ORCL280121P00175000
ORCL Jan 21 2028 175.00 Put
optionOPRA
EODNov 3, 2026
61.90USD-3.957%(-2.55)2Vol1,730OI
ORCL280121P00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 62.00 | 62.00 | 61.90 | 61.90 | -3.957% | 2 | 1,730 | 0.000% |
| 2026-11-02 | 64.45 | 64.45 | 64.45 | 64.45 | +12.754% | 1 | 1,731 | -3.957% |
| 2026-10-30 | 57.16 | 57.16 | 57.16 | 57.16 | +4.022% | 4 | 1,733 | +8.293% |
| 2026-10-29 | 52.90 | 54.95 | 52.90 | 54.95 | -6.133% | 15 | 1,730 | +12.648% |
| 2026-10-27 | 58.40 | 58.54 | 58.40 | 58.54 | -0.324% | 22 | 1,731 | +5.740% |
| 2026-10-19 | 58.73 | 58.73 | 58.73 | 58.73 | +2.909% | 1 | 1,730 | +5.398% |
| 2026-10-15 | 57.15 | 57.15 | 57.07 | 57.07 | -3.337% | 5 | 1,731 | +8.463% |
| 2026-10-14 | 56.73 | 59.10 | 56.73 | 59.04 | +12.779% | 20 | 1,719 | +4.844% |
| 2026-10-13 | 53.50 | 53.50 | 52.35 | 52.35 | +0.576% | 6 | 1,720 | +18.243% |
| 2026-10-09 | 52.05 | 52.05 | 52.05 | 52.05 | -6.301% | 3 | 1,720 | +18.924% |
| 2026-10-08 | 55.40 | 55.60 | 55.40 | 55.55 | +10.328% | 7 | 1,715 | +11.431% |
| 2026-10-06 | 50.35 | 50.35 | 50.35 | 50.35 | -5.676% | 2 | 1,717 | +22.939% |
| 2026-10-02 | 53.38 | 53.38 | 53.38 | 53.38 | -5.355% | 1 | 1,718 | +15.961% |
| 2026-09-28 | 56.40 | 56.40 | 56.40 | 56.40 | -2.439% | 1 | 1,717 | +9.752% |
| 2026-09-24 | 57.80 | 57.85 | 57.80 | 57.81 | +17.024% | 3 | 1,717 | +7.075% |
| 2026-09-17 | 49.50 | 49.50 | 49.40 | 49.40 | +0.509% | 5 | 1,712 | +25.304% |
| 2026-09-11 | 49.15 | 49.15 | 49.15 | 49.15 | +4.131% | 2 | 1,712 | +25.941% |
| 2026-09-09 | 47.00 | 47.20 | 47.00 | 47.20 | +0.319% | 10 | 1,712 | +31.144% |
| 2026-09-08 | 45.30 | 47.05 | 45.10 | 47.05 | -2.487% | 40 | 1,713 | +31.562% |
| 2026-09-04 | 48.25 | 48.35 | 48.25 | 48.25 | -4.493% | 31 | 1,713 | +28.290% |
| 2026-09-03 | 50.40 | 50.52 | 50.40 | 50.52 | -6.323% | 14 | 1,718 | +22.526% |
| 2026-08-31 | 53.21 | 53.93 | 53.21 | 53.93 | -1.623% | 3 | 1,715 | +14.778% |
| 2026-08-27 | 54.84 | 54.84 | 54.82 | 54.82 | +2.467% | 2 | 1,715 | +12.915% |
| 2026-08-13 | 55.00 | 55.00 | 53.50 | 53.50 | -2.390% | 13 | 1,712 | +15.701% |
| 2026-08-12 | 54.81 | 54.81 | 54.81 | 54.81 | -10.543% | 10 | 1,702 | +12.936% |
| 2026-08-07 | 61.30 | 61.30 | 61.27 | 61.27 | +0.509% | 2 | 1,701 | +1.028% |
| 2026-08-06 | 60.96 | 60.96 | 60.96 | 60.96 | -4.750% | 20 | 1,701 | +1.542% |
| 2026-08-03 | 64.85 | 64.85 | 64.00 | 64.00 | -12.925% | 3 | 1,704 | -3.281% |
| 2026-07-27 | 72.92 | 73.50 | 72.92 | 73.50 | -2.752% | 7 | 1,704 | -15.782% |
| 2026-07-24 | 75.59 | 75.59 | 75.58 | 75.58 | +7.465% | 2 | 1,704 | -18.100% |
| 2026-07-21 | 70.33 | 70.33 | 70.33 | 70.33 | +1.340% | 11 | 1,693 | -11.986% |
| 2026-07-16 | 69.78 | 69.78 | 68.69 | 69.40 | +3.120% | 3 | 1,694 | -10.807% |
| 2026-07-14 | 67.10 | 67.30 | 67.10 | 67.30 | +3.858% | 22 | 1,716 | -8.024% |
| 2026-07-13 | 62.40 | 64.80 | 62.40 | 64.80 | +15.241% | 2 | 1,718 | -4.475% |
| 2026-06-29 | 56.23 | 56.23 | 56.23 | 56.23 | +0.411% | 5 | 1,716 | +10.084% |
| 2026-06-26 | 55.80 | 56.00 | 55.80 | 56.00 | +3.915% | 2 | 1,522 | +10.536% |
| 2026-06-25 | 54.75 | 54.75 | 53.89 | 53.89 | +17.000% | 801 | 1,416 | +14.864% |
| 2026-06-23 | 46.06 | 46.06 | 46.06 | 46.06 | +12.369% | 1 | 1,415 | +34.390% |
| 2026-06-17 | 40.99 | 40.99 | 40.99 | 40.99 | -7.867% | 5 | 1,415 | +51.012% |
| 2026-06-12 | 44.27 | 44.49 | 44.27 | 44.49 | -1.462% | 4 | 1,415 | +39.132% |
| 2026-06-11 | 44.70 | 46.05 | 44.70 | 45.15 | +15.829% | 22 | 1,409 | +37.099% |
| 2026-06-10 | 38.98 | 38.98 | 38.98 | 38.98 | +4.785% | 1 | 1,408 | +58.799% |
| 2026-06-08 | 37.40 | 37.45 | 37.10 | 37.20 | +2.990% | 152 | 1,376 | +66.398% |
| 2026-06-05 | 36.58 | 36.58 | 36.05 | 36.12 | +8.959% | 142 | 1,302 | +71.373% |
| 2026-06-04 | 33.20 | 33.20 | 33.15 | 33.15 | -1.632% | 10 | 1,302 | +86.727% |
| 2026-06-03 | 33.40 | 33.70 | 33.37 | 33.70 | +4.077% | 6 | 1,307 | +83.680% |
| 2026-06-02 | 32.18 | 32.60 | 32.00 | 32.38 | +4.116% | 11 | 1,303 | +91.167% |
| 2026-06-01 | 34.00 | 34.00 | 31.10 | 31.10 | -12.518% | 23 | 1,297 | +99.035% |
| 2026-05-29 | 35.58 | 36.45 | 35.55 | 35.55 | -5.200% | 3 | 1,299 | +74.121% |
| 2026-05-28 | 37.64 | 37.64 | 37.50 | 37.50 | -11.452% | 2 | 1,299 | +65.067% |
| 2026-05-18 | 42.40 | 42.40 | 42.35 | 42.35 | +6.944% | 3 | 1,301 | +46.163% |
| 2026-05-15 | 39.60 | 39.60 | 39.60 | 39.60 | -0.202% | 120 | 1,346 | +56.313% |
| 2026-05-14 | 39.50 | 39.70 | 39.50 | 39.68 | -3.876% | 125 | 1,247 | +55.998% |
| 2026-05-13 | 40.50 | 41.28 | 40.50 | 41.28 | -0.841% | 288 | 987 | +49.952% |
| 2026-05-12 | 41.81 | 41.81 | 41.63 | 41.63 | +3.815% | 2 | 988 | +48.691% |
| 2026-05-11 | 40.49 | 40.53 | 40.10 | 40.10 | +1.854% | 5 | 989 | +54.364% |
| 2026-05-08 | 39.79 | 40.34 | 39.37 | 39.37 | -2.670% | 7 | 989 | +57.226% |
| 2026-05-07 | 39.00 | 40.45 | 39.00 | 40.45 | -1.173% | 16 | 993 | +53.028% |
| 2026-05-06 | 40.93 | 40.93 | 40.93 | 40.93 | -2.594% | 5 | 1,008 | +51.234% |
| 2026-05-05 | 42.65 | 42.65 | 42.00 | 42.02 | -12.458% | 30 | 1,005 | +47.311% |
| 2026-04-29 | 48.00 | 48.00 | 48.00 | 48.00 | +0.671% | 7 | 1,026 | +28.958% |
| 2026-04-28 | 47.68 | 47.68 | 47.68 | 47.68 | +4.447% | 5 | 1,026 | +29.824% |
| 2026-04-27 | 45.65 | 45.65 | 45.65 | 45.65 | +1.557% | 5 | 1,026 | +35.597% |
| 2026-04-24 | 43.07 | 44.95 | 43.07 | 44.95 | +2.275% | 23 | 1,021 | +37.709% |
| 2026-04-23 | 42.00 | 43.95 | 42.00 | 43.95 | +9.356% | 68 | 1,009 | +40.842% |
| 2026-04-22 | 40.00 | 40.19 | 40.00 | 40.19 | -3.921% | 9 | 964 | +54.018% |
| 2026-04-21 | 42.40 | 42.40 | 40.75 | 41.83 | -3.839% | 90 | 947 | +47.980% |
| 2026-04-20 | 42.91 | 43.50 | 42.91 | 43.50 | -0.798% | 37 | 947 | +42.299% |
| 2026-04-17 | 42.00 | 43.89 | 41.25 | 43.85 | +1.787% | 26 | 978 | +41.163% |
| 2026-04-16 | 43.25 | 43.58 | 42.90 | 43.08 | -5.898% | 10 | 969 | +43.686% |
| 2026-04-15 | 45.42 | 45.78 | 45.42 | 45.78 | -17.215% | 3 | 966 | +35.212% |
| 2026-04-08 | 54.18 | 55.30 | 54.18 | 55.30 | -2.469% | 12 | 965 | +11.935% |
| 2026-04-07 | 56.70 | 56.70 | 56.70 | 56.70 | +4.037% | 1 | 976 | +9.171% |
| 2026-03-31 | 57.86 | 57.86 | 54.50 | 54.50 | -5.184% | 6 | 975 | +13.578% |
| 2026-03-27 | 57.48 | 57.48 | 57.48 | 57.48 | +10.432% | 1 | 976 | +7.690% |
| 2026-03-19 | 52.05 | 52.05 | 52.05 | 52.05 | +0.347% | 1 | 977 | +18.924% |
| 2026-03-17 | 51.87 | 51.87 | 51.87 | 51.87 | +1.210% | 20 | 978 | +19.337% |
| 2026-03-16 | 51.01 | 51.25 | 51.01 | 51.25 | -1.726% | 11 | 998 | +20.780% |
| 2026-03-13 | 51.52 | 52.15 | 51.52 | 52.15 | +3.678% | 2 | 997 | +18.696% |
| 2026-03-12 | 50.30 | 50.30 | 50.30 | 50.30 | +3.605% | 1 | 996 | +23.062% |
| 2026-03-11 | 47.03 | 48.55 | 46.80 | 48.55 | -11.999% | 54 | 996 | +27.497% |
| 2026-03-10 | 55.10 | 55.17 | 55.10 | 55.17 | -2.354% | 2 | 949 | +12.199% |
| 2026-03-09 | 56.50 | 56.50 | 56.50 | 56.50 | +5.607% | 1 | 948 | +9.558% |
| 2026-03-06 | 54.80 | 54.80 | 53.50 | 53.50 | -7.279% | 2 | 949 | +15.701% |
| 2026-02-24 | 58.00 | 58.01 | 57.50 | 57.70 | -4.864% | 87 | 948 | +7.279% |
| 2026-02-23 | 60.60 | 60.65 | 60.35 | 60.65 | +16.077% | 91 | 1,017 | +2.061% |
| 2026-02-13 | 52.25 | 52.25 | 52.25 | 52.25 | -1.878% | 1 | 945 | +18.469% |
| 2026-02-12 | 53.25 | 53.25 | 53.25 | 53.25 | +4.085% | 600 | 945 | +16.244% |
| 2026-02-10 | 51.17 | 51.17 | 51.16 | 51.16 | -14.591% | 2 | 1,256 | +20.993% |
| 2026-02-06 | 60.00 | 60.00 | 59.18 | 59.90 | -3.791% | 17 | 1,257 | +3.339% |
| 2026-02-05 | 58.60 | 62.26 | 58.60 | 62.26 | +10.744% | 10 | 1,251 | -0.578% |
| 2026-02-04 | 56.35 | 56.35 | 54.92 | 56.22 | +8.115% | 8 | 1,259 | +10.103% |
| 2026-02-03 | 51.50 | 52.00 | 51.50 | 52.00 | +5.584% | 2 | 1,262 | +19.038% |
| 2026-02-02 | 46.75 | 49.25 | 45.55 | 49.25 | +2.604% | 14 | 1,260 | +25.685% |
| 2026-01-29 | 47.10 | 48.00 | 47.10 | 48.00 | +6.667% | 3 | 1,250 | +28.958% |
| 2026-01-28 | 42.93 | 45.00 | 42.93 | 45.00 | +1.124% | 12 | 1,249 | +37.556% |
| 2026-01-27 | 43.73 | 44.50 | 43.73 | 44.50 | +7.670% | 8 | 1,247 | +39.101% |
| 2026-01-26 | 41.33 | 41.33 | 41.33 | 41.33 | -6.175% | 10 | 1,239 | +49.770% |
| 2026-01-23 | 44.40 | 44.40 | 42.50 | 44.05 | +2.800% | 76 | 1,249 | +40.522% |
| 2026-01-22 | 43.15 | 43.45 | 42.85 | 42.85 | -3.600% | 30 | 1,234 | +44.457% |
| 2026-01-21 | 43.85 | 45.88 | 43.85 | 44.45 | +9.080% | 140 | 1,210 | +39.258% |
| 2026-01-20 | 40.75 | 40.75 | 40.75 | 40.75 | +5.817% | 1 | 1,071 | +51.902% |
| 2026-01-15 | 38.51 | 38.51 | 38.51 | 38.51 | +0.026% | 1 | 1,071 | +60.737% |
| 2026-01-14 | 37.55 | 38.50 | 37.55 | 38.50 | +5.769% | 11 | 1,070 | +60.779% |
| 2026-01-13 | 36.40 | 36.40 | 36.40 | 36.40 | +3.704% | 2 | 1,060 | +70.055% |
| 2026-01-12 | 36.12 | 36.12 | 34.50 | 35.10 | -4.098% | 134 | 1,060 | +76.353% |
| 2026-01-09 | 36.60 | 36.60 | 36.60 | 36.60 | -4.314% | 1 | 1,191 | +69.126% |
| 2026-01-08 | 38.00 | 38.25 | 38.00 | 38.25 | +1.190% | 6 | 1,190 | +61.830% |
| 2026-01-07 | 38.00 | 38.00 | 36.70 | 37.80 | -1.767% | 687 | 1,184 | +63.757% |
| 2026-01-06 | 38.48 | 38.48 | 38.48 | 38.48 | +3.274% | 1 | 507 | +60.863% |
| 2026-01-02 | 36.60 | 37.26 | 36.60 | 37.26 | +2.278% | 21 | 507 | +66.130% |
| 2025-12-31 | 36.52 | 36.52 | 36.43 | 36.43 | -2.776% | 2 | 487 | +69.915% |
| 2025-12-29 | 37.45 | 37.47 | 37.45 | 37.47 | +2.237% | 2 | 487 | +65.199% |
| 2025-12-26 | 36.50 | 36.65 | 36.50 | 36.65 | +4.565% | 28 | 487 | +68.895% |
| 2025-12-23 | 37.50 | 37.58 | 35.05 | 35.05 | -5.653% | 5 | 497 | +76.605% |
| 2025-12-22 | 37.15 | 37.15 | 37.15 | 37.15 | -3.707% | 1 | 492 | +66.622% |
| 2025-12-19 | 39.99 | 39.99 | 38.58 | 38.58 | -10.570% | 2 | 492 | +60.446% |
| 2025-12-18 | 43.08 | 43.14 | 43.08 | 43.14 | -0.370% | 3 | 490 | +43.486% |
| 2025-12-17 | 43.00 | 43.30 | 42.37 | 43.30 | +5.739% | 14 | 487 | +42.956% |
| 2025-12-15 | 41.00 | 41.00 | 40.75 | 40.95 | +4.464% | 11 | 477 | +51.160% |
| 2025-12-12 | 38.60 | 40.00 | 38.60 | 39.20 | +5.235% | 12 | 466 | +57.908% |
| 2025-12-11 | 39.85 | 39.85 | 37.25 | 37.25 | +12.947% | 24 | 454 | +66.174% |
| 2025-12-08 | 32.69 | 32.98 | 32.69 | 32.98 | -9.520% | 301 | 430 | +87.690% |
| 2025-12-02 | 35.86 | 36.45 | 35.36 | 36.45 | -1.513% | 8 | 132 | +69.822% |
| 2025-11-28 | 37.01 | 37.01 | 37.01 | 37.01 | +2.407% | 1 | 128 | +67.252% |
| 2025-11-26 | 36.40 | 36.40 | 36.14 | 36.14 | -6.179% | 3 | 130 | +71.278% |
| 2025-11-25 | 40.75 | 40.75 | 38.52 | 38.52 | +4.108% | 6 | 130 | +60.696% |
| 2025-11-24 | 37.00 | 37.00 | 37.00 | 37.00 | -3.394% | 1 | 127 | +67.297% |
| 2025-11-21 | 36.49 | 39.50 | 36.49 | 38.30 | +11.499% | 9 | 128 | +61.619% |
| 2025-11-20 | 34.35 | 34.35 | 34.35 | 34.35 | +8.394% | 30 | 122 | +80.204% |
| 2025-11-18 | 32.20 | 32.25 | 31.61 | 31.69 | -3.237% | 70 | 92 | +95.330% |
| 2025-11-17 | 32.75 | 32.75 | 32.75 | 32.75 | +12.158% | 1 | 27 | +89.008% |
| 2025-11-11 | 28.90 | 29.20 | 28.90 | 29.20 | +5.036% | 2 | 24 | +111.986% |
| 2025-11-10 | 27.80 | 27.80 | 27.80 | 27.80 | +5.423% | 6 | 24 | +122.662% |
| 2025-11-06 | 26.37 | 26.37 | 26.37 | 26.37 | +3.250% | 1 | 21 | +134.736% |
| 2025-11-04 | 25.39 | 25.54 | 25.39 | 25.54 | +3.109% | 2 | 20 | +142.365% |
| 2025-11-03 | 24.65 | 24.77 | 24.65 | 24.77 | -0.322% | 2 | 18 | +149.899% |
| 2025-10-31 | 24.80 | 24.85 | 24.80 | 24.85 | +16.831% | 2 | 18 | +149.095% |
| 2025-10-28 | 21.11 | 21.27 | 21.11 | 21.27 | -1.982% | 2 | 18 | +191.020% |
| 2025-10-23 | 21.38 | 21.70 | 21.38 | 21.70 | -2.032% | 2 | 17 | +185.253% |
| 2025-10-21 | 22.70 | 22.70 | 22.15 | 22.15 | +13.590% | 4 | 17 | +179.458% |
| 2025-10-17 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1 | 14 | +217.436% |
| 2025-09-29 | 19.50 | 19.50 | 19.50 | 19.50 | -2.158% | 10 | 14 | +217.436% |
| 2025-09-26 | 19.85 | 19.93 | 19.85 | 19.93 | +5.172% | 12 | 14 | +210.587% |
| 2025-09-25 | 18.95 | 18.95 | 18.95 | 18.95 | +7.244% | 1 | 2 | +226.649% |
| 2025-09-24 | 17.67 | 17.67 | 17.67 | 17.67 | 0.000% | 1 | 1 | +250.311% |