2026-09-02 | 29.29 | 29.29 | 29.28 | 29.28 | -0.272% | 2 | 4,270 | +17.077% |
| 2026-08-28 | 29.15 | 29.36 | 29.15 | 29.36 | -0.643% | 3 | 4,269 | +16.757% |
| 2026-08-27 | 29.00 | 29.55 | 29.00 | 29.55 | -2.152% | 5 | 4,272 | +16.007% |
| 2026-08-26 | 30.50 | 30.99 | 30.20 | 30.20 | -7.077% | 96 | 4,312 | +13.510% |
| 2026-08-24 | 32.50 | 32.50 | 32.50 | 32.50 | +3.339% | 1 | 4,312 | +5.477% |
| 2026-08-21 | 31.50 | 31.50 | 31.45 | 31.45 | -4.116% | 2 | 4,314 | +8.998% |
| 2026-08-18 | 32.80 | 32.80 | 32.80 | 32.80 | +2.821% | 1 | 4,313 | +4.512% |
| 2026-08-17 | 31.68 | 31.90 | 31.68 | 31.90 | +1.917% | 4 | 4,313 | +7.461% |
| 2026-08-14 | 30.77 | 31.30 | 30.77 | 31.30 | +0.805% | 7 | 4,309 | +9.521% |
| 2026-08-12 | 31.50 | 31.50 | 31.00 | 31.05 | -9.078% | 4 | 4,309 | +10.403% |
| 2026-08-11 | 34.15 | 34.15 | 34.15 | 34.15 | +3.110% | 4 | 4,309 | +0.381% |
| 2026-08-10 | 33.12 | 33.12 | 33.12 | 33.12 | -6.704% | 1 | 4,310 | +3.502% |
| 2026-08-07 | 35.49 | 35.50 | 35.49 | 35.50 | -1.252% | 5 | 4,305 | -3.437% |
| 2026-08-06 | 35.95 | 35.95 | 35.95 | 35.95 | +1.410% | 40 | 4,305 | -4.645% |
| 2026-08-04 | 36.20 | 36.20 | 35.45 | 35.45 | -4.832% | 61 | 4,335 | -3.300% |
| 2026-08-03 | 37.25 | 37.25 | 37.25 | 37.25 | -9.035% | 10 | 4,345 | -7.973% |
| 2026-07-31 | 41.52 | 41.52 | 40.95 | 40.95 | -10.433% | 102 | 4,246 | -16.288% |
| 2026-07-29 | 45.72 | 45.72 | 45.72 | 45.72 | -2.661% | 1 | 4,246 | -25.022% |
| 2026-07-28 | 46.97 | 46.97 | 46.97 | 46.97 | +5.267% | 1 | 4,247 | -27.017% |
| 2026-07-27 | 44.62 | 44.62 | 44.62 | 44.62 | -1.848% | 1 | 4,246 | -23.173% |
| 2026-07-23 | 45.46 | 45.46 | 45.46 | 45.46 | +5.476% | 1 | 4,246 | -24.593% |
| 2026-07-22 | 42.12 | 43.10 | 42.12 | 43.10 | +1.055% | 71 | 4,207 | -20.464% |
| 2026-07-21 | 42.65 | 42.65 | 42.65 | 42.65 | +3.269% | 1 | 4,206 | -19.625% |
| 2026-07-16 | 39.80 | 41.30 | 39.80 | 41.30 | +8.684% | 11 | 4,196 | -16.998% |
| 2026-07-15 | 38.98 | 38.98 | 38.00 | 38.00 | -3.185% | 31 | 4,225 | -9.789% |
| 2026-07-14 | 39.34 | 39.57 | 38.30 | 39.25 | +1.290% | 53 | 4,173 | -12.662% |
| 2026-07-13 | 36.50 | 38.81 | 36.50 | 38.75 | +12.221% | 69 | 4,139 | -11.535% |
| 2026-07-09 | 34.05 | 34.53 | 33.57 | 34.53 | -4.928% | 75 | 4,096 | -0.724% |
| 2026-07-08 | 34.85 | 36.32 | 34.85 | 36.32 | +1.453% | 20 | 4,088 | -5.617% |
| 2026-07-07 | 35.80 | 35.80 | 35.80 | 35.80 | +3.768% | 6 | 4,082 | -4.246% |
| 2026-07-06 | 34.59 | 34.75 | 34.50 | 34.50 | +0.583% | 12 | 4,072 | -0.638% |
| 2026-07-02 | 32.77 | 34.77 | 32.75 | 34.30 | +4.541% | 97 | 4,162 | -0.058% |
| 2026-06-30 | 32.81 | 32.81 | 32.81 | 32.81 | +1.768% | 1 | 4,163 | +4.480% |
| 2026-06-29 | 31.33 | 32.41 | 31.33 | 32.24 | +1.864% | 55 | 4,111 | +6.328% |
| 2026-06-26 | 31.83 | 31.83 | 31.65 | 31.65 | +3.499% | 30 | 4,081 | +8.310% |
| 2026-06-25 | 30.50 | 30.58 | 30.45 | 30.58 | +3.661% | 760 | 3,321 | +12.099% |
| 2026-06-24 | 27.88 | 29.58 | 27.88 | 29.50 | +14.120% | 22 | 3,304 | +16.203% |
| 2026-06-23 | 25.14 | 25.85 | 25.14 | 25.85 | +5.510% | 3 | 3,304 | +32.611% |
| 2026-06-22 | 23.90 | 24.50 | 23.90 | 24.50 | +7.456% | 4 | 3,304 | +39.918% |
| 2026-06-18 | 22.80 | 22.80 | 22.80 | 22.80 | +0.352% | 1 | 3,304 | +50.351% |
| 2026-06-17 | 22.72 | 22.72 | 22.72 | 22.72 | +3.414% | 1 | 3,305 | +50.880% |
| 2026-06-15 | 21.81 | 21.97 | 21.81 | 21.97 | -9.027% | 7 | 3,309 | +56.031% |
| 2026-06-12 | 24.15 | 24.15 | 24.15 | 24.15 | -3.129% | 3 | 3,306 | +41.946% |
| 2026-06-11 | 24.28 | 25.15 | 24.28 | 24.93 | +21.907% | 6 | 3,301 | +37.505% |
| 2026-06-10 | 20.45 | 20.45 | 20.45 | 20.45 | -0.098% | 2 | 3,299 | +67.628% |
| 2026-06-09 | 20.47 | 20.47 | 20.47 | 20.47 | +14.678% | 1 | 3,298 | +67.465% |
| 2026-06-03 | 17.75 | 17.85 | 17.75 | 17.85 | +5.310% | 3 | 3,297 | +92.045% |
| 2026-06-02 | 17.40 | 17.55 | 16.82 | 16.95 | +3.988% | 67 | 3,318 | +102.242% |
| 2026-06-01 | 17.47 | 17.47 | 16.30 | 16.30 | -13.206% | 2 | 3,318 | +110.307% |
| 2026-05-29 | 19.10 | 19.10 | 18.78 | 18.78 | -6.984% | 2 | 3,319 | +82.535% |
| 2026-05-28 | 20.75 | 20.75 | 20.10 | 20.19 | -6.311% | 24 | 3,342 | +69.787% |
| 2026-05-26 | 22.80 | 22.80 | 21.43 | 21.55 | -6.710% | 3 | 3,342 | +59.072% |
| 2026-05-18 | 23.10 | 23.10 | 23.10 | 23.10 | +9.065% | 4 | 3,341 | +48.398% |
| 2026-05-14 | 22.71 | 22.71 | 21.18 | 21.18 | -8.192% | 2 | 3,343 | +61.851% |
| 2026-05-12 | 23.14 | 23.14 | 23.03 | 23.07 | +4.959% | 4 | 3,344 | +48.591% |
| 2026-05-11 | 21.96 | 21.98 | 21.96 | 21.98 | -4.435% | 2 | 3,344 | +55.960% |
| 2026-05-08 | 23.00 | 23.00 | 23.00 | 23.00 | +3.837% | 5 | 3,344 | +49.043% |
| 2026-05-07 | 21.55 | 22.70 | 21.55 | 22.15 | -3.696% | 28 | 3,345 | +54.763% |
| 2026-05-05 | 23.34 | 23.34 | 23.00 | 23.00 | -2.335% | 5 | 3,331 | +49.043% |
| 2026-05-04 | 23.79 | 23.79 | 23.55 | 23.55 | +7.192% | 5 | 3,334 | +45.563% |
| 2026-04-22 | 21.84 | 22.00 | 21.84 | 21.97 | -0.857% | 78 | 3,330 | +56.031% |
| 2026-04-21 | 23.30 | 23.30 | 22.16 | 22.16 | -4.069% | 6 | 3,408 | +54.693% |
| 2026-04-20 | 22.88 | 23.10 | 22.88 | 23.10 | -1.827% | 75 | 3,408 | +48.398% |
| 2026-04-17 | 23.53 | 23.53 | 23.53 | 23.53 | -0.717% | 1 | 3,333 | +45.686% |
| 2026-04-16 | 23.33 | 24.10 | 23.33 | 23.70 | -7.059% | 33 | 3,333 | +44.641% |
| 2026-04-15 | 25.50 | 25.50 | 25.50 | 25.50 | -6.422% | 1 | 3,304 | +34.431% |
| 2026-04-14 | 27.15 | 27.35 | 27.05 | 27.25 | -6.582% | 20 | 3,304 | +25.798% |
| 2026-04-13 | 31.32 | 31.32 | 29.15 | 29.17 | -12.218% | 194 | 3,294 | +17.518% |
| 2026-04-10 | 32.80 | 33.85 | 32.80 | 33.23 | +0.393% | 368 | 3,216 | +3.160% |
| 2026-04-09 | 33.25 | 33.25 | 33.10 | 33.10 | +2.699% | 101 | 2,849 | +3.565% |
| 2026-04-07 | 32.40 | 32.40 | 32.15 | 32.23 | +1.448% | 11 | 2,749 | +6.361% |
| 2026-04-02 | 31.77 | 31.77 | 31.77 | 31.77 | +0.221% | 1 | 2,745 | +7.901% |
| 2026-03-31 | 31.75 | 31.75 | 31.70 | 31.70 | -8.249% | 2 | 2,745 | +8.139% |
| 2026-03-30 | 33.65 | 34.55 | 33.65 | 34.55 | +7.800% | 26 | 2,744 | -0.781% |
| 2026-03-26 | 32.05 | 32.05 | 32.05 | 32.05 | +2.070% | 1 | 2,734 | +6.958% |
| 2026-03-25 | 31.40 | 31.40 | 31.40 | 31.40 | +8.351% | 74 | 2,734 | +9.172% |
| 2026-03-23 | 28.80 | 28.98 | 28.80 | 28.98 | +0.381% | 11 | 2,670 | +18.288% |
| 2026-03-17 | 28.87 | 28.87 | 28.87 | 28.87 | +0.417% | 1 | 2,661 | +18.739% |
| 2026-03-16 | 28.45 | 28.75 | 28.45 | 28.75 | +3.232% | 102 | 2,661 | +19.235% |
| 2026-03-12 | 27.85 | 27.85 | 27.85 | 27.85 | +2.015% | 2 | 2,591 | +23.088% |
| 2026-03-11 | 27.25 | 27.30 | 26.37 | 27.30 | -10.079% | 20 | 2,591 | +25.568% |
| 2026-03-06 | 31.46 | 31.70 | 30.00 | 30.36 | -10.442% | 5 | 2,606 | +12.912% |
| 2026-03-03 | 33.90 | 33.90 | 33.90 | 33.90 | -1.739% | 650 | 2,607 | +1.121% |
| 2026-03-02 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 10 | 1,957 | -0.638% |
| 2026-02-27 | 34.20 | 34.50 | 34.09 | 34.50 | +3.759% | 17 | 1,958 | -0.638% |
| 2026-02-26 | 33.25 | 33.25 | 33.25 | 33.25 | +0.120% | 1 | 1,941 | +3.098% |
| 2026-02-25 | 32.63 | 33.21 | 31.20 | 33.21 | -7.079% | 1,106 | 840 | +3.222% |
| 2026-02-23 | 35.00 | 36.03 | 35.00 | 35.74 | +18.110% | 5 | 840 | -4.085% |
| 2026-02-18 | 30.83 | 30.83 | 30.26 | 30.26 | -3.784% | 2 | 839 | +13.285% |
| 2026-02-17 | 31.05 | 31.45 | 31.05 | 31.45 | +4.520% | 603 | 838 | +8.998% |
| 2026-02-13 | 30.20 | 30.20 | 30.09 | 30.09 | -0.166% | 2 | 256 | +13.925% |
| 2026-02-09 | 31.05 | 31.22 | 30.14 | 30.14 | -12.435% | 61 | 256 | +13.736% |
| 2026-02-06 | 34.70 | 34.70 | 34.42 | 34.42 | -3.882% | 13 | 235 | -0.407% |
| 2026-02-05 | 34.50 | 35.81 | 34.37 | 35.81 | +9.611% | 5 | 229 | -4.273% |
| 2026-02-04 | 32.00 | 32.67 | 32.00 | 32.67 | +10.185% | 5 | 225 | +4.928% |
| 2026-02-03 | 30.00 | 30.00 | 29.65 | 29.65 | +12.952% | 2 | 225 | +15.616% |
| 2026-02-02 | 26.45 | 26.45 | 26.25 | 26.25 | -4.719% | 2 | 223 | +30.590% |
| 2026-01-29 | 27.55 | 27.55 | 27.55 | 27.55 | +23.932% | 1 | 222 | +24.428% |
| 2026-01-26 | 22.35 | 22.35 | 22.23 | 22.23 | -5.404% | 2 | 221 | +54.206% |
| 2026-01-23 | 23.50 | 23.50 | 23.50 | 23.50 | -6.000% | 1 | 222 | +45.872% |
| 2026-01-21 | 25.00 | 25.00 | 25.00 | 25.00 | +8.696% | 1 | 221 | +37.120% |
| 2026-01-20 | 22.47 | 23.00 | 22.47 | 23.00 | +8.134% | 12 | 220 | +49.043% |
| 2026-01-16 | 21.27 | 21.27 | 21.27 | 21.27 | +2.260% | 1 | 217 | +61.166% |
| 2026-01-14 | 20.80 | 20.80 | 20.80 | 20.80 | +10.169% | 1 | 217 | +64.808% |
| 2026-01-13 | 18.65 | 18.88 | 18.65 | 18.88 | -5.741% | 3 | 217 | +81.568% |
| 2026-01-06 | 20.03 | 20.03 | 20.03 | 20.03 | +4.377% | 1 | 216 | +71.143% |
| 2025-12-31 | 19.18 | 19.19 | 19.18 | 19.19 | -0.052% | 2 | 217 | +78.635% |
| 2025-12-30 | 19.15 | 19.20 | 19.15 | 19.20 | -3.808% | 2 | 217 | +78.542% |
| 2025-12-29 | 19.95 | 19.96 | 19.95 | 19.96 | +3.688% | 3 | 217 | +71.743% |
| 2025-12-26 | 19.28 | 19.28 | 19.25 | 19.25 | -3.990% | 3 | 216 | +78.078% |
| 2025-12-23 | 20.05 | 20.05 | 20.05 | 20.05 | +1.519% | 2 | 219 | +70.973% |
| 2025-12-22 | 20.02 | 20.02 | 19.60 | 19.75 | -4.635% | 39 | 217 | +73.570% |
| 2025-12-19 | 21.09 | 21.09 | 20.64 | 20.71 | -10.694% | 5 | 196 | +65.524% |
| 2025-12-18 | 23.19 | 23.19 | 23.19 | 23.19 | 0.000% | 1 | 194 | +47.822% |
| 2025-12-17 | 23.19 | 23.19 | 23.19 | 23.19 | +10.429% | 2 | 194 | +47.822% |
| 2025-12-12 | 21.00 | 21.00 | 21.00 | 21.00 | +7.969% | 1 | 192 | +63.238% |
| 2025-12-11 | 21.31 | 21.31 | 19.45 | 19.45 | +15.021% | 21 | 191 | +76.247% |
| 2025-12-10 | 16.85 | 17.00 | 16.85 | 16.91 | -7.596% | 4 | 175 | +102.720% |
| 2025-12-04 | 18.30 | 18.30 | 18.30 | 18.30 | -11.594% | 10 | 173 | +87.322% |
| 2025-11-25 | 20.70 | 20.70 | 20.70 | 20.70 | +0.242% | 160 | 173 | +65.604% |
| 2025-11-24 | 20.65 | 20.65 | 20.65 | 20.65 | -0.386% | 10 | 13 | +66.005% |
| 2025-11-21 | 19.93 | 20.73 | 19.93 | 20.73 | +45.986% | 4 | 4 | +65.364% |
| 2025-11-11 | 14.20 | 14.20 | 14.20 | 14.20 | +0.141% | 1 | 2 | +141.408% |
| 2025-11-10 | 13.50 | 14.18 | 13.50 | 14.18 | 0.000% | 3 | 2 | +141.749% |