ORCL280121P00170000
ORCL Jan 21 2028 170.00 Put
optionOPRA
EODNov 4, 2026
58.74USD+1.451%(+0.84)1Vol4,419OI
ORCL280121P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 58.74 | 58.74 | 58.74 | 58.74 | +1.451% | 1 | 4,420 | 0.000% |
| 2026-11-03 | 57.90 | 57.90 | 57.90 | 57.90 | +15.454% | 400 | 4,780 | +1.451% |
| 2026-10-29 | 50.95 | 50.95 | 50.15 | 50.15 | -12.478% | 5 | 4,780 | +17.129% |
| 2026-10-22 | 57.30 | 57.30 | 57.30 | 57.30 | +4.031% | 2 | 4,778 | +2.513% |
| 2026-10-19 | 55.08 | 55.08 | 55.08 | 55.08 | +2.857% | 1 | 4,777 | +6.645% |
| 2026-10-15 | 54.85 | 54.85 | 53.55 | 53.55 | +11.192% | 514 | 4,698 | +9.692% |
| 2026-10-13 | 47.91 | 48.16 | 47.91 | 48.16 | -4.558% | 3 | 4,701 | +21.968% |
| 2026-10-12 | 50.42 | 50.46 | 50.42 | 50.46 | +3.678% | 3 | 4,698 | +16.409% |
| 2026-10-09 | 49.70 | 50.50 | 48.65 | 48.67 | -7.030% | 16 | 4,706 | +20.690% |
| 2026-10-08 | 48.99 | 52.35 | 48.99 | 52.35 | +3.869% | 4 | 4,705 | +12.206% |
| 2026-10-07 | 50.40 | 50.40 | 50.40 | 50.40 | +3.491% | 1 | 4,706 | +16.548% |
| 2026-10-05 | 48.69 | 48.70 | 48.69 | 48.70 | 0.000% | 2 | 4,706 | +20.616% |
| 2026-10-02 | 48.70 | 48.70 | 48.70 | 48.70 | -4.002% | 1 | 4,706 | +20.616% |
| 2026-09-29 | 50.73 | 50.73 | 50.73 | 50.73 | +9.805% | 11 | 4,706 | +15.789% |
| 2026-09-17 | 46.10 | 46.20 | 46.10 | 46.20 | -6.193% | 21 | 4,706 | +27.143% |
| 2026-09-14 | 49.25 | 49.25 | 49.25 | 49.25 | +15.205% | 1 | 4,705 | +19.269% |
| 2026-09-09 | 43.90 | 43.90 | 42.75 | 42.75 | -2.730% | 7 | 4,710 | +37.404% |
| 2026-09-08 | 42.25 | 43.95 | 41.85 | 43.95 | -3.618% | 96 | 4,673 | +33.652% |
| 2026-09-04 | 45.10 | 45.65 | 45.00 | 45.60 | -5.000% | 32 | 4,672 | +28.816% |
| 2026-09-03 | 48.00 | 48.00 | 48.00 | 48.00 | -5.419% | 3 | 4,675 | +22.375% |
| 2026-09-02 | 50.90 | 50.90 | 50.75 | 50.75 | -5.140% | 89 | 4,674 | +15.744% |
| 2026-09-01 | 53.06 | 53.50 | 53.05 | 53.50 | +5.941% | 12 | 4,684 | +9.794% |
| 2026-08-31 | 50.50 | 50.50 | 50.50 | 50.50 | +1.835% | 1 | 4,683 | +16.317% |
| 2026-08-28 | 49.59 | 49.59 | 49.59 | 49.59 | -3.521% | 1 | 4,682 | +18.451% |
| 2026-08-26 | 51.40 | 51.40 | 51.40 | 51.40 | -4.140% | 1 | 4,681 | +14.280% |
| 2026-08-25 | 53.62 | 53.62 | 53.62 | 53.62 | +3.834% | 1 | 4,682 | +9.549% |
| 2026-08-14 | 51.64 | 51.64 | 51.64 | 51.64 | +1.854% | 1 | 4,683 | +13.749% |
| 2026-08-13 | 51.65 | 51.65 | 50.70 | 50.70 | -7.818% | 2 | 4,683 | +15.858% |
| 2026-08-11 | 55.00 | 55.00 | 55.00 | 55.00 | -10.758% | 1 | 4,683 | +6.800% |
| 2026-08-03 | 61.63 | 61.63 | 61.63 | 61.63 | -5.155% | 4 | 4,687 | -4.689% |
| 2026-07-31 | 64.10 | 65.00 | 64.10 | 64.98 | -7.856% | 5 | 4,687 | -9.603% |
| 2026-07-29 | 70.52 | 70.52 | 70.52 | 70.52 | -2.664% | 1 | 4,688 | -16.704% |
| 2026-07-27 | 72.45 | 72.45 | 72.45 | 72.45 | +2.042% | 9 | 4,697 | -18.923% |
| 2026-07-24 | 71.00 | 71.00 | 71.00 | 71.00 | +2.026% | 1 | 4,698 | -17.268% |
| 2026-07-23 | 69.59 | 69.59 | 69.59 | 69.59 | +4.552% | 1 | 4,697 | -15.591% |
| 2026-07-21 | 66.56 | 66.56 | 66.56 | 66.56 | -1.858% | 2 | 4,699 | -11.749% |
| 2026-07-20 | 67.82 | 67.82 | 67.82 | 67.82 | +4.130% | 1 | 4,698 | -13.388% |
| 2026-07-17 | 65.76 | 65.77 | 65.13 | 65.13 | +3.381% | 12 | 4,692 | -9.811% |
| 2026-07-14 | 63.06 | 63.06 | 63.00 | 63.00 | +5.175% | 6 | 4,686 | -6.762% |
| 2026-07-13 | 60.00 | 60.00 | 59.37 | 59.90 | +8.909% | 4 | 4,686 | -1.937% |
| 2026-07-09 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 3 | 4,689 | +6.800% |
| 2026-07-01 | 54.50 | 54.50 | 54.50 | 54.50 | +5.825% | 5 | 4,684 | +7.780% |
| 2026-06-29 | 51.50 | 51.50 | 51.50 | 51.50 | +13.187% | 1 | 4,684 | +14.058% |
| 2026-06-23 | 44.10 | 45.50 | 44.10 | 45.50 | +6.732% | 10 | 4,680 | +29.099% |
| 2026-06-22 | 42.63 | 42.63 | 42.63 | 42.63 | +10.584% | 1 | 4,680 | +37.790% |
| 2026-06-16 | 38.55 | 38.55 | 38.55 | 38.55 | +1.930% | 10 | 4,690 | +52.374% |
| 2026-06-15 | 39.02 | 39.02 | 37.73 | 37.82 | -7.643% | 42 | 4,700 | +55.315% |
| 2026-06-12 | 40.90 | 40.95 | 40.90 | 40.95 | -0.991% | 2 | 4,700 | +43.443% |
| 2026-06-11 | 42.20 | 43.10 | 41.36 | 41.36 | +10.855% | 58 | 4,719 | +42.021% |
| 2026-06-10 | 36.29 | 37.31 | 35.74 | 37.31 | -1.557% | 413 | 4,306 | +57.438% |
| 2026-06-09 | 37.95 | 37.95 | 37.90 | 37.90 | +8.939% | 2 | 4,306 | +54.987% |
| 2026-06-08 | 35.00 | 35.10 | 34.79 | 34.79 | +4.318% | 53 | 4,309 | +68.842% |
| 2026-06-05 | 32.20 | 33.35 | 32.20 | 33.35 | +6.380% | 6 | 4,306 | +76.132% |
| 2026-06-04 | 30.59 | 31.42 | 30.59 | 31.35 | +0.320% | 436 | 4,659 | +87.368% |
| 2026-06-03 | 31.21 | 31.25 | 31.15 | 31.25 | +5.113% | 22 | 4,651 | +87.968% |
| 2026-06-02 | 29.56 | 29.95 | 29.56 | 29.73 | -0.668% | 73 | 4,653 | +97.578% |
| 2026-06-01 | 30.90 | 30.90 | 29.93 | 29.93 | -9.110% | 6 | 4,649 | +96.258% |
| 2026-05-29 | 33.27 | 33.35 | 32.93 | 32.93 | -6.316% | 9 | 4,651 | +78.378% |
| 2026-05-28 | 35.98 | 35.98 | 34.70 | 35.15 | -7.767% | 36 | 4,684 | +67.112% |
| 2026-05-27 | 38.40 | 38.40 | 38.11 | 38.11 | +2.172% | 2 | 4,686 | +54.133% |
| 2026-05-22 | 37.72 | 37.72 | 37.30 | 37.30 | -6.866% | 3 | 4,683 | +57.480% |
| 2026-05-19 | 39.15 | 40.05 | 39.15 | 40.05 | +8.243% | 3 | 4,684 | +46.667% |
| 2026-05-14 | 37.27 | 37.27 | 37.00 | 37.00 | -3.014% | 2,001 | 2,691 | +58.757% |
| 2026-05-13 | 38.04 | 38.15 | 38.04 | 38.15 | -3.000% | 2 | 2,690 | +53.971% |
| 2026-05-12 | 39.30 | 39.33 | 39.30 | 39.33 | +4.740% | 2 | 2,689 | +49.352% |
| 2026-05-11 | 37.41 | 37.59 | 37.41 | 37.55 | -1.392% | 3 | 2,688 | +56.431% |
| 2026-05-08 | 37.65 | 38.08 | 37.60 | 38.08 | +0.475% | 4 | 2,688 | +54.254% |
| 2026-05-07 | 36.55 | 37.90 | 36.00 | 37.90 | -3.267% | 41 | 2,688 | +54.987% |
| 2026-05-05 | 40.23 | 40.23 | 38.85 | 39.18 | -2.416% | 16 | 2,726 | +49.923% |
| 2026-05-04 | 39.30 | 40.15 | 39.30 | 40.15 | -5.463% | 3 | 2,727 | +46.301% |
| 2026-05-01 | 42.05 | 44.50 | 42.05 | 42.47 | -7.271% | 19 | 2,714 | +38.309% |
| 2026-04-30 | 45.39 | 46.29 | 45.39 | 45.80 | -0.326% | 5 | 2,714 | +28.253% |
| 2026-04-29 | 45.95 | 45.95 | 45.95 | 45.95 | +4.432% | 1 | 2,711 | +27.835% |
| 2026-04-28 | 44.00 | 44.14 | 43.80 | 44.00 | +3.020% | 300 | 2,711 | +33.500% |
| 2026-04-27 | 41.86 | 42.71 | 41.75 | 42.71 | +2.570% | 13 | 2,416 | +37.532% |
| 2026-04-24 | 40.45 | 42.75 | 40.28 | 41.64 | +4.100% | 37 | 2,403 | +41.066% |
| 2026-04-23 | 40.33 | 41.15 | 40.00 | 40.00 | +6.496% | 36 | 2,387 | +46.850% |
| 2026-04-22 | 37.43 | 37.56 | 37.43 | 37.56 | -2.568% | 5 | 2,377 | +56.390% |
| 2026-04-21 | 39.00 | 39.00 | 38.00 | 38.55 | -4.437% | 46 | 2,416 | +52.374% |
| 2026-04-20 | 39.92 | 40.90 | 39.92 | 40.34 | +0.473% | 36 | 2,416 | +45.612% |
| 2026-04-17 | 39.00 | 41.00 | 39.00 | 40.15 | -0.248% | 26 | 2,381 | +46.301% |
| 2026-04-16 | 40.60 | 41.74 | 40.25 | 40.25 | -5.294% | 101 | 2,377 | +45.938% |
| 2026-04-15 | 42.83 | 43.00 | 42.00 | 42.50 | -6.900% | 129 | 2,377 | +38.212% |
| 2026-04-14 | 44.50 | 45.65 | 44.50 | 45.65 | -5.934% | 13 | 2,248 | +28.675% |
| 2026-04-13 | 50.80 | 50.80 | 48.40 | 48.53 | -11.442% | 100 | 2,235 | +21.039% |
| 2026-04-10 | 55.58 | 55.95 | 54.80 | 54.80 | -0.904% | 34 | 2,333 | +7.190% |
| 2026-04-09 | 54.55 | 55.30 | 54.35 | 55.30 | +6.040% | 62 | 2,305 | +6.221% |
| 2026-04-08 | 52.10 | 52.15 | 52.10 | 52.15 | -3.175% | 5 | 2,255 | +12.637% |
| 2026-04-07 | 53.30 | 53.90 | 53.30 | 53.86 | +2.532% | 10 | 2,255 | +9.061% |
| 2026-04-06 | 52.53 | 52.53 | 52.53 | 52.53 | +0.825% | 1 | 2,245 | +11.822% |
| 2026-04-02 | 52.21 | 52.21 | 52.10 | 52.10 | -0.344% | 5 | 2,239 | +12.745% |
| 2026-03-31 | 52.28 | 52.28 | 52.28 | 52.28 | -4.389% | 1 | 2,239 | +12.357% |
| 2026-03-27 | 54.68 | 54.68 | 54.68 | 54.68 | +2.976% | 1 | 2,238 | +7.425% |
| 2026-03-26 | 53.22 | 53.22 | 53.00 | 53.10 | +9.214% | 21 | 2,239 | +10.621% |
| 2026-03-17 | 47.75 | 48.62 | 47.75 | 48.62 | +1.822% | 23 | 2,238 | +20.814% |
| 2026-03-16 | 47.75 | 47.75 | 47.75 | 47.75 | +3.624% | 1 | 2,215 | +23.016% |
| 2026-03-11 | 45.13 | 46.17 | 44.00 | 46.08 | -13.383% | 19 | 2,215 | +27.474% |
| 2026-03-03 | 53.20 | 53.20 | 53.20 | 53.20 | -1.152% | 15 | 2,207 | +10.414% |
| 2026-03-02 | 53.82 | 53.82 | 53.82 | 53.82 | +1.835% | 30 | 2,222 | +9.142% |
| 2026-02-25 | 52.85 | 52.85 | 52.85 | 52.85 | -7.847% | 3 | 2,189 | +11.145% |
| 2026-02-23 | 57.45 | 57.45 | 57.10 | 57.35 | +7.639% | 83 | 2,189 | +2.424% |
| 2026-02-20 | 51.61 | 53.75 | 51.40 | 53.28 | +6.199% | 67 | 2,253 | +10.248% |
| 2026-02-18 | 50.00 | 50.17 | 50.00 | 50.17 | +0.340% | 3 | 2,186 | +17.082% |
| 2026-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | -0.299% | 250 | 2,184 | +17.480% |
| 2026-02-11 | 50.15 | 50.15 | 50.15 | 50.15 | +4.067% | 1 | 1,934 | +17.129% |
| 2026-02-10 | 48.10 | 48.19 | 48.10 | 48.19 | -4.290% | 2 | 1,933 | +21.893% |
| 2026-02-09 | 50.62 | 50.79 | 50.35 | 50.35 | -10.009% | 3 | 1,933 | +16.663% |
| 2026-02-06 | 56.50 | 56.50 | 55.90 | 55.95 | -1.079% | 5 | 1,934 | +4.987% |
| 2026-02-05 | 56.56 | 56.56 | 56.56 | 56.56 | +4.702% | 2 | 1,931 | +3.854% |
| 2026-02-04 | 52.92 | 54.02 | 52.52 | 54.02 | +9.242% | 13 | 1,929 | +8.738% |
| 2026-02-03 | 49.45 | 49.45 | 49.45 | 49.45 | +6.919% | 1 | 1,926 | +18.787% |
| 2026-02-02 | 45.33 | 46.25 | 45.33 | 46.25 | -0.194% | 2 | 1,927 | +27.005% |
| 2026-01-30 | 45.73 | 46.34 | 45.73 | 46.34 | +4.581% | 4 | 1,925 | +26.759% |
| 2026-01-29 | 43.92 | 46.37 | 43.92 | 44.31 | +7.549% | 15 | 1,921 | +32.566% |
| 2026-01-28 | 41.08 | 41.25 | 41.00 | 41.20 | -0.962% | 22 | 1,919 | +42.573% |
| 2026-01-27 | 40.15 | 41.60 | 40.15 | 41.60 | +3.586% | 30 | 1,909 | +41.202% |
| 2026-01-23 | 41.20 | 41.20 | 40.16 | 40.16 | +0.150% | 14 | 1,879 | +46.265% |
| 2026-01-22 | 40.30 | 40.30 | 40.10 | 40.10 | -3.698% | 198 | 1,865 | +46.484% |
| 2026-01-21 | 41.40 | 42.98 | 41.40 | 41.64 | +8.044% | 142 | 1,874 | +41.066% |
| 2026-01-20 | 38.54 | 38.54 | 38.54 | 38.54 | +7.204% | 10 | 1,743 | +52.413% |
| 2026-01-14 | 33.45 | 36.00 | 33.45 | 35.95 | +10.615% | 8 | 1,743 | +63.394% |
| 2026-01-12 | 32.50 | 32.50 | 32.50 | 32.50 | -2.985% | 5 | 1,735 | +80.738% |
| 2026-01-09 | 34.90 | 34.90 | 33.50 | 33.50 | -7.202% | 10 | 1,740 | +75.343% |
| 2026-01-08 | 37.10 | 37.10 | 36.10 | 36.10 | +1.262% | 62 | 1,740 | +62.715% |
| 2026-01-06 | 35.65 | 35.65 | 35.65 | 35.65 | +0.423% | 1 | 1,678 | +64.769% |
| 2026-01-05 | 34.78 | 35.50 | 34.78 | 35.50 | +3.953% | 25 | 1,679 | +65.465% |
| 2025-12-31 | 34.10 | 34.15 | 34.10 | 34.15 | +0.441% | 40 | 1,679 | +72.006% |
| 2025-12-26 | 33.80 | 34.50 | 33.55 | 34.00 | +0.236% | 162 | 1,679 | +72.765% |
| 2025-12-24 | 34.26 | 34.26 | 33.92 | 33.92 | -4.018% | 16 | 1,543 | +73.172% |
| 2025-12-23 | 35.00 | 35.34 | 34.92 | 35.34 | +1.991% | 10 | 1,543 | +66.214% |
| 2025-12-22 | 34.50 | 34.65 | 34.50 | 34.65 | -4.017% | 3 | 1,535 | +69.524% |
| 2025-12-19 | 36.30 | 36.30 | 36.10 | 36.10 | -10.422% | 2 | 1,534 | +62.715% |
| 2025-12-18 | 40.00 | 40.30 | 39.62 | 40.30 | -0.739% | 9 | 1,534 | +45.757% |
| 2025-12-17 | 39.36 | 40.60 | 38.30 | 40.60 | +10.627% | 239 | 1,541 | +44.680% |
| 2025-12-16 | 36.98 | 36.98 | 36.70 | 36.70 | -4.799% | 8 | 1,315 | +60.054% |
| 2025-12-15 | 38.40 | 38.55 | 38.19 | 38.55 | +3.185% | 5 | 1,323 | +52.374% |
| 2025-12-12 | 35.95 | 37.66 | 35.88 | 37.36 | +10.369% | 40 | 1,322 | +57.227% |
| 2025-12-11 | 36.25 | 36.45 | 33.85 | 33.85 | +13.705% | 219 | 1,304 | +73.530% |
| 2025-12-10 | 30.00 | 30.00 | 29.75 | 29.77 | -2.744% | 3 | 1,117 | +97.313% |
| 2025-12-08 | 30.61 | 30.61 | 30.61 | 30.61 | +0.691% | 1 | 1,118 | +91.898% |
| 2025-12-05 | 30.65 | 30.65 | 30.40 | 30.40 | -3.797% | 4 | 1,117 | +93.224% |
| 2025-12-04 | 32.95 | 32.95 | 31.60 | 31.60 | -5.247% | 3 | 1,116 | +85.886% |
| 2025-12-02 | 33.49 | 33.49 | 32.75 | 33.35 | -3.080% | 134 | 1,114 | +76.132% |
| 2025-12-01 | 34.41 | 34.41 | 34.41 | 34.41 | -0.978% | 2 | 997 | +70.706% |
| 2025-11-28 | 34.75 | 34.75 | 34.75 | 34.75 | +3.700% | 1 | 999 | +69.036% |
| 2025-11-26 | 33.49 | 33.51 | 33.49 | 33.51 | -4.530% | 2 | 998 | +75.291% |
| 2025-11-24 | 35.10 | 35.10 | 35.10 | 35.10 | -1.543% | 501 | 998 | +67.350% |
| 2025-11-21 | 35.55 | 35.75 | 35.55 | 35.65 | +12.496% | 26 | 497 | +64.769% |
| 2025-11-20 | 31.69 | 31.69 | 31.69 | 31.69 | +6.664% | 1 | 496 | +85.358% |
| 2025-11-19 | 29.52 | 29.71 | 29.52 | 29.71 | -1.623% | 2 | 495 | +97.711% |
| 2025-11-17 | 30.90 | 31.05 | 30.15 | 30.20 | +5.226% | 283 | 494 | +94.503% |
| 2025-11-14 | 28.70 | 28.70 | 28.70 | 28.70 | -5.902% | 40 | 229 | +104.669% |
| 2025-11-13 | 29.05 | 30.50 | 29.05 | 30.50 | +10.708% | 42 | 241 | +92.590% |
| 2025-11-11 | 27.55 | 27.55 | 27.55 | 27.55 | +6.535% | 1 | 200 | +113.212% |
| 2025-11-10 | 25.70 | 25.86 | 25.70 | 25.86 | -2.599% | 2 | 200 | +127.146% |
| 2025-11-07 | 26.64 | 26.64 | 26.55 | 26.55 | +8.589% | 6 | 200 | +121.243% |
| 2025-11-06 | 25.40 | 25.40 | 24.45 | 24.45 | +6.909% | 171 | 195 | +140.245% |
| 2025-10-30 | 22.59 | 22.87 | 22.59 | 22.87 | +14.065% | 2 | 24 | +156.843% |
| 2025-10-23 | 20.10 | 20.10 | 20.05 | 20.05 | +0.754% | 3 | 24 | +192.968% |
| 2025-10-20 | 19.90 | 19.90 | 19.90 | 19.90 | +19.520% | 15 | 21 | +195.176% |
| 2025-10-16 | 17.96 | 17.96 | 16.65 | 16.65 | -2.059% | 2 | 6 | +252.793% |
| 2025-10-09 | 17.00 | 17.00 | 17.00 | 17.00 | -2.411% | 1 | 6 | +245.529% |
| 2025-09-25 | 17.42 | 17.42 | 17.42 | 17.42 | 0.000% | 5 | 5 | +237.199% |