ORCL280121P00190000
ORCL Jan 21 2028 190.00 Put
optionOPRA
EODNov 4, 2026
73.30USD+3.458%(+2.45)1Vol1,225OI
ORCL280121P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 73.30 | 73.30 | 73.30 | 73.30 | +3.458% | 1 | 1,226 | 0.000% |
| 2026-10-30 | 68.50 | 70.85 | 68.50 | 70.85 | +0.682% | 11 | 1,227 | +3.458% |
| 2026-10-27 | 70.37 | 70.37 | 70.37 | 70.37 | -3.205% | 1 | 1,226 | +4.164% |
| 2026-10-23 | 72.70 | 72.70 | 72.70 | 72.70 | +6.364% | 1 | 1,225 | +0.825% |
| 2026-10-15 | 70.03 | 70.03 | 68.35 | 68.35 | -4.070% | 2 | 1,223 | +7.242% |
| 2026-10-14 | 68.80 | 71.25 | 68.35 | 71.25 | +8.365% | 56 | 1,221 | +2.877% |
| 2026-10-12 | 65.52 | 65.75 | 65.52 | 65.75 | -1.792% | 2 | 1,219 | +11.483% |
| 2026-09-28 | 66.95 | 66.95 | 66.95 | 66.95 | +11.863% | 5 | 1,214 | +9.485% |
| 2026-09-17 | 59.85 | 59.85 | 59.85 | 59.85 | -5.778% | 4 | 1,214 | +22.473% |
| 2026-09-16 | 65.77 | 65.77 | 63.52 | 63.52 | +5.955% | 7 | 1,213 | +15.397% |
| 2026-09-11 | 59.85 | 60.00 | 59.70 | 59.95 | -0.250% | 32 | 1,210 | +22.269% |
| 2026-09-10 | 59.32 | 60.10 | 59.32 | 60.10 | +7.417% | 54 | 1,193 | +21.963% |
| 2026-09-09 | 56.75 | 56.80 | 55.90 | 55.95 | -1.166% | 40 | 1,203 | +31.010% |
| 2026-09-08 | 56.70 | 56.70 | 56.61 | 56.61 | -12.301% | 10 | 1,203 | +29.482% |
| 2026-09-02 | 64.60 | 64.60 | 64.55 | 64.55 | +1.350% | 3 | 1,203 | +13.555% |
| 2026-08-28 | 63.69 | 63.69 | 63.69 | 63.69 | -7.896% | 3 | 1,203 | +15.089% |
| 2026-08-11 | 69.70 | 69.70 | 69.15 | 69.15 | -2.934% | 45 | 1,188 | +6.001% |
| 2026-08-04 | 71.24 | 71.24 | 71.24 | 71.24 | -4.632% | 8 | 1,188 | +2.892% |
| 2026-08-03 | 76.42 | 76.42 | 74.70 | 74.70 | -7.948% | 4 | 1,192 | -1.874% |
| 2026-07-30 | 81.15 | 81.15 | 81.15 | 81.15 | -5.287% | 1 | 1,192 | -9.673% |
| 2026-07-29 | 85.68 | 85.68 | 85.68 | 85.68 | -2.192% | 5 | 1,187 | -14.449% |
| 2026-07-24 | 87.59 | 87.60 | 87.59 | 87.60 | +7.815% | 2 | 1,189 | -16.324% |
| 2026-07-22 | 81.25 | 81.25 | 81.25 | 81.25 | +0.371% | 10 | 1,189 | -9.785% |
| 2026-07-17 | 80.95 | 80.95 | 80.95 | 80.95 | +2.702% | 1 | 1,189 | -9.450% |
| 2026-07-14 | 78.82 | 78.82 | 78.82 | 78.82 | +8.493% | 1 | 1,188 | -7.003% |
| 2026-07-07 | 72.65 | 72.65 | 72.65 | 72.65 | +5.290% | 1 | 1,187 | +0.895% |
| 2026-07-01 | 68.10 | 69.00 | 68.10 | 69.00 | +1.218% | 11 | 1,197 | +6.232% |
| 2026-06-30 | 68.17 | 68.17 | 68.17 | 68.17 | +0.590% | 1 | 1,197 | +7.525% |
| 2026-06-29 | 67.77 | 67.77 | 67.77 | 67.77 | +4.713% | 2 | 1,197 | +8.160% |
| 2026-06-25 | 64.72 | 64.72 | 64.72 | 64.72 | +10.689% | 1 | 1,197 | +13.257% |
| 2026-06-23 | 58.47 | 58.47 | 58.47 | 58.47 | +16.012% | 1 | 1,198 | +25.363% |
| 2026-06-17 | 50.40 | 50.40 | 50.40 | 50.40 | +0.599% | 1 | 1,198 | +45.437% |
| 2026-06-16 | 48.97 | 50.60 | 48.97 | 50.10 | +1.090% | 139 | 1,080 | +46.307% |
| 2026-06-15 | 49.55 | 49.56 | 48.85 | 49.56 | -6.684% | 7 | 1,078 | +47.902% |
| 2026-06-12 | 53.15 | 53.35 | 52.87 | 53.11 | -2.192% | 44 | 1,056 | +38.015% |
| 2026-06-11 | 54.30 | 54.30 | 54.30 | 54.30 | +12.773% | 30 | 1,086 | +34.991% |
| 2026-06-09 | 48.15 | 48.15 | 48.15 | 48.15 | +7.984% | 1 | 1,087 | +52.233% |
| 2026-06-05 | 40.95 | 44.59 | 40.95 | 44.59 | +11.086% | 27 | 1,090 | +64.387% |
| 2026-06-04 | 40.30 | 40.30 | 39.95 | 40.14 | -0.668% | 3 | 1,091 | +82.611% |
| 2026-06-03 | 41.00 | 41.00 | 40.41 | 40.41 | +4.419% | 4 | 1,090 | +81.391% |
| 2026-06-02 | 38.75 | 38.75 | 38.45 | 38.70 | -0.052% | 22 | 1,096 | +89.406% |
| 2026-06-01 | 39.99 | 40.00 | 37.86 | 38.72 | -9.215% | 63 | 1,076 | +89.308% |
| 2026-05-29 | 42.86 | 43.90 | 42.65 | 42.65 | -5.369% | 4 | 1,077 | +71.864% |
| 2026-05-28 | 47.00 | 47.00 | 45.07 | 45.07 | -7.926% | 3 | 1,077 | +62.636% |
| 2026-05-27 | 49.79 | 49.79 | 48.85 | 48.95 | +0.824% | 90 | 1,125 | +49.745% |
| 2026-05-26 | 47.95 | 48.95 | 47.55 | 48.55 | +0.936% | 520 | 971 | +50.978% |
| 2026-05-22 | 47.77 | 48.51 | 47.77 | 48.10 | +0.459% | 6 | 970 | +52.391% |
| 2026-05-21 | 48.88 | 48.88 | 47.88 | 47.88 | -4.849% | 3 | 971 | +53.091% |
| 2026-05-20 | 50.32 | 50.32 | 50.32 | 50.32 | +0.040% | 3 | 968 | +45.668% |
| 2026-05-18 | 50.30 | 50.30 | 50.30 | 50.30 | +7.410% | 322 | 968 | +45.726% |
| 2026-05-14 | 46.83 | 46.83 | 46.83 | 46.83 | -5.756% | 1 | 967 | +56.524% |
| 2026-05-13 | 48.75 | 49.69 | 48.75 | 49.69 | +2.538% | 2 | 968 | +47.515% |
| 2026-05-08 | 47.90 | 48.79 | 47.80 | 48.46 | +2.539% | 11 | 968 | +51.259% |
| 2026-05-07 | 47.34 | 48.40 | 47.26 | 47.26 | -6.969% | 23 | 969 | +55.099% |
| 2026-05-06 | 50.80 | 50.80 | 50.80 | 50.80 | +0.020% | 1 | 969 | +44.291% |
| 2026-05-05 | 50.70 | 50.79 | 50.70 | 50.79 | -1.570% | 2 | 969 | +44.320% |
| 2026-05-04 | 51.85 | 51.85 | 50.35 | 51.60 | -3.946% | 402 | 968 | +42.054% |
| 2026-04-27 | 55.10 | 55.10 | 53.72 | 53.72 | +1.608% | 3 | 932 | +36.448% |
| 2026-04-23 | 52.56 | 52.87 | 52.56 | 52.87 | +9.530% | 40 | 932 | +38.642% |
| 2026-04-22 | 48.35 | 48.40 | 48.27 | 48.27 | -3.940% | 3 | 893 | +51.854% |
| 2026-04-21 | 49.03 | 50.26 | 48.98 | 50.25 | -2.522% | 96 | 898 | +45.871% |
| 2026-04-20 | 51.55 | 51.55 | 51.55 | 51.55 | +1.277% | 1 | 898 | +42.192% |
| 2026-04-17 | 49.96 | 51.10 | 49.96 | 50.90 | -3.471% | 12 | 898 | +44.008% |
| 2026-04-16 | 52.73 | 52.73 | 52.73 | 52.73 | -16.698% | 1 | 908 | +39.010% |
| 2026-04-13 | 63.30 | 63.30 | 63.30 | 63.30 | -7.726% | 1 | 909 | +15.798% |
| 2026-04-09 | 68.50 | 68.60 | 68.50 | 68.60 | +5.215% | 2 | 909 | +6.851% |
| 2026-04-08 | 65.75 | 65.75 | 65.20 | 65.20 | -0.685% | 2 | 909 | +12.423% |
| 2026-04-07 | 66.65 | 67.10 | 65.65 | 65.65 | -4.020% | 652 | 911 | +11.653% |
| 2026-04-02 | 68.40 | 68.40 | 68.40 | 68.40 | +3.401% | 20 | 410 | +7.164% |
| 2026-04-01 | 66.15 | 66.15 | 66.15 | 66.15 | +1.816% | 10 | 410 | +10.809% |
| 2026-03-25 | 64.97 | 64.97 | 64.97 | 64.97 | +1.042% | 1 | 400 | +12.821% |
| 2026-03-24 | 64.20 | 64.30 | 64.20 | 64.30 | +3.944% | 2 | 399 | +13.997% |
| 2026-03-23 | 61.86 | 61.86 | 61.86 | 61.86 | -3.041% | 2 | 400 | +18.493% |
| 2026-03-20 | 63.80 | 63.80 | 63.80 | 63.80 | +10.381% | 10 | 400 | +14.890% |
| 2026-03-11 | 57.80 | 57.80 | 57.80 | 57.80 | -11.145% | 1 | 400 | +26.817% |
| 2026-03-10 | 65.05 | 65.05 | 65.05 | 65.05 | -1.439% | 50 | 401 | +12.683% |
| 2026-02-25 | 66.00 | 66.00 | 66.00 | 66.00 | -2.798% | 2 | 401 | +11.061% |
| 2026-02-24 | 67.90 | 67.90 | 67.90 | 67.90 | -4.339% | 50 | 401 | +7.953% |
| 2026-02-23 | 69.90 | 70.98 | 69.90 | 70.98 | +7.140% | 3 | 364 | +3.269% |
| 2026-02-20 | 66.25 | 66.25 | 66.25 | 66.25 | +4.249% | 2 | 365 | +10.642% |
| 2026-02-18 | 63.17 | 63.55 | 63.17 | 63.55 | 0.000% | 2 | 365 | +15.342% |
| 2026-02-17 | 63.55 | 63.55 | 63.55 | 63.55 | +3.333% | 1 | 365 | +15.342% |
| 2026-02-10 | 61.05 | 61.77 | 61.05 | 61.50 | -0.886% | 7 | 365 | +19.187% |
| 2026-02-09 | 62.30 | 62.30 | 62.05 | 62.05 | -13.579% | 2 | 368 | +18.131% |
| 2026-02-05 | 70.87 | 71.80 | 70.87 | 71.80 | +7.405% | 2 | 367 | +2.089% |
| 2026-02-04 | 67.57 | 67.57 | 66.85 | 66.85 | +4.584% | 2 | 366 | +9.648% |
| 2026-02-03 | 62.83 | 63.99 | 62.83 | 63.92 | +10.188% | 4 | 366 | +14.675% |
| 2026-01-30 | 57.71 | 58.01 | 57.71 | 58.01 | +14.985% | 2 | 366 | +26.358% |
| 2026-01-26 | 50.11 | 50.45 | 49.46 | 50.45 | -1.791% | 9 | 366 | +45.292% |
| 2026-01-22 | 51.70 | 51.70 | 51.37 | 51.37 | -5.795% | 17 | 365 | +42.690% |
| 2026-01-21 | 53.47 | 54.60 | 53.47 | 54.53 | +6.964% | 3 | 369 | +34.421% |
| 2026-01-20 | 50.00 | 50.98 | 49.88 | 50.98 | +8.284% | 26 | 369 | +43.782% |
| 2026-01-16 | 47.00 | 47.08 | 47.00 | 47.08 | +0.814% | 61 | 284 | +55.692% |
| 2026-01-14 | 46.80 | 46.80 | 46.65 | 46.70 | +9.547% | 4 | 284 | +56.959% |
| 2026-01-12 | 44.00 | 44.00 | 42.60 | 42.63 | -2.693% | 4 | 282 | +71.945% |
| 2026-01-09 | 47.07 | 47.11 | 43.81 | 43.81 | -8.824% | 19 | 282 | +67.313% |
| 2026-01-08 | 48.05 | 48.05 | 48.05 | 48.05 | +4.343% | 1 | 283 | +52.549% |
| 2026-01-07 | 46.05 | 46.05 | 46.05 | 46.05 | +0.766% | 1 | 282 | +59.175% |
| 2026-01-06 | 45.70 | 45.70 | 45.70 | 45.70 | +0.794% | 2 | 281 | +60.394% |
| 2026-01-05 | 45.34 | 45.34 | 45.34 | 45.34 | +2.882% | 1 | 279 | +61.667% |
| 2025-12-30 | 44.30 | 44.65 | 44.07 | 44.07 | -2.327% | 4 | 279 | +66.326% |
| 2025-12-29 | 45.12 | 45.12 | 45.12 | 45.12 | +2.545% | 1 | 276 | +62.456% |
| 2025-12-26 | 44.00 | 44.00 | 44.00 | 44.00 | -2.222% | 10 | 276 | +66.591% |
| 2025-12-24 | 44.95 | 45.00 | 44.95 | 45.00 | -1.445% | 6 | 282 | +62.889% |
| 2025-12-23 | 45.50 | 45.68 | 45.50 | 45.66 | +1.354% | 11 | 282 | +60.534% |
| 2025-12-22 | 45.88 | 45.88 | 44.69 | 45.05 | -4.251% | 14 | 278 | +62.708% |
| 2025-12-19 | 47.10 | 47.10 | 46.25 | 47.05 | -8.177% | 15 | 277 | +55.792% |
| 2025-12-18 | 50.60 | 51.24 | 50.30 | 51.24 | -1.556% | 14 | 278 | +43.052% |
| 2025-12-17 | 50.11 | 53.05 | 50.11 | 52.05 | +8.982% | 8 | 278 | +40.826% |
| 2025-12-16 | 48.60 | 48.60 | 47.50 | 47.76 | -3.300% | 5 | 281 | +53.476% |
| 2025-12-15 | 48.80 | 50.50 | 48.80 | 49.39 | +3.003% | 55 | 281 | +48.411% |
| 2025-12-12 | 46.35 | 48.91 | 46.00 | 47.95 | +7.391% | 65 | 318 | +52.868% |
| 2025-12-11 | 48.00 | 48.00 | 44.65 | 44.65 | +17.284% | 112 | 294 | +64.166% |
| 2025-12-10 | 38.40 | 38.40 | 38.05 | 38.07 | -2.734% | 105 | 253 | +92.540% |
| 2025-12-09 | 39.14 | 39.14 | 39.14 | 39.14 | -8.444% | 5 | 253 | +87.276% |
| 2025-12-03 | 42.60 | 42.75 | 42.60 | 42.75 | -5.021% | 2 | 248 | +71.462% |
| 2025-11-28 | 44.90 | 45.01 | 44.53 | 45.01 | +2.156% | 4 | 247 | +62.853% |
| 2025-11-26 | 44.06 | 44.06 | 44.06 | 44.06 | -5.855% | 1 | 244 | +66.364% |
| 2025-11-25 | 47.20 | 47.38 | 46.80 | 46.80 | -0.149% | 106 | 244 | +56.624% |
| 2025-11-24 | 46.87 | 46.87 | 46.87 | 46.87 | -1.118% | 1 | 150 | +56.390% |
| 2025-11-21 | 46.50 | 47.40 | 46.50 | 47.40 | +21.851% | 31 | 150 | +54.641% |
| 2025-11-18 | 40.10 | 40.10 | 38.90 | 38.90 | -2.384% | 13 | 129 | +88.432% |
| 2025-11-17 | 39.77 | 39.85 | 39.77 | 39.85 | +6.238% | 2 | 122 | +83.940% |
| 2025-11-14 | 41.22 | 41.22 | 37.51 | 37.51 | +2.739% | 31 | 121 | +95.415% |
| 2025-11-12 | 36.55 | 36.60 | 36.51 | 36.51 | +6.443% | 18 | 100 | +100.767% |
| 2025-11-10 | 34.20 | 34.30 | 34.20 | 34.30 | +0.380% | 2 | 82 | +113.703% |
| 2025-11-07 | 34.17 | 34.17 | 34.17 | 34.17 | +1.696% | 4 | 81 | +114.516% |
| 2025-11-06 | 33.45 | 33.60 | 33.45 | 33.60 | +5.164% | 43 | 77 | +118.155% |
| 2025-11-04 | 31.95 | 31.95 | 31.95 | 31.95 | +5.272% | 1 | 36 | +129.421% |
| 2025-10-31 | 30.30 | 30.35 | 30.30 | 30.35 | +1.167% | 2 | 35 | +141.516% |
| 2025-10-30 | 30.00 | 30.00 | 30.00 | 30.00 | +11.111% | 1 | 34 | +144.333% |
| 2025-10-29 | 27.00 | 27.00 | 27.00 | 27.00 | +2.896% | 1 | 33 | +171.481% |
| 2025-10-28 | 26.14 | 26.24 | 26.14 | 26.24 | +1.903% | 2 | 32 | +179.345% |
| 2025-10-24 | 25.75 | 25.75 | 25.75 | 25.75 | -6.872% | 10 | 32 | +184.660% |
| 2025-10-20 | 27.65 | 27.65 | 27.65 | 27.65 | +3.172% | 2 | 22 | +165.099% |
| 2025-10-17 | 26.80 | 26.80 | 26.80 | 26.80 | +17.750% | 1 | 20 | +173.507% |
| 2025-10-13 | 22.62 | 24.45 | 21.66 | 22.76 | -1.472% | 17 | 19 | +222.056% |
| 2025-10-08 | 23.10 | 23.10 | 23.10 | 23.10 | -9.766% | 7 | 16 | +217.316% |
| 2025-10-07 | 23.05 | 26.00 | 23.05 | 25.60 | +11.304% | 14 | 17 | +186.328% |
| 2025-10-06 | 23.00 | 23.00 | 23.00 | 23.00 | -2.335% | 10 | 12 | +218.696% |
| 2025-10-01 | 23.36 | 23.55 | 23.36 | 23.55 | -1.588% | 11 | 22 | +211.253% |
| 2025-09-25 | 23.47 | 23.93 | 23.47 | 23.93 | 0.000% | 21 | 21 | +206.310% |