ORCL280121P00195000
ORCL Jan 21 2028 195.00 Put
optionOPRA
EODNov 3, 2026
77.80USD+15.430%(+10.40)1Vol1,479OI
ORCL280121P00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 77.80 | 77.80 | 77.80 | 77.80 | +15.430% | 1 | 1,479 | 0.000% |
| 2026-10-29 | 67.40 | 67.40 | 67.40 | 67.40 | -8.882% | 1 | 1,479 | +15.430% |
| 2026-10-19 | 73.97 | 73.97 | 73.97 | 73.97 | -0.937% | 6 | 1,485 | +5.178% |
| 2026-10-16 | 74.67 | 74.67 | 74.67 | 74.67 | -1.099% | 2 | 1,485 | +4.192% |
| 2026-10-15 | 75.50 | 75.50 | 75.50 | 75.50 | +4.009% | 1 | 1,484 | +3.046% |
| 2026-10-14 | 72.75 | 72.75 | 72.59 | 72.59 | +8.440% | 18 | 1,468 | +7.177% |
| 2026-10-13 | 66.65 | 66.95 | 66.65 | 66.94 | +0.015% | 30 | 1,457 | +16.223% |
| 2026-10-09 | 67.10 | 67.10 | 66.93 | 66.93 | +0.120% | 2 | 1,457 | +16.241% |
| 2026-10-05 | 66.55 | 66.85 | 66.55 | 66.85 | -6.556% | 333 | 1,570 | +16.380% |
| 2026-10-01 | 71.49 | 71.54 | 71.49 | 71.54 | +12.009% | 4 | 1,571 | +8.750% |
| 2026-09-22 | 63.75 | 63.87 | 63.75 | 63.87 | +0.425% | 5 | 1,566 | +21.810% |
| 2026-09-17 | 63.60 | 63.60 | 63.60 | 63.60 | +0.601% | 4 | 1,562 | +22.327% |
| 2026-09-11 | 63.50 | 63.51 | 63.15 | 63.22 | +3.132% | 40 | 1,554 | +23.062% |
| 2026-09-10 | 61.30 | 61.30 | 61.30 | 61.30 | +2.252% | 1 | 1,554 | +26.917% |
| 2026-09-08 | 59.85 | 59.95 | 59.85 | 59.95 | -18.469% | 20 | 1,554 | +29.775% |
| 2026-08-11 | 73.53 | 73.53 | 73.53 | 73.53 | -7.440% | 4 | 1,550 | +5.807% |
| 2026-08-03 | 79.44 | 79.44 | 79.44 | 79.44 | -10.389% | 1 | 1,550 | -2.064% |
| 2026-07-28 | 88.75 | 88.85 | 88.65 | 88.65 | +5.788% | 10 | 1,550 | -12.239% |
| 2026-07-16 | 83.80 | 83.80 | 83.80 | 83.80 | +1.441% | 1 | 1,550 | -7.160% |
| 2026-07-14 | 81.80 | 82.61 | 81.80 | 82.61 | +2.265% | 23 | 1,550 | -5.823% |
| 2026-07-13 | 80.83 | 80.83 | 80.78 | 80.78 | +48.766% | 2 | 1,550 | -3.689% |
| 2026-06-18 | 54.30 | 54.30 | 54.30 | 54.30 | +1.249% | 2 | 1,550 | +43.278% |
| 2026-06-17 | 53.63 | 53.63 | 53.63 | 53.63 | +2.347% | 1 | 1,550 | +45.068% |
| 2026-06-15 | 52.40 | 52.40 | 52.30 | 52.40 | -7.191% | 14 | 1,550 | +48.473% |
| 2026-06-12 | 56.53 | 56.58 | 56.35 | 56.46 | -3.570% | 508 | 1,048 | +37.797% |
| 2026-06-11 | 58.05 | 58.55 | 58.05 | 58.55 | +14.133% | 16 | 1,032 | +32.878% |
| 2026-06-09 | 51.30 | 51.30 | 51.30 | 51.30 | +8.000% | 1 | 1,032 | +51.657% |
| 2026-06-08 | 46.95 | 48.07 | 46.95 | 47.50 | +10.081% | 209 | 1,108 | +63.789% |
| 2026-06-04 | 43.15 | 43.15 | 43.15 | 43.15 | -1.484% | 5 | 1,108 | +80.301% |
| 2026-06-03 | 42.95 | 43.80 | 42.95 | 43.80 | +5.288% | 22 | 1,108 | +77.626% |
| 2026-06-02 | 41.50 | 41.85 | 41.15 | 41.60 | +1.811% | 86 | 1,108 | +87.019% |
| 2026-06-01 | 42.91 | 42.91 | 40.75 | 40.86 | -11.367% | 7 | 1,108 | +90.406% |
| 2026-05-29 | 46.10 | 46.10 | 46.10 | 46.10 | -2.496% | 1 | 1,108 | +68.764% |
| 2026-05-28 | 49.55 | 49.55 | 47.28 | 47.28 | -8.372% | 6 | 1,110 | +64.552% |
| 2026-05-27 | 52.00 | 52.00 | 51.55 | 51.60 | +2.158% | 124 | 1,155 | +50.775% |
| 2026-05-22 | 50.51 | 50.51 | 50.51 | 50.51 | -1.348% | 2 | 1,154 | +54.029% |
| 2026-05-14 | 51.44 | 51.44 | 50.35 | 51.20 | +0.589% | 579 | 1,308 | +51.953% |
| 2026-05-11 | 51.81 | 51.81 | 50.90 | 50.90 | -0.876% | 22 | 1,309 | +52.849% |
| 2026-05-08 | 51.00 | 51.45 | 50.70 | 51.35 | +2.700% | 966 | 1,309 | +51.509% |
| 2026-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | -10.394% | 1 | 1,128 | +55.600% |
| 2026-05-04 | 55.80 | 55.80 | 55.80 | 55.80 | -2.533% | 1 | 1,128 | +39.427% |
| 2026-04-24 | 57.25 | 57.25 | 57.25 | 57.25 | +2.342% | 1 | 1,128 | +35.895% |
| 2026-04-23 | 55.94 | 55.94 | 55.94 | 55.94 | +9.258% | 33 | 1,127 | +39.078% |
| 2026-04-22 | 51.97 | 51.97 | 50.94 | 51.20 | -1.444% | 6 | 1,125 | +51.953% |
| 2026-04-21 | 51.90 | 52.15 | 51.76 | 51.95 | -3.313% | 52 | 1,116 | +49.759% |
| 2026-04-17 | 53.73 | 53.73 | 53.73 | 53.73 | -1.503% | 1 | 1,116 | +44.798% |
| 2026-04-16 | 54.55 | 54.55 | 54.55 | 54.55 | -17.498% | 1 | 1,117 | +42.621% |
| 2026-04-13 | 66.12 | 66.12 | 66.12 | 66.12 | -9.076% | 1 | 1,118 | +17.665% |
| 2026-04-10 | 72.72 | 72.72 | 72.72 | 72.72 | +9.107% | 1 | 1,119 | +6.986% |
| 2026-03-20 | 66.65 | 66.65 | 66.65 | 66.65 | +4.911% | 1 | 1,119 | +16.729% |
| 2026-03-17 | 63.53 | 63.53 | 63.53 | 63.53 | -1.839% | 1 | 1,120 | +22.462% |
| 2026-03-16 | 64.72 | 64.72 | 64.72 | 64.72 | +8.773% | 1 | 1,119 | +20.210% |
| 2026-03-11 | 59.50 | 59.50 | 59.50 | 59.50 | -14.277% | 2 | 1,118 | +30.756% |
| 2026-03-10 | 69.54 | 69.54 | 69.41 | 69.41 | +0.828% | 53 | 1,116 | +12.088% |
| 2026-02-26 | 68.84 | 68.84 | 68.84 | 68.84 | -2.216% | 10 | 1,084 | +13.016% |
| 2026-02-25 | 70.40 | 70.40 | 70.40 | 70.40 | +7.959% | 500 | 712 | +10.511% |
| 2026-02-13 | 65.21 | 65.21 | 65.21 | 65.21 | -1.940% | 1 | 712 | +19.307% |
| 2026-02-11 | 66.50 | 66.50 | 66.50 | 66.50 | +0.181% | 1 | 712 | +16.992% |
| 2026-02-09 | 66.38 | 66.38 | 66.38 | 66.38 | -12.979% | 10 | 713 | +17.204% |
| 2026-02-05 | 76.28 | 76.28 | 76.28 | 76.28 | +12.924% | 1 | 703 | +1.993% |
| 2026-02-03 | 66.27 | 67.55 | 66.27 | 67.55 | +8.462% | 3 | 702 | +15.174% |
| 2026-01-30 | 61.44 | 62.28 | 61.44 | 62.28 | +0.371% | 5 | 701 | +24.920% |
| 2026-01-29 | 62.05 | 62.05 | 62.05 | 62.05 | +17.519% | 1 | 696 | +25.383% |
| 2026-01-26 | 52.45 | 53.40 | 52.45 | 52.80 | +8.441% | 11 | 696 | +47.348% |
| 2026-01-15 | 48.69 | 48.69 | 48.69 | 48.69 | -1.597% | 1 | 697 | +59.786% |
| 2026-01-14 | 48.50 | 49.48 | 48.50 | 49.48 | +9.203% | 4 | 696 | +57.235% |
| 2026-01-12 | 46.40 | 46.40 | 45.10 | 45.31 | -5.781% | 7 | 695 | +71.706% |
| 2026-01-09 | 48.09 | 48.09 | 48.09 | 48.09 | -5.687% | 3 | 693 | +61.780% |
| 2026-01-08 | 50.05 | 50.99 | 50.05 | 50.99 | +4.061% | 154 | 696 | +52.579% |
| 2026-01-07 | 49.00 | 49.00 | 49.00 | 49.00 | +2.833% | 3 | 564 | +58.776% |
| 2025-12-31 | 47.65 | 47.65 | 47.65 | 47.65 | +1.513% | 19 | 543 | +63.274% |
| 2025-12-30 | 46.94 | 46.94 | 46.94 | 46.94 | -2.856% | 1 | 543 | +65.744% |
| 2025-12-23 | 48.70 | 48.85 | 48.30 | 48.32 | +0.982% | 90 | 542 | +61.010% |
| 2025-12-22 | 48.18 | 48.18 | 47.26 | 47.85 | -3.916% | 7 | 522 | +62.591% |
| 2025-12-19 | 49.57 | 49.80 | 49.26 | 49.80 | -9.223% | 6 | 518 | +56.225% |
| 2025-12-17 | 54.20 | 54.86 | 54.20 | 54.86 | +7.421% | 4 | 523 | +41.816% |
| 2025-12-16 | 51.40 | 51.40 | 51.07 | 51.07 | -3.277% | 3 | 519 | +52.340% |
| 2025-12-15 | 53.94 | 53.94 | 52.70 | 52.80 | +2.564% | 3 | 516 | +47.348% |
| 2025-12-12 | 49.22 | 51.48 | 49.22 | 51.48 | +5.926% | 3 | 517 | +51.127% |
| 2025-12-11 | 50.24 | 50.24 | 48.60 | 48.60 | +19.410% | 126 | 515 | +60.082% |
| 2025-12-10 | 40.70 | 40.70 | 40.70 | 40.70 | -2.398% | 2 | 394 | +91.155% |
| 2025-12-08 | 41.70 | 41.70 | 41.70 | 41.70 | -6.081% | 5 | 396 | +86.571% |
| 2025-12-05 | 42.40 | 44.40 | 42.40 | 44.40 | -2.930% | 3 | 401 | +75.225% |
| 2025-12-03 | 45.35 | 45.74 | 45.35 | 45.74 | +0.638% | 5 | 400 | +70.092% |
| 2025-12-02 | 45.35 | 45.45 | 45.35 | 45.45 | -4.916% | 28 | 405 | +71.177% |
| 2025-12-01 | 47.80 | 47.80 | 47.80 | 47.80 | +3.128% | 1 | 377 | +62.762% |
| 2025-11-26 | 46.35 | 46.35 | 46.35 | 46.35 | -7.151% | 2 | 376 | +67.853% |
| 2025-11-25 | 49.45 | 51.57 | 49.45 | 49.92 | +4.326% | 24 | 376 | +55.849% |
| 2025-11-24 | 47.85 | 47.85 | 47.85 | 47.85 | -2.027% | 1 | 354 | +62.591% |
| 2025-11-21 | 51.00 | 51.00 | 48.84 | 48.84 | +11.941% | 171 | 354 | +59.296% |
| 2025-11-20 | 43.63 | 43.63 | 43.63 | 43.63 | +5.386% | 8 | 196 | +78.318% |
| 2025-11-18 | 42.80 | 42.80 | 41.40 | 41.40 | -3.158% | 7 | 190 | +87.923% |
| 2025-11-17 | 42.75 | 42.75 | 42.75 | 42.75 | -2.286% | 1 | 192 | +81.988% |
| 2025-11-14 | 43.75 | 43.75 | 43.75 | 43.75 | +11.182% | 1 | 191 | +77.829% |
| 2025-11-12 | 39.10 | 39.35 | 38.75 | 39.35 | +8.253% | 82 | 190 | +97.713% |
| 2025-11-07 | 36.66 | 36.66 | 36.35 | 36.35 | +9.323% | 6 | 145 | +114.030% |
| 2025-11-05 | 33.12 | 33.25 | 33.12 | 33.25 | +18.792% | 2 | 141 | +133.985% |
| 2025-10-28 | 27.94 | 27.99 | 27.70 | 27.99 | -0.214% | 21 | 141 | +177.956% |
| 2025-10-23 | 28.40 | 28.40 | 28.00 | 28.05 | +16.438% | 72 | 123 | +177.362% |
| 2025-10-09 | 24.09 | 24.09 | 24.09 | 24.09 | -6.628% | 1 | 51 | +222.956% |
| 2025-09-29 | 25.80 | 25.80 | 25.80 | 25.80 | -1.901% | 1 | 51 | +201.550% |
| 2025-09-26 | 26.30 | 26.30 | 26.30 | 26.30 | +10.042% | 1 | 51 | +195.817% |
| 2025-09-24 | 23.40 | 23.90 | 23.40 | 23.90 | 0.000% | 51 | 51 | +225.523% |