ORCL280121P00165000
ORCL Jan 21 2028 165.00 Put
optionOPRA
EODNov 4, 2026
54.80USD+0.146%(+0.08)3Vol3,343OI
ORCL280121P00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 54.80 | 54.80 | 54.80 | 54.80 | +0.146% | 3 | 3,340 | 0.000% |
| 2026-11-03 | 54.72 | 54.72 | 54.72 | 54.72 | -2.373% | 1 | 3,340 | +0.146% |
| 2026-11-02 | 56.05 | 56.05 | 56.05 | 56.05 | +11.765% | 1 | 3,340 | -2.230% |
| 2026-10-30 | 50.15 | 50.15 | 50.15 | 50.15 | +4.916% | 2 | 3,340 | +9.272% |
| 2026-10-29 | 47.80 | 47.80 | 47.80 | 47.80 | -11.481% | 3 | 3,340 | +14.644% |
| 2026-10-23 | 54.00 | 54.00 | 54.00 | 54.00 | +8.000% | 1 | 3,339 | +1.481% |
| 2026-10-15 | 50.00 | 50.00 | 50.00 | 50.00 | -3.101% | 8 | 3,339 | +9.600% |
| 2026-10-14 | 49.70 | 51.60 | 49.70 | 51.60 | +13.882% | 114 | 3,298 | +6.202% |
| 2026-10-13 | 46.50 | 46.55 | 45.30 | 45.31 | -3.902% | 47 | 3,298 | +20.945% |
| 2026-10-12 | 47.15 | 47.15 | 47.15 | 47.15 | +4.061% | 26 | 3,298 | +16.225% |
| 2026-10-09 | 45.31 | 45.31 | 45.31 | 45.31 | -7.719% | 20 | 3,304 | +20.945% |
| 2026-10-08 | 49.10 | 49.10 | 49.10 | 49.10 | +8.460% | 50 | 3,254 | +11.609% |
| 2026-10-05 | 45.27 | 45.27 | 45.27 | 45.27 | -5.687% | 1 | 3,254 | +21.051% |
| 2026-09-25 | 48.00 | 48.00 | 48.00 | 48.00 | -0.187% | 5 | 3,259 | +14.167% |
| 2026-09-24 | 50.35 | 50.35 | 48.09 | 48.09 | +7.825% | 2 | 3,259 | +13.953% |
| 2026-09-18 | 44.60 | 44.60 | 44.60 | 44.60 | +2.529% | 1 | 3,258 | +22.870% |
| 2026-09-17 | 42.85 | 43.50 | 42.85 | 43.50 | -4.918% | 10 | 3,260 | +25.977% |
| 2026-09-16 | 45.75 | 45.75 | 45.75 | 45.75 | +0.109% | 1 | 3,261 | +19.781% |
| 2026-09-15 | 45.70 | 45.70 | 45.70 | 45.70 | +5.665% | 1 | 3,260 | +19.912% |
| 2026-09-10 | 43.30 | 43.30 | 43.25 | 43.25 | +5.617% | 73 | 3,260 | +26.705% |
| 2026-09-08 | 40.25 | 40.95 | 40.25 | 40.95 | -17.705% | 42 | 3,258 | +33.822% |
| 2026-08-25 | 49.70 | 49.76 | 49.70 | 49.76 | -12.317% | 10 | 3,258 | +10.129% |
| 2026-08-03 | 58.50 | 58.50 | 56.75 | 56.75 | -13.293% | 5 | 3,261 | -3.436% |
| 2026-07-27 | 65.56 | 65.56 | 65.45 | 65.45 | +5.056% | 5 | 3,264 | -16.272% |
| 2026-07-22 | 62.30 | 62.30 | 62.30 | 62.30 | +0.891% | 2 | 3,262 | -12.039% |
| 2026-07-17 | 61.65 | 61.75 | 61.65 | 61.75 | +5.718% | 24 | 3,262 | -11.255% |
| 2026-07-13 | 56.34 | 58.41 | 56.34 | 58.41 | +12.327% | 23 | 3,263 | -6.180% |
| 2026-07-10 | 52.00 | 52.00 | 52.00 | 52.00 | -4.849% | 1 | 3,262 | +5.385% |
| 2026-07-07 | 54.65 | 54.65 | 54.65 | 54.65 | +2.456% | 10 | 3,262 | +0.274% |
| 2026-07-02 | 51.30 | 53.34 | 51.30 | 53.34 | +16.769% | 41 | 3,241 | +2.737% |
| 2026-06-24 | 45.68 | 45.68 | 45.68 | 45.68 | +17.823% | 1 | 3,242 | +19.965% |
| 2026-06-22 | 38.77 | 38.77 | 38.77 | 38.77 | +7.099% | 1 | 3,241 | +41.346% |
| 2026-06-18 | 36.20 | 36.20 | 36.20 | 36.20 | +2.637% | 2 | 3,239 | +51.381% |
| 2026-06-15 | 35.35 | 35.60 | 35.27 | 35.27 | -9.098% | 25 | 3,254 | +55.373% |
| 2026-06-12 | 38.85 | 38.85 | 38.80 | 38.80 | -2.513% | 2 | 3,254 | +41.237% |
| 2026-06-11 | 40.10 | 40.10 | 39.23 | 39.80 | +17.751% | 8 | 3,248 | +37.688% |
| 2026-06-10 | 33.80 | 33.88 | 33.80 | 33.80 | -3.511% | 14 | 3,254 | +62.130% |
| 2026-06-09 | 31.88 | 35.03 | 31.88 | 35.03 | +7.388% | 3 | 3,253 | +56.437% |
| 2026-06-08 | 32.38 | 32.62 | 31.99 | 32.62 | -0.092% | 9 | 3,249 | +67.995% |
| 2026-06-05 | 30.34 | 32.65 | 30.34 | 32.65 | +8.942% | 2 | 3,250 | +67.841% |
| 2026-06-04 | 29.97 | 29.97 | 29.97 | 29.97 | +2.813% | 3 | 3,253 | +82.850% |
| 2026-06-03 | 29.05 | 29.15 | 29.05 | 29.15 | +5.808% | 2 | 3,252 | +87.993% |
| 2026-06-02 | 28.65 | 28.68 | 27.55 | 27.55 | -0.253% | 22 | 3,251 | +98.911% |
| 2026-06-01 | 29.12 | 29.12 | 27.62 | 27.62 | -8.935% | 2 | 3,252 | +98.407% |
| 2026-05-29 | 31.50 | 31.50 | 30.33 | 30.33 | -7.248% | 4 | 3,252 | +80.679% |
| 2026-05-28 | 32.81 | 32.90 | 32.69 | 32.70 | -7.234% | 5 | 3,256 | +67.584% |
| 2026-05-26 | 34.63 | 35.25 | 34.61 | 35.25 | +0.571% | 29 | 3,255 | +55.461% |
| 2026-05-22 | 34.92 | 35.05 | 34.92 | 35.05 | -3.841% | 2 | 3,254 | +56.348% |
| 2026-05-19 | 36.45 | 36.45 | 36.45 | 36.45 | -0.951% | 2 | 3,254 | +50.343% |
| 2026-05-18 | 36.80 | 36.80 | 36.80 | 36.80 | +3.662% | 1 | 3,255 | +48.913% |
| 2026-05-15 | 35.50 | 35.50 | 35.50 | 35.50 | +4.967% | 1 | 3,255 | +54.366% |
| 2026-05-14 | 33.82 | 33.82 | 33.82 | 33.82 | -6.703% | 5 | 3,260 | +62.034% |
| 2026-05-13 | 36.25 | 36.25 | 36.25 | 36.25 | -3.590% | 1 | 3,261 | +51.172% |
| 2026-05-12 | 37.60 | 37.60 | 37.60 | 37.60 | +6.909% | 2 | 3,263 | +45.745% |
| 2026-05-11 | 35.30 | 35.30 | 34.80 | 35.17 | +0.486% | 5 | 3,262 | +55.815% |
| 2026-05-08 | 35.07 | 35.07 | 34.65 | 35.00 | -1.242% | 51 | 3,262 | +56.571% |
| 2026-05-07 | 34.50 | 35.44 | 34.50 | 35.44 | -2.503% | 25 | 3,271 | +54.628% |
| 2026-05-05 | 36.94 | 37.00 | 36.35 | 36.35 | -2.937% | 3 | 3,272 | +50.757% |
| 2026-05-04 | 37.22 | 37.45 | 37.22 | 37.45 | -11.986% | 7 | 3,271 | +46.328% |
| 2026-04-30 | 42.55 | 42.55 | 42.55 | 42.55 | +0.236% | 10 | 3,270 | +28.790% |
| 2026-04-29 | 42.37 | 42.85 | 42.37 | 42.45 | +1.313% | 154 | 3,260 | +29.093% |
| 2026-04-28 | 41.90 | 41.90 | 41.90 | 41.90 | +6.616% | 6 | 3,110 | +30.788% |
| 2026-04-27 | 39.30 | 39.30 | 39.30 | 39.30 | -2.360% | 1 | 3,104 | +39.440% |
| 2026-04-24 | 38.51 | 40.25 | 38.51 | 40.25 | +14.967% | 3 | 3,103 | +36.149% |
| 2026-04-22 | 35.89 | 35.89 | 35.01 | 35.01 | -2.750% | 6 | 3,104 | +56.527% |
| 2026-04-21 | 36.00 | 36.00 | 36.00 | 36.00 | -6.005% | 1 | 3,106 | +52.222% |
| 2026-04-20 | 38.28 | 38.30 | 38.28 | 38.30 | +1.808% | 3 | 3,106 | +43.081% |
| 2026-04-17 | 38.40 | 38.40 | 37.62 | 37.62 | -1.260% | 6 | 3,104 | +45.667% |
| 2026-04-16 | 38.37 | 38.37 | 38.00 | 38.10 | -5.926% | 29 | 3,103 | +43.832% |
| 2026-04-15 | 39.77 | 40.50 | 39.77 | 40.50 | -5.814% | 5 | 3,099 | +35.309% |
| 2026-04-14 | 42.20 | 43.13 | 42.20 | 43.00 | -5.245% | 327 | 3,100 | +27.442% |
| 2026-04-13 | 49.05 | 49.05 | 45.37 | 45.38 | -12.815% | 180 | 3,388 | +20.758% |
| 2026-04-09 | 50.96 | 52.05 | 50.96 | 52.05 | +5.535% | 17 | 3,412 | +5.283% |
| 2026-04-06 | 49.20 | 49.32 | 49.20 | 49.32 | +0.653% | 3 | 3,395 | +11.111% |
| 2026-04-02 | 49.09 | 49.24 | 48.95 | 49.00 | -0.204% | 20 | 3,375 | +11.837% |
| 2026-03-31 | 49.10 | 49.10 | 49.10 | 49.10 | -6.083% | 1 | 3,375 | +11.609% |
| 2026-03-30 | 52.28 | 52.28 | 52.28 | 52.28 | +2.209% | 4 | 3,375 | +4.820% |
| 2026-03-27 | 51.15 | 51.15 | 51.15 | 51.15 | +6.674% | 1 | 3,375 | +7.136% |
| 2026-03-24 | 47.95 | 47.95 | 47.95 | 47.95 | +5.640% | 2 | 3,374 | +14.286% |
| 2026-03-19 | 47.06 | 47.61 | 45.39 | 45.39 | +0.532% | 30 | 3,374 | +20.731% |
| 2026-03-16 | 45.15 | 45.15 | 45.15 | 45.15 | +2.777% | 10 | 3,364 | +21.373% |
| 2026-03-12 | 43.93 | 43.93 | 43.93 | 43.93 | +2.163% | 2 | 3,364 | +24.744% |
| 2026-03-11 | 40.63 | 43.00 | 40.32 | 43.00 | -11.975% | 13 | 3,362 | +27.442% |
| 2026-03-10 | 48.85 | 48.85 | 48.85 | 48.85 | -2.222% | 2 | 3,362 | +12.180% |
| 2026-03-09 | 50.10 | 50.10 | 49.94 | 49.96 | +4.040% | 4 | 3,362 | +9.688% |
| 2026-03-06 | 46.70 | 48.02 | 45.90 | 48.02 | -4.056% | 1,504 | 3,358 | +14.119% |
| 2026-03-03 | 50.05 | 50.05 | 50.05 | 50.05 | -2.532% | 10 | 1,855 | +9.491% |
| 2026-03-02 | 51.35 | 51.35 | 51.35 | 51.35 | -4.376% | 1 | 1,855 | +6.719% |
| 2026-02-23 | 52.77 | 54.17 | 52.77 | 53.70 | +9.525% | 20 | 1,855 | +2.048% |
| 2026-02-20 | 48.30 | 49.14 | 48.30 | 49.03 | +7.287% | 10 | 1,864 | +11.768% |
| 2026-02-13 | 45.70 | 45.70 | 45.70 | 45.70 | -1.189% | 900 | 2,754 | +19.912% |
| 2026-02-12 | 48.45 | 48.45 | 46.21 | 46.25 | -2.033% | 7 | 2,754 | +18.486% |
| 2026-02-11 | 47.36 | 47.36 | 47.14 | 47.21 | +4.033% | 3 | 2,757 | +16.077% |
| 2026-02-10 | 44.94 | 45.38 | 44.92 | 45.38 | -3.795% | 4 | 2,754 | +20.758% |
| 2026-02-09 | 47.17 | 47.17 | 47.17 | 47.17 | -7.383% | 3 | 2,750 | +16.176% |
| 2026-02-04 | 49.50 | 50.93 | 49.50 | 50.93 | +4.472% | 8 | 2,747 | +7.599% |
| 2026-02-03 | 46.85 | 48.75 | 46.85 | 48.75 | +12.847% | 2 | 2,743 | +12.410% |
| 2026-02-02 | 41.00 | 43.20 | 41.00 | 43.20 | -0.461% | 490 | 2,744 | +26.852% |
| 2026-01-30 | 42.08 | 43.48 | 41.68 | 43.40 | +1.048% | 17 | 2,304 | +26.267% |
| 2026-01-29 | 42.00 | 42.97 | 42.00 | 42.95 | +15.924% | 4 | 2,301 | +27.590% |
| 2026-01-23 | 37.05 | 37.05 | 37.05 | 37.05 | -7.836% | 1 | 2,297 | +47.908% |
| 2026-01-21 | 37.95 | 40.20 | 37.95 | 40.20 | +11.667% | 511 | 2,297 | +36.318% |
| 2026-01-20 | 36.00 | 36.00 | 36.00 | 36.00 | +17.264% | 1 | 1,797 | +52.222% |
| 2026-01-12 | 30.70 | 30.70 | 30.70 | 30.70 | -3.368% | 1 | 1,796 | +78.502% |
| 2026-01-09 | 31.77 | 31.77 | 31.77 | 31.77 | -3.727% | 6 | 1,797 | +72.490% |
| 2026-01-05 | 33.10 | 33.10 | 33.00 | 33.00 | +4.200% | 2 | 1,805 | +66.061% |
| 2025-12-31 | 31.69 | 31.69 | 31.67 | 31.67 | +0.222% | 2 | 1,805 | +73.034% |
| 2025-12-30 | 31.60 | 31.60 | 31.60 | 31.60 | +1.380% | 10 | 1,805 | +73.418% |
| 2025-12-26 | 31.58 | 31.58 | 31.17 | 31.17 | -1.827% | 2 | 1,815 | +75.810% |
| 2025-12-24 | 31.75 | 31.75 | 31.75 | 31.75 | -2.458% | 10 | 1,803 | +72.598% |
| 2025-12-23 | 32.55 | 32.55 | 32.55 | 32.55 | +0.930% | 1 | 1,803 | +68.356% |
| 2025-12-22 | 32.75 | 32.85 | 32.25 | 32.25 | -5.007% | 80 | 1,803 | +69.922% |
| 2025-12-19 | 33.50 | 33.95 | 33.50 | 33.95 | -9.225% | 8 | 1,788 | +61.414% |
| 2025-12-17 | 37.14 | 37.40 | 37.14 | 37.40 | +8.186% | 2 | 1,782 | +46.524% |
| 2025-12-16 | 35.20 | 35.20 | 34.57 | 34.57 | -2.757% | 12 | 1,781 | +58.519% |
| 2025-12-15 | 34.35 | 36.00 | 34.35 | 35.55 | +2.805% | 27 | 1,771 | +54.149% |
| 2025-12-12 | 34.74 | 34.74 | 34.58 | 34.58 | +6.728% | 1,001 | 1,754 | +58.473% |
| 2025-12-11 | 32.92 | 33.34 | 32.40 | 32.40 | +15.261% | 19 | 753 | +69.136% |
| 2025-12-08 | 28.11 | 28.11 | 28.11 | 28.11 | -5.829% | 5 | 766 | +94.948% |
| 2025-12-03 | 30.90 | 30.90 | 29.85 | 29.85 | -7.642% | 248 | 766 | +83.585% |
| 2025-12-01 | 32.35 | 32.35 | 32.32 | 32.32 | -0.554% | 2 | 525 | +69.554% |
| 2025-11-28 | 32.50 | 32.50 | 32.50 | 32.50 | +2.686% | 1 | 525 | +68.615% |
| 2025-11-26 | 31.10 | 31.65 | 31.10 | 31.65 | -10.085% | 2 | 524 | +73.144% |
| 2025-11-25 | 35.20 | 35.20 | 35.20 | 35.20 | +5.075% | 11 | 524 | +55.682% |
| 2025-11-24 | 33.50 | 33.50 | 33.50 | 33.50 | +2.134% | 2 | 523 | +63.582% |
| 2025-11-21 | 33.28 | 33.28 | 32.80 | 32.80 | +11.603% | 33 | 521 | +67.073% |
| 2025-11-20 | 29.25 | 29.39 | 29.25 | 29.39 | +4.405% | 2 | 488 | +86.458% |
| 2025-11-18 | 28.02 | 28.15 | 28.02 | 28.15 | -0.880% | 2 | 488 | +94.671% |
| 2025-11-17 | 27.90 | 28.85 | 27.85 | 28.40 | +5.733% | 471 | 488 | +92.958% |
| 2025-11-13 | 26.75 | 26.86 | 26.75 | 26.86 | +12.432% | 2 | 29 | +104.021% |
| 2025-11-10 | 23.90 | 24.00 | 23.86 | 23.89 | -2.847% | 8 | 29 | +129.385% |
| 2025-11-07 | 24.59 | 24.59 | 24.59 | 24.59 | +7.380% | 1 | 26 | +122.855% |
| 2025-11-06 | 22.90 | 22.90 | 22.90 | 22.90 | +4.044% | 6 | 27 | +139.301% |
| 2025-11-04 | 21.80 | 22.01 | 21.80 | 22.01 | +2.802% | 3 | 27 | +148.978% |
| 2025-11-03 | 21.40 | 21.41 | 21.17 | 21.41 | +1.134% | 7 | 21 | +155.955% |
| 2025-10-30 | 21.06 | 21.17 | 21.06 | 21.17 | +7.681% | 2 | 21 | +158.857% |
| 2025-10-29 | 19.46 | 19.66 | 19.46 | 19.66 | +8.320% | 2 | 20 | +178.739% |
| 2025-10-28 | 18.11 | 18.15 | 18.11 | 18.15 | -2.051% | 2 | 20 | +201.928% |
| 2025-10-23 | 18.34 | 18.53 | 18.34 | 18.53 | -5.217% | 2 | 19 | +195.737% |
| 2025-10-22 | 19.57 | 19.57 | 19.37 | 19.55 | +22.188% | 3 | 19 | +180.307% |
| 2025-10-16 | 16.00 | 16.00 | 16.00 | 16.00 | -1.112% | 1 | 17 | +242.500% |
| 2025-09-29 | 17.00 | 17.00 | 16.18 | 16.18 | +15.571% | 16 | 16 | +238.690% |
| 2025-09-23 | 14.00 | 14.00 | 13.99 | 14.00 | 0.000% | 6 | 6 | +291.429% |