ORCL280121P00180000
ORCL Jan 21 2028 180.00 Put
optionOPRA
EODNov 4, 2026
65.42USD-3.752%(-2.55)3Vol5,054OI
ORCL280121P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 64.60 | 65.42 | 64.60 | 65.42 | -3.752% | 3 | 5,051 | 0.000% |
| 2026-11-02 | 68.00 | 68.00 | 67.97 | 67.97 | +16.287% | 3 | 5,050 | -3.752% |
| 2026-10-29 | 58.45 | 58.45 | 58.45 | 58.45 | +7.841% | 3 | 5,050 | +11.925% |
| 2026-10-28 | 54.20 | 54.20 | 54.20 | 54.20 | -12.184% | 2 | 5,051 | +20.701% |
| 2026-10-27 | 61.71 | 61.72 | 61.71 | 61.72 | -4.973% | 3 | 5,051 | +5.995% |
| 2026-10-26 | 64.95 | 64.95 | 64.95 | 64.95 | +6.388% | 2 | 5,051 | +0.724% |
| 2026-10-15 | 62.30 | 62.45 | 61.05 | 61.05 | +1.277% | 4 | 5,051 | +7.158% |
| 2026-10-14 | 60.28 | 60.28 | 60.28 | 60.28 | +10.100% | 2 | 5,051 | +8.527% |
| 2026-10-13 | 56.95 | 57.05 | 54.75 | 54.75 | -1.617% | 53 | 5,051 | +19.489% |
| 2026-10-09 | 55.65 | 55.65 | 55.65 | 55.65 | -6.313% | 32 | 5,051 | +17.556% |
| 2026-10-08 | 59.15 | 59.40 | 59.15 | 59.40 | +6.643% | 6 | 5,047 | +10.135% |
| 2026-10-05 | 55.65 | 55.70 | 55.65 | 55.70 | -1.590% | 2 | 5,047 | +17.451% |
| 2026-10-02 | 57.00 | 57.00 | 56.60 | 56.60 | -5.980% | 11 | 5,058 | +15.583% |
| 2026-10-01 | 60.18 | 60.20 | 60.18 | 60.20 | +2.120% | 2 | 5,056 | +8.671% |
| 2026-09-30 | 58.95 | 58.95 | 58.95 | 58.95 | +1.533% | 3 | 5,056 | +10.975% |
| 2026-09-24 | 58.33 | 58.33 | 57.95 | 58.06 | +6.630% | 7 | 5,061 | +12.677% |
| 2026-09-18 | 54.45 | 54.45 | 54.45 | 54.45 | +2.833% | 1 | 5,062 | +20.147% |
| 2026-09-17 | 52.90 | 52.95 | 52.90 | 52.95 | -9.130% | 5 | 5,062 | +23.551% |
| 2026-09-16 | 58.27 | 58.27 | 58.27 | 58.27 | +2.951% | 6 | 5,068 | +12.270% |
| 2026-09-14 | 56.60 | 56.60 | 56.60 | 56.60 | +6.191% | 10 | 5,058 | +15.583% |
| 2026-09-10 | 51.40 | 53.30 | 51.40 | 53.30 | +6.387% | 66 | 5,056 | +22.739% |
| 2026-09-09 | 49.76 | 50.45 | 49.76 | 50.10 | -2.813% | 39 | 5,049 | +30.579% |
| 2026-09-04 | 51.55 | 51.55 | 51.55 | 51.55 | -3.102% | 3 | 5,049 | +26.906% |
| 2026-09-03 | 54.50 | 54.50 | 52.95 | 53.20 | -9.601% | 190 | 5,058 | +22.970% |
| 2026-09-01 | 58.85 | 58.85 | 58.85 | 58.85 | +4.159% | 1 | 5,058 | +11.164% |
| 2026-08-28 | 56.50 | 56.50 | 56.50 | 56.50 | -5.818% | 1 | 5,059 | +15.788% |
| 2026-08-21 | 59.99 | 59.99 | 59.99 | 59.99 | -2.455% | 10 | 5,059 | +9.052% |
| 2026-08-19 | 61.40 | 61.50 | 61.40 | 61.50 | +3.797% | 7 | 5,062 | +6.374% |
| 2026-08-12 | 59.25 | 59.25 | 59.25 | 59.25 | -5.833% | 1 | 5,062 | +10.414% |
| 2026-08-11 | 62.48 | 62.98 | 62.48 | 62.92 | -2.901% | 55 | 5,007 | +3.973% |
| 2026-08-06 | 64.80 | 64.80 | 64.80 | 64.80 | +1.029% | 1 | 5,007 | +0.957% |
| 2026-08-04 | 64.14 | 64.14 | 64.14 | 64.14 | -4.269% | 8 | 4,999 | +1.996% |
| 2026-08-03 | 69.00 | 69.00 | 67.00 | 67.00 | -14.791% | 3 | 5,000 | -2.358% |
| 2026-07-29 | 78.63 | 78.63 | 78.63 | 78.63 | +2.077% | 1 | 5,001 | -16.800% |
| 2026-07-28 | 77.03 | 77.03 | 77.03 | 77.03 | -2.924% | 2 | 4,999 | -15.072% |
| 2026-07-24 | 79.35 | 79.35 | 79.35 | 79.35 | +8.402% | 2 | 5,001 | -17.555% |
| 2026-07-21 | 74.03 | 74.06 | 73.20 | 73.20 | -0.516% | 13 | 5,009 | -10.628% |
| 2026-07-17 | 73.15 | 73.58 | 73.15 | 73.58 | -0.366% | 2 | 5,009 | -11.090% |
| 2026-07-16 | 72.30 | 73.85 | 72.30 | 73.85 | +6.412% | 3 | 5,009 | -11.415% |
| 2026-07-15 | 69.40 | 69.40 | 69.40 | 69.40 | -1.839% | 2 | 5,011 | -5.735% |
| 2026-07-14 | 70.74 | 70.74 | 70.70 | 70.70 | +8.436% | 55 | 5,066 | -7.468% |
| 2026-07-07 | 65.33 | 65.33 | 65.20 | 65.20 | +7.591% | 21 | 5,066 | +0.337% |
| 2026-06-30 | 60.60 | 60.60 | 60.60 | 60.60 | +0.116% | 1 | 5,066 | +7.954% |
| 2026-06-29 | 60.53 | 60.53 | 60.53 | 60.53 | +3.118% | 1 | 5,066 | +8.079% |
| 2026-06-26 | 58.70 | 58.70 | 58.70 | 58.70 | +13.320% | 1 | 5,067 | +11.448% |
| 2026-06-23 | 51.80 | 51.80 | 51.80 | 51.80 | +11.087% | 1 | 5,066 | +26.293% |
| 2026-06-22 | 46.63 | 46.63 | 46.63 | 46.63 | +2.664% | 1 | 5,065 | +40.296% |
| 2026-06-18 | 45.50 | 45.50 | 45.42 | 45.42 | +3.227% | 2 | 5,065 | +44.033% |
| 2026-06-16 | 44.00 | 44.00 | 44.00 | 44.00 | +1.382% | 150 | 4,915 | +48.682% |
| 2026-06-15 | 43.35 | 43.65 | 43.35 | 43.40 | -7.660% | 16 | 4,914 | +50.737% |
| 2026-06-12 | 47.00 | 47.94 | 46.45 | 47.00 | -1.157% | 33 | 4,895 | +39.191% |
| 2026-06-11 | 47.95 | 48.55 | 47.55 | 47.55 | +15.693% | 830 | 4,852 | +37.581% |
| 2026-06-10 | 41.05 | 41.10 | 41.05 | 41.10 | -2.491% | 31 | 4,881 | +59.173% |
| 2026-06-09 | 39.26 | 42.66 | 39.26 | 42.15 | +5.692% | 5 | 4,882 | +55.208% |
| 2026-06-08 | 39.50 | 40.06 | 39.35 | 39.88 | -0.796% | 509 | 5,023 | +64.042% |
| 2026-06-05 | 39.80 | 40.60 | 39.80 | 40.20 | +13.720% | 97 | 5,031 | +62.736% |
| 2026-06-04 | 35.50 | 35.50 | 35.35 | 35.35 | -2.617% | 2 | 5,031 | +85.064% |
| 2026-06-03 | 36.10 | 36.37 | 35.47 | 36.30 | +4.310% | 60 | 5,010 | +80.220% |
| 2026-06-02 | 34.03 | 35.70 | 33.85 | 34.80 | +2.353% | 62 | 5,014 | +87.989% |
| 2026-06-01 | 36.00 | 36.00 | 33.20 | 34.00 | -8.602% | 27 | 5,021 | +92.412% |
| 2026-05-29 | 38.10 | 38.67 | 37.20 | 37.20 | -7.000% | 343 | 5,165 | +75.860% |
| 2026-05-28 | 40.98 | 40.98 | 39.98 | 40.00 | -7.940% | 124 | 5,285 | +63.550% |
| 2026-05-27 | 43.50 | 43.50 | 43.35 | 43.45 | +0.695% | 633 | 4,932 | +50.564% |
| 2026-05-26 | 42.45 | 43.15 | 41.96 | 43.15 | +0.818% | 6 | 4,936 | +51.611% |
| 2026-05-22 | 42.80 | 42.80 | 42.80 | 42.80 | -1.155% | 1 | 4,937 | +52.850% |
| 2026-05-15 | 43.94 | 44.00 | 43.30 | 43.30 | +2.607% | 4 | 4,934 | +51.085% |
| 2026-05-14 | 41.40 | 42.20 | 41.40 | 42.20 | -4.091% | 13 | 4,947 | +55.024% |
| 2026-05-13 | 44.00 | 44.00 | 44.00 | 44.00 | -2.870% | 8 | 4,947 | +48.682% |
| 2026-05-12 | 44.14 | 45.30 | 44.13 | 45.30 | +5.965% | 257 | 4,702 | +44.415% |
| 2026-05-11 | 43.00 | 43.00 | 42.73 | 42.75 | -0.373% | 9 | 4,702 | +53.029% |
| 2026-05-08 | 43.80 | 43.80 | 42.40 | 42.91 | -0.786% | 27 | 4,702 | +52.459% |
| 2026-05-07 | 41.50 | 43.25 | 41.50 | 43.25 | +0.581% | 14 | 4,707 | +51.260% |
| 2026-05-06 | 45.00 | 45.00 | 43.00 | 43.00 | -2.428% | 52 | 4,700 | +52.140% |
| 2026-05-05 | 45.97 | 46.30 | 44.07 | 44.07 | -3.122% | 425 | 4,723 | +48.446% |
| 2026-05-04 | 45.54 | 46.00 | 45.15 | 45.49 | -6.051% | 316 | 4,369 | +43.812% |
| 2026-05-01 | 48.42 | 48.42 | 48.42 | 48.42 | -6.453% | 10 | 4,352 | +35.109% |
| 2026-04-29 | 51.73 | 51.76 | 51.73 | 51.76 | +2.292% | 2 | 4,352 | +26.391% |
| 2026-04-28 | 51.00 | 51.00 | 50.40 | 50.60 | +5.088% | 54 | 4,352 | +29.289% |
| 2026-04-27 | 48.15 | 48.15 | 48.15 | 48.15 | +2.556% | 900 | 4,298 | +35.867% |
| 2026-04-24 | 47.94 | 48.43 | 46.95 | 46.95 | +0.729% | 15 | 3,398 | +39.340% |
| 2026-04-23 | 46.61 | 46.61 | 46.61 | 46.61 | +8.673% | 32 | 3,393 | +40.356% |
| 2026-04-22 | 43.42 | 44.55 | 42.45 | 42.89 | -1.402% | 16 | 3,378 | +52.530% |
| 2026-04-21 | 44.05 | 44.29 | 43.50 | 43.50 | -6.331% | 90 | 3,360 | +50.391% |
| 2026-04-20 | 46.28 | 46.44 | 46.28 | 46.44 | -0.769% | 10 | 3,360 | +40.870% |
| 2026-04-17 | 45.00 | 46.85 | 45.00 | 46.80 | +2.497% | 166 | 3,350 | +39.786% |
| 2026-04-16 | 46.52 | 47.05 | 45.60 | 45.66 | -5.622% | 18 | 3,267 | +43.276% |
| 2026-04-15 | 48.50 | 48.84 | 48.08 | 48.38 | -6.022% | 25 | 3,255 | +35.221% |
| 2026-04-14 | 50.09 | 51.95 | 50.09 | 51.48 | -6.400% | 13 | 3,251 | +27.078% |
| 2026-04-13 | 56.35 | 56.35 | 55.00 | 55.00 | -9.390% | 7 | 3,245 | +18.945% |
| 2026-04-09 | 60.70 | 60.70 | 60.70 | 60.70 | +3.284% | 2 | 3,247 | +7.776% |
| 2026-04-08 | 58.05 | 58.77 | 58.05 | 58.77 | -2.359% | 11 | 3,245 | +11.315% |
| 2026-04-07 | 60.25 | 60.25 | 60.19 | 60.19 | +2.906% | 5 | 3,254 | +8.689% |
| 2026-04-02 | 58.49 | 58.49 | 58.49 | 58.49 | -6.131% | 1 | 3,248 | +11.848% |
| 2026-03-27 | 61.90 | 62.31 | 61.90 | 62.31 | +4.337% | 14 | 3,248 | +4.991% |
| 2026-03-26 | 59.72 | 59.72 | 59.72 | 59.72 | +4.078% | 1 | 3,236 | +9.545% |
| 2026-03-20 | 57.38 | 57.38 | 57.38 | 57.38 | +1.468% | 2 | 3,236 | +14.012% |
| 2026-03-19 | 56.55 | 56.55 | 56.55 | 56.55 | +2.818% | 1 | 3,234 | +15.685% |
| 2026-03-18 | 55.00 | 55.00 | 55.00 | 55.00 | +10.309% | 10 | 3,235 | +18.945% |
| 2026-03-11 | 49.86 | 49.86 | 49.86 | 49.86 | -16.328% | 1 | 3,245 | +31.207% |
| 2026-03-10 | 59.50 | 59.94 | 59.46 | 59.59 | -0.683% | 11 | 3,246 | +9.784% |
| 2026-03-09 | 60.00 | 60.00 | 60.00 | 60.00 | +7.701% | 10 | 3,244 | +9.033% |
| 2026-03-06 | 55.68 | 55.71 | 55.68 | 55.71 | -6.259% | 3 | 3,979 | +17.430% |
| 2026-02-25 | 59.43 | 59.43 | 59.43 | 59.43 | -5.532% | 1,100 | 2,876 | +10.079% |
| 2026-02-23 | 62.98 | 62.98 | 62.91 | 62.91 | +10.079% | 2 | 2,876 | +3.990% |
| 2026-02-11 | 55.18 | 57.15 | 55.18 | 57.15 | +1.872% | 3 | 2,878 | +14.471% |
| 2026-02-10 | 56.10 | 56.10 | 56.10 | 56.10 | -10.825% | 1 | 2,880 | +16.613% |
| 2026-02-06 | 63.49 | 63.49 | 62.90 | 62.91 | -2.116% | 4 | 2,881 | +3.990% |
| 2026-02-05 | 63.17 | 64.27 | 62.24 | 64.27 | +5.223% | 123 | 2,879 | +1.789% |
| 2026-02-04 | 59.32 | 61.08 | 57.82 | 61.08 | +11.055% | 20 | 2,796 | +7.105% |
| 2026-02-03 | 55.00 | 55.00 | 55.00 | 55.00 | +5.062% | 6 | 2,791 | +18.945% |
| 2026-02-02 | 49.88 | 52.35 | 49.88 | 52.35 | +2.246% | 2 | 2,785 | +24.967% |
| 2026-01-30 | 51.20 | 51.20 | 51.20 | 51.20 | -0.602% | 1 | 2,783 | +27.773% |
| 2026-01-29 | 50.00 | 52.75 | 50.00 | 51.51 | +9.410% | 159 | 2,782 | +27.004% |
| 2026-01-28 | 48.00 | 48.31 | 47.08 | 47.08 | -0.842% | 7 | 2,647 | +38.955% |
| 2026-01-27 | 46.50 | 47.48 | 46.50 | 47.48 | +7.445% | 13 | 2,644 | +37.784% |
| 2026-01-26 | 44.23 | 44.38 | 44.15 | 44.19 | -3.410% | 16 | 2,633 | +48.043% |
| 2026-01-22 | 45.50 | 46.31 | 45.50 | 45.75 | -3.420% | 712 | 2,622 | +42.995% |
| 2026-01-21 | 46.78 | 48.80 | 46.78 | 47.37 | +4.616% | 13 | 2,631 | +38.104% |
| 2026-01-20 | 43.95 | 45.28 | 43.48 | 45.28 | +9.108% | 36 | 2,642 | +44.479% |
| 2026-01-16 | 42.08 | 42.08 | 41.50 | 41.50 | 0.000% | 8 | 2,627 | +57.639% |
| 2026-01-15 | 40.65 | 41.50 | 40.65 | 41.50 | +2.091% | 6 | 2,627 | +57.639% |
| 2026-01-14 | 40.40 | 41.20 | 40.40 | 40.65 | +6.693% | 1,306 | 2,621 | +60.935% |
| 2026-01-13 | 37.00 | 38.10 | 37.00 | 38.10 | +2.973% | 9 | 1,350 | +71.706% |
| 2026-01-12 | 39.15 | 39.15 | 37.00 | 37.00 | -4.220% | 7 | 1,341 | +76.811% |
| 2026-01-09 | 39.90 | 39.90 | 38.63 | 38.63 | -7.650% | 8 | 1,343 | +69.350% |
| 2026-01-08 | 42.25 | 42.60 | 41.83 | 41.83 | +2.776% | 3 | 1,349 | +56.395% |
| 2026-01-06 | 40.70 | 40.70 | 40.70 | 40.70 | +6.965% | 1 | 1,346 | +60.737% |
| 2026-01-05 | 38.95 | 38.95 | 38.05 | 38.05 | -3.057% | 4 | 1,351 | +71.932% |
| 2026-01-02 | 39.25 | 39.25 | 39.25 | 39.25 | +0.641% | 20 | 1,351 | +66.675% |
| 2025-12-31 | 39.02 | 39.06 | 39.00 | 39.00 | 0.000% | 3 | 1,372 | +67.744% |
| 2025-12-30 | 39.00 | 39.00 | 39.00 | 39.00 | -3.298% | 3 | 1,372 | +67.744% |
| 2025-12-29 | 40.45 | 40.45 | 40.33 | 40.33 | +3.463% | 2 | 1,369 | +62.212% |
| 2025-12-26 | 39.10 | 39.10 | 38.98 | 38.98 | -0.991% | 8 | 1,367 | +67.830% |
| 2025-12-24 | 40.22 | 40.22 | 39.37 | 39.37 | -2.283% | 2 | 1,373 | +66.167% |
| 2025-12-23 | 40.05 | 40.29 | 40.05 | 40.29 | +2.259% | 2 | 1,373 | +62.373% |
| 2025-12-22 | 40.75 | 40.75 | 39.40 | 39.40 | -4.600% | 17 | 1,372 | +66.041% |
| 2025-12-19 | 42.72 | 42.72 | 40.85 | 41.30 | -9.727% | 54 | 1,388 | +58.402% |
| 2025-12-18 | 44.15 | 45.75 | 44.15 | 45.75 | -1.401% | 16 | 1,436 | +42.995% |
| 2025-12-17 | 45.04 | 46.40 | 45.04 | 46.40 | +10.582% | 163 | 1,421 | +40.991% |
| 2025-12-16 | 43.30 | 43.30 | 41.85 | 41.96 | -5.175% | 12 | 1,308 | +55.910% |
| 2025-12-15 | 44.71 | 46.00 | 44.25 | 44.25 | +4.314% | 22 | 1,317 | +47.842% |
| 2025-12-12 | 40.46 | 43.20 | 40.46 | 42.42 | +8.491% | 110 | 1,296 | +54.220% |
| 2025-12-11 | 41.28 | 42.10 | 38.50 | 39.10 | +16.821% | 232 | 1,187 | +67.315% |
| 2025-12-10 | 33.47 | 33.47 | 33.47 | 33.47 | -2.277% | 25 | 989 | +95.459% |
| 2025-12-09 | 34.25 | 34.25 | 34.25 | 34.25 | -1.382% | 1 | 964 | +91.007% |
| 2025-12-08 | 34.73 | 34.73 | 34.73 | 34.73 | -7.387% | 10 | 963 | +88.367% |
| 2025-12-03 | 39.50 | 39.50 | 37.45 | 37.50 | -3.846% | 305 | 963 | +74.453% |
| 2025-11-28 | 40.10 | 40.10 | 39.00 | 39.00 | +1.828% | 3 | 658 | +67.744% |
| 2025-11-26 | 38.52 | 38.70 | 38.30 | 38.30 | -7.711% | 36 | 620 | +70.809% |
| 2025-11-25 | 41.35 | 41.50 | 41.35 | 41.50 | +4.534% | 21 | 620 | +57.639% |
| 2025-11-24 | 40.75 | 40.75 | 39.70 | 39.70 | -2.457% | 66 | 600 | +64.786% |
| 2025-11-21 | 41.65 | 41.65 | 40.38 | 40.70 | +26.398% | 13 | 557 | +60.737% |
| 2025-11-20 | 31.97 | 32.22 | 31.97 | 32.20 | -5.572% | 6 | 553 | +103.168% |
| 2025-11-19 | 34.10 | 34.10 | 34.10 | 34.10 | -0.146% | 2 | 551 | +91.848% |
| 2025-11-18 | 34.90 | 35.55 | 34.15 | 34.15 | +3.328% | 72 | 550 | +91.567% |
| 2025-11-14 | 33.00 | 33.10 | 33.00 | 33.05 | -5.840% | 130 | 528 | +97.943% |
| 2025-11-13 | 33.45 | 35.10 | 33.45 | 35.10 | +14.894% | 14 | 398 | +86.382% |
| 2025-11-11 | 30.61 | 30.61 | 30.55 | 30.55 | +2.003% | 2 | 387 | +114.141% |
| 2025-11-10 | 29.90 | 29.95 | 29.90 | 29.95 | +1.940% | 2 | 386 | +118.431% |
| 2025-11-06 | 29.00 | 29.38 | 29.00 | 29.38 | +2.727% | 2 | 387 | +122.668% |
| 2025-11-04 | 27.45 | 28.60 | 27.45 | 28.60 | +7.519% | 334 | 385 | +128.741% |
| 2025-10-31 | 26.30 | 26.60 | 26.30 | 26.60 | -1.299% | 2 | 51 | +145.940% |
| 2025-10-30 | 26.21 | 26.95 | 26.21 | 26.95 | +17.995% | 3 | 52 | +142.746% |
| 2025-10-23 | 23.15 | 23.15 | 22.84 | 22.84 | -5.464% | 3 | 51 | +186.427% |
| 2025-10-21 | 24.00 | 24.16 | 24.00 | 24.16 | +0.249% | 2 | 52 | +170.778% |
| 2025-10-20 | 24.22 | 24.22 | 23.75 | 24.10 | +4.555% | 4 | 53 | +171.452% |
| 2025-10-17 | 23.25 | 23.25 | 23.05 | 23.05 | +12.990% | 2 | 49 | +183.818% |
| 2025-10-15 | 20.40 | 20.40 | 20.40 | 20.40 | +2.513% | 5 | 49 | +220.686% |
| 2025-10-06 | 19.99 | 19.99 | 19.90 | 19.90 | -1.970% | 13 | 49 | +228.744% |
| 2025-10-03 | 20.30 | 20.30 | 20.30 | 20.30 | -0.976% | 1 | 49 | +222.266% |
| 2025-10-02 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1 | 48 | +219.122% |
| 2025-10-01 | 20.30 | 20.65 | 20.30 | 20.50 | -3.347% | 26 | 47 | +219.122% |
| 2025-09-29 | 21.21 | 21.21 | 21.21 | 21.21 | -0.188% | 1 | 23 | +208.439% |
| 2025-09-26 | 21.21 | 21.25 | 21.21 | 21.25 | +3.256% | 3 | 23 | +207.859% |
| 2025-09-25 | 19.94 | 20.58 | 19.93 | 20.58 | 0.000% | 20 | 20 | +217.881% |