ORCL280121P00185000
ORCL Jan 21 2028 185.00 Put
optionOPRA
EODOct 30, 2026
66.13USD+6.404%(+3.98)1Vol806OI
ORCL280121P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 66.13 | 66.13 | 66.13 | 66.13 | +6.404% | 1 | 806 | 0.000% |
| 2026-10-29 | 62.15 | 62.15 | 62.15 | 62.15 | -5.762% | 3 | 803 | +6.404% |
| 2026-10-27 | 65.95 | 65.95 | 65.95 | 65.95 | -4.903% | 1 | 802 | +0.273% |
| 2026-10-26 | 69.40 | 69.40 | 69.35 | 69.35 | -1.631% | 37 | 800 | -4.643% |
| 2026-10-22 | 70.50 | 70.50 | 70.50 | 70.50 | +8.428% | 1 | 800 | -6.199% |
| 2026-10-14 | 64.45 | 65.02 | 64.23 | 65.02 | +11.336% | 23 | 800 | +1.707% |
| 2026-10-13 | 59.40 | 59.40 | 58.40 | 58.40 | -7.814% | 30 | 786 | +13.236% |
| 2026-10-08 | 63.40 | 63.40 | 63.35 | 63.35 | +7.101% | 5 | 782 | +4.388% |
| 2026-10-05 | 59.15 | 59.15 | 59.15 | 59.15 | -6.186% | 10 | 774 | +11.801% |
| 2026-09-30 | 63.05 | 63.15 | 63.05 | 63.05 | +0.048% | 20 | 777 | +4.885% |
| 2026-09-29 | 63.02 | 63.02 | 63.02 | 63.02 | +1.760% | 1 | 778 | +4.935% |
| 2026-09-24 | 61.93 | 61.93 | 61.93 | 61.93 | +9.902% | 1 | 777 | +6.782% |
| 2026-09-17 | 56.40 | 56.40 | 56.34 | 56.35 | +5.524% | 44 | 762 | +17.356% |
| 2026-09-09 | 53.60 | 53.70 | 53.35 | 53.40 | +6.800% | 40 | 762 | +23.839% |
| 2026-09-08 | 50.00 | 50.00 | 50.00 | 50.00 | -8.842% | 1 | 763 | +32.260% |
| 2026-09-04 | 54.85 | 54.85 | 54.85 | 54.85 | -10.008% | 1 | 762 | +20.565% |
| 2026-09-02 | 60.95 | 60.95 | 60.95 | 60.95 | -9.529% | 3 | 762 | +8.499% |
| 2026-08-19 | 67.37 | 67.37 | 67.37 | 67.37 | -10.221% | 1 | 761 | -1.841% |
| 2026-07-31 | 75.04 | 75.04 | 75.04 | 75.04 | -4.711% | 1 | 762 | -11.874% |
| 2026-07-22 | 78.75 | 78.75 | 78.75 | 78.75 | +3.414% | 1 | 762 | -16.025% |
| 2026-07-17 | 76.00 | 76.15 | 75.90 | 76.15 | +2.947% | 12 | 763 | -13.158% |
| 2026-07-14 | 73.97 | 73.97 | 73.97 | 73.97 | +4.551% | 1 | 762 | -10.599% |
| 2026-07-13 | 70.75 | 70.75 | 70.75 | 70.75 | +3.014% | 4 | 764 | -6.530% |
| 2026-07-07 | 68.50 | 68.68 | 68.50 | 68.68 | +6.481% | 8 | 759 | -3.713% |
| 2026-06-30 | 63.55 | 64.50 | 63.55 | 64.50 | +2.413% | 2 | 757 | +2.527% |
| 2026-06-26 | 62.98 | 62.98 | 62.98 | 62.98 | +23.008% | 1 | 757 | +5.002% |
| 2026-06-22 | 51.49 | 51.49 | 51.20 | 51.20 | +6.070% | 2 | 757 | +29.160% |
| 2026-06-18 | 49.87 | 49.87 | 48.27 | 48.27 | +3.584% | 17 | 762 | +37.000% |
| 2026-06-17 | 46.60 | 46.60 | 46.60 | 46.60 | -0.851% | 101 | 661 | +41.910% |
| 2026-06-16 | 47.45 | 47.62 | 47.00 | 47.00 | +0.967% | 10 | 660 | +40.702% |
| 2026-06-15 | 48.26 | 48.26 | 46.50 | 46.55 | -7.822% | 19 | 660 | +42.062% |
| 2026-06-12 | 49.51 | 50.75 | 49.40 | 50.50 | +0.758% | 19 | 657 | +30.950% |
| 2026-06-11 | 50.72 | 51.98 | 49.20 | 50.12 | +13.138% | 20 | 647 | +31.943% |
| 2026-06-10 | 44.30 | 44.30 | 44.30 | 44.30 | +3.991% | 10 | 648 | +49.278% |
| 2026-06-08 | 42.45 | 42.60 | 42.45 | 42.60 | +2.330% | 150 | 648 | +55.235% |
| 2026-06-05 | 41.75 | 41.75 | 41.60 | 41.63 | +9.987% | 17 | 650 | +58.852% |
| 2026-06-04 | 37.85 | 37.85 | 37.85 | 37.85 | -2.323% | 1 | 650 | +74.716% |
| 2026-06-03 | 37.95 | 38.75 | 37.95 | 38.75 | +4.588% | 50 | 630 | +70.658% |
| 2026-06-02 | 36.75 | 37.05 | 36.75 | 37.05 | +2.066% | 20 | 620 | +78.489% |
| 2026-06-01 | 36.30 | 36.30 | 36.30 | 36.30 | -10.591% | 1 | 620 | +82.176% |
| 2026-05-29 | 40.52 | 41.20 | 39.97 | 40.60 | -5.140% | 224 | 660 | +62.882% |
| 2026-05-28 | 44.43 | 44.43 | 42.65 | 42.80 | -6.448% | 4 | 661 | +54.509% |
| 2026-05-27 | 45.75 | 45.75 | 45.75 | 45.75 | +0.993% | 1 | 660 | +44.546% |
| 2026-05-22 | 45.20 | 45.35 | 45.20 | 45.30 | -1.522% | 10 | 657 | +45.982% |
| 2026-05-21 | 46.00 | 46.00 | 46.00 | 46.00 | -2.892% | 2 | 659 | +43.761% |
| 2026-05-20 | 47.37 | 47.37 | 47.37 | 47.37 | +3.904% | 1 | 658 | +39.603% |
| 2026-05-15 | 45.59 | 45.59 | 45.59 | 45.59 | -4.021% | 1 | 659 | +45.054% |
| 2026-05-12 | 47.56 | 48.10 | 47.50 | 47.50 | +4.419% | 10 | 667 | +39.221% |
| 2026-05-11 | 45.43 | 45.49 | 45.43 | 45.49 | -0.022% | 2 | 666 | +45.373% |
| 2026-05-08 | 45.39 | 45.50 | 45.39 | 45.50 | -1.259% | 2 | 666 | +45.341% |
| 2026-05-06 | 46.90 | 46.90 | 45.41 | 46.08 | -3.719% | 23 | 667 | +43.511% |
| 2026-05-05 | 47.80 | 47.86 | 47.80 | 47.86 | +0.293% | 2 | 668 | +38.174% |
| 2026-05-04 | 49.40 | 49.40 | 47.72 | 47.72 | -7.519% | 5 | 669 | +38.579% |
| 2026-05-01 | 51.50 | 51.60 | 51.50 | 51.60 | -6.775% | 5 | 669 | +28.159% |
| 2026-04-29 | 55.35 | 55.35 | 55.35 | 55.35 | +8.423% | 1 | 669 | +19.476% |
| 2026-04-27 | 51.20 | 52.90 | 50.60 | 51.05 | -2.128% | 12 | 669 | +29.540% |
| 2026-04-24 | 52.16 | 52.16 | 52.16 | 52.16 | +4.592% | 1 | 680 | +26.783% |
| 2026-04-23 | 49.88 | 49.88 | 49.87 | 49.87 | +9.053% | 36 | 681 | +32.605% |
| 2026-04-22 | 45.95 | 45.95 | 45.16 | 45.73 | -6.099% | 16 | 650 | +44.610% |
| 2026-04-20 | 48.70 | 48.70 | 48.70 | 48.70 | +1.522% | 5 | 645 | +35.791% |
| 2026-04-17 | 47.70 | 47.97 | 47.70 | 47.97 | -2.836% | 11 | 640 | +37.857% |
| 2026-04-16 | 50.25 | 50.25 | 49.36 | 49.37 | -7.720% | 113 | 631 | +33.948% |
| 2026-04-14 | 53.50 | 53.50 | 53.50 | 53.50 | -17.692% | 50 | 534 | +23.607% |
| 2026-04-10 | 65.00 | 65.00 | 65.00 | 65.00 | +0.154% | 10 | 544 | +1.738% |
| 2026-04-09 | 64.90 | 64.90 | 64.90 | 64.90 | +12.830% | 8 | 534 | +1.895% |
| 2026-03-23 | 57.52 | 57.52 | 57.52 | 57.52 | -0.828% | 1 | 534 | +14.969% |
| 2026-03-19 | 57.50 | 58.00 | 57.50 | 58.00 | -1.361% | 2 | 534 | +14.017% |
| 2026-03-18 | 58.80 | 58.80 | 58.80 | 58.80 | +1.906% | 1 | 534 | +12.466% |
| 2026-03-16 | 57.70 | 57.70 | 57.70 | 57.70 | -6.965% | 1 | 534 | +14.610% |
| 2026-03-10 | 60.56 | 62.02 | 60.56 | 62.02 | -3.845% | 3 | 534 | +6.627% |
| 2026-03-03 | 64.50 | 64.50 | 64.50 | 64.50 | +0.781% | 10 | 531 | +2.527% |
| 2026-02-26 | 64.00 | 64.00 | 64.00 | 64.00 | -5.002% | 1 | 521 | +3.328% |
| 2026-02-23 | 67.37 | 67.37 | 67.37 | 67.37 | +13.132% | 1 | 521 | -1.841% |
| 2026-02-18 | 59.75 | 59.75 | 59.00 | 59.55 | -2.807% | 34 | 520 | +11.050% |
| 2026-02-17 | 60.55 | 61.35 | 60.55 | 61.27 | +6.966% | 25 | 543 | +7.932% |
| 2026-02-13 | 58.60 | 58.60 | 57.28 | 57.28 | -3.973% | 5 | 523 | +15.450% |
| 2026-02-11 | 59.65 | 59.65 | 59.65 | 59.65 | +3.308% | 21 | 523 | +10.863% |
| 2026-02-10 | 57.59 | 57.80 | 57.20 | 57.74 | -2.958% | 39 | 544 | +14.531% |
| 2026-02-09 | 59.50 | 59.50 | 59.50 | 59.50 | -10.995% | 1 | 581 | +11.143% |
| 2026-02-06 | 66.68 | 66.93 | 65.99 | 66.85 | +7.562% | 90 | 580 | -1.077% |
| 2026-02-04 | 62.33 | 63.50 | 62.15 | 62.15 | +6.149% | 11 | 667 | +6.404% |
| 2026-02-03 | 59.45 | 59.45 | 58.55 | 58.55 | +5.495% | 4 | 668 | +12.946% |
| 2026-02-02 | 54.52 | 55.50 | 54.45 | 55.50 | +4.265% | 8 | 668 | +19.153% |
| 2026-01-29 | 54.02 | 56.12 | 53.02 | 53.23 | +7.210% | 26 | 661 | +24.234% |
| 2026-01-28 | 51.00 | 51.12 | 49.65 | 49.65 | -1.390% | 6 | 659 | +33.192% |
| 2026-01-27 | 50.35 | 50.35 | 50.35 | 50.35 | +6.878% | 2 | 659 | +31.341% |
| 2026-01-26 | 47.60 | 47.60 | 47.11 | 47.11 | -2.906% | 7 | 657 | +40.374% |
| 2026-01-23 | 48.52 | 48.52 | 48.52 | 48.52 | -0.736% | 2 | 656 | +36.294% |
| 2026-01-22 | 48.88 | 48.88 | 48.88 | 48.88 | +2.797% | 15 | 654 | +35.291% |
| 2026-01-21 | 47.55 | 47.55 | 47.55 | 47.55 | -0.252% | 1 | 669 | +39.075% |
| 2026-01-20 | 46.80 | 47.67 | 46.80 | 47.67 | +4.769% | 11 | 669 | +38.725% |
| 2026-01-16 | 45.33 | 45.50 | 45.33 | 45.50 | +5.691% | 20 | 640 | +45.341% |
| 2026-01-14 | 43.10 | 43.25 | 43.05 | 43.05 | +8.712% | 31 | 640 | +53.612% |
| 2026-01-12 | 41.70 | 41.70 | 39.60 | 39.60 | -3.532% | 3 | 620 | +66.995% |
| 2026-01-09 | 43.92 | 44.22 | 41.05 | 41.05 | -8.268% | 30 | 621 | +61.096% |
| 2026-01-08 | 44.75 | 44.75 | 44.75 | 44.75 | +2.403% | 4 | 621 | +47.777% |
| 2026-01-07 | 43.70 | 43.70 | 43.70 | 43.70 | +4.671% | 1 | 621 | +51.327% |
| 2026-01-02 | 41.75 | 41.75 | 41.75 | 41.75 | 0.000% | 5 | 620 | +58.395% |
| 2025-12-31 | 41.75 | 41.75 | 41.75 | 41.75 | +1.705% | 10 | 615 | +58.395% |
| 2025-12-30 | 41.05 | 41.05 | 41.05 | 41.05 | -2.169% | 1 | 615 | +61.096% |
| 2025-12-29 | 42.80 | 42.80 | 41.96 | 41.96 | -1.848% | 38 | 614 | +57.602% |
| 2025-12-23 | 42.75 | 42.75 | 42.75 | 42.75 | +0.707% | 1 | 585 | +54.690% |
| 2025-12-22 | 42.80 | 43.40 | 42.45 | 42.45 | -3.413% | 12 | 585 | +55.783% |
| 2025-12-19 | 44.90 | 44.90 | 43.91 | 43.95 | -7.668% | 12 | 596 | +50.466% |
| 2025-12-18 | 47.55 | 47.60 | 46.55 | 47.60 | -1.714% | 5 | 605 | +38.929% |
| 2025-12-17 | 47.29 | 48.43 | 47.29 | 48.43 | +8.539% | 4 | 605 | +36.548% |
| 2025-12-16 | 46.40 | 46.40 | 44.62 | 44.62 | -3.000% | 18 | 601 | +48.207% |
| 2025-12-15 | 47.50 | 48.05 | 45.75 | 46.00 | +1.928% | 16 | 592 | +43.761% |
| 2025-12-12 | 43.07 | 46.00 | 43.07 | 45.13 | +5.815% | 27 | 579 | +46.532% |
| 2025-12-11 | 43.72 | 44.75 | 42.65 | 42.65 | +18.308% | 5 | 553 | +55.053% |
| 2025-12-09 | 36.80 | 36.80 | 36.05 | 36.05 | -3.221% | 204 | 551 | +83.440% |
| 2025-12-08 | 37.25 | 37.25 | 37.25 | 37.25 | -8.432% | 1 | 352 | +77.530% |
| 2025-12-02 | 40.67 | 40.68 | 40.67 | 40.68 | -4.079% | 2 | 351 | +62.561% |
| 2025-11-24 | 42.45 | 42.45 | 42.41 | 42.41 | -3.328% | 3 | 350 | +55.930% |
| 2025-11-21 | 43.87 | 43.87 | 43.87 | 43.87 | +16.924% | 1 | 351 | +50.741% |
| 2025-11-19 | 37.52 | 37.52 | 37.52 | 37.52 | +2.795% | 2 | 351 | +76.253% |
| 2025-11-18 | 36.50 | 36.51 | 36.50 | 36.50 | +3.723% | 11 | 349 | +81.178% |
| 2025-11-14 | 35.16 | 35.19 | 35.16 | 35.19 | +2.895% | 8 | 348 | +87.923% |
| 2025-11-12 | 34.25 | 34.30 | 34.20 | 34.20 | +4.427% | 28 | 340 | +93.363% |
| 2025-11-11 | 33.82 | 34.00 | 32.67 | 32.75 | +2.826% | 192 | 312 | +101.924% |
| 2025-11-07 | 32.10 | 32.10 | 31.73 | 31.85 | +9.525% | 4 | 159 | +107.630% |
| 2025-11-05 | 29.10 | 29.10 | 29.08 | 29.08 | -1.922% | 2 | 159 | +127.407% |
| 2025-11-04 | 30.05 | 30.05 | 29.50 | 29.65 | +4.401% | 6 | 158 | +123.035% |
| 2025-10-31 | 28.40 | 28.40 | 28.40 | 28.40 | +7.944% | 1 | 156 | +132.852% |
| 2025-10-29 | 26.55 | 26.55 | 26.08 | 26.31 | +7.300% | 38 | 155 | +151.349% |
| 2025-10-28 | 24.39 | 24.52 | 24.39 | 24.52 | -1.328% | 2 | 153 | +169.698% |
| 2025-10-27 | 24.85 | 24.85 | 24.85 | 24.85 | -2.625% | 1 | 152 | +166.117% |
| 2025-10-20 | 25.52 | 25.52 | 25.52 | 25.52 | +21.293% | 1 | 152 | +159.130% |
| 2025-10-13 | 21.07 | 21.07 | 21.04 | 21.04 | -8.122% | 2 | 151 | +214.306% |
| 2025-09-29 | 22.91 | 22.91 | 22.90 | 22.90 | -0.866% | 150 | 151 | +188.777% |
| 2025-09-26 | 23.10 | 23.10 | 23.10 | 23.10 | 0.000% | 1 | 1 | +186.277% |