ORCL280121P00210000
ORCL Jan 21 2028 210.00 Put
optionOPRA
EODNov 4, 2026
89.90USD-0.948%(-0.86)5Vol972OI
ORCL280121P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 89.90 | 89.90 | 89.90 | 89.90 | -0.948% | 5 | 967 | 0.000% |
| 2026-11-03 | 91.62 | 92.03 | 90.76 | 90.76 | -5.023% | 22 | 951 | -0.948% |
| 2026-11-02 | 91.72 | 95.56 | 91.72 | 95.56 | +11.636% | 3 | 953 | -5.923% |
| 2026-10-30 | 85.60 | 85.60 | 85.60 | 85.60 | +7.268% | 2 | 955 | +5.023% |
| 2026-10-29 | 78.75 | 79.80 | 78.75 | 79.80 | -6.667% | 4 | 958 | +12.657% |
| 2026-10-28 | 85.50 | 85.50 | 85.50 | 85.50 | -1.769% | 5 | 958 | +5.146% |
| 2026-10-27 | 87.04 | 87.04 | 87.04 | 87.04 | -2.585% | 1 | 959 | +3.286% |
| 2026-10-26 | 89.35 | 89.35 | 89.35 | 89.35 | -0.446% | 1 | 960 | +0.616% |
| 2026-10-22 | 89.75 | 89.75 | 89.75 | 89.75 | +5.912% | 1 | 960 | +0.167% |
| 2026-10-20 | 84.74 | 84.74 | 84.74 | 84.74 | -1.705% | 2 | 962 | +6.089% |
| 2026-10-19 | 86.20 | 86.21 | 86.20 | 86.21 | -0.965% | 457 | 544 | +4.280% |
| 2026-10-16 | 87.05 | 87.05 | 87.05 | 87.05 | +0.057% | 2 | 542 | +3.274% |
| 2026-10-14 | 87.00 | 87.00 | 87.00 | 87.00 | +8.344% | 2 | 544 | +3.333% |
| 2026-10-13 | 80.40 | 80.40 | 80.30 | 80.30 | +2.489% | 20 | 544 | +11.955% |
| 2026-10-05 | 78.45 | 78.45 | 78.35 | 78.35 | -5.352% | 2 | 545 | +14.742% |
| 2026-09-29 | 82.78 | 82.78 | 82.78 | 82.78 | +6.882% | 20 | 565 | +8.601% |
| 2026-09-23 | 77.00 | 77.45 | 77.00 | 77.45 | -1.950% | 28 | 579 | +16.075% |
| 2026-09-16 | 78.99 | 78.99 | 78.99 | 78.99 | -2.602% | 3 | 579 | +13.812% |
| 2026-09-15 | 81.10 | 81.10 | 81.10 | 81.10 | +9.595% | 4 | 579 | +10.851% |
| 2026-09-11 | 74.05 | 74.05 | 74.00 | 74.00 | +5.383% | 20 | 589 | +21.486% |
| 2026-09-09 | 71.00 | 71.00 | 70.22 | 70.22 | -0.538% | 3 | 587 | +28.026% |
| 2026-09-08 | 70.45 | 70.60 | 70.45 | 70.60 | -11.307% | 10 | 592 | +27.337% |
| 2026-09-02 | 81.15 | 81.15 | 79.60 | 79.60 | -4.556% | 13 | 595 | +12.940% |
| 2026-09-01 | 82.94 | 83.40 | 82.94 | 83.40 | +5.503% | 12 | 598 | +7.794% |
| 2026-08-31 | 79.05 | 79.05 | 79.05 | 79.05 | -0.063% | 5 | 600 | +13.725% |
| 2026-08-28 | 79.10 | 79.10 | 79.10 | 79.10 | -1.507% | 2 | 598 | +13.654% |
| 2026-08-27 | 80.30 | 80.31 | 80.30 | 80.31 | +0.137% | 2 | 598 | +11.941% |
| 2026-08-26 | 80.20 | 80.20 | 80.20 | 80.20 | -2.338% | 10 | 598 | +12.095% |
| 2026-08-17 | 82.12 | 82.12 | 82.12 | 82.12 | -2.863% | 1 | 597 | +9.474% |
| 2026-08-11 | 84.53 | 84.54 | 84.53 | 84.54 | -4.063% | 4 | 597 | +6.340% |
| 2026-08-04 | 88.12 | 88.12 | 88.12 | 88.12 | -15.739% | 1 | 597 | +2.020% |
| 2026-07-28 | 104.58 | 104.58 | 104.58 | 104.58 | +2.349% | 1 | 596 | -14.037% |
| 2026-07-27 | 100.97 | 102.18 | 100.97 | 102.18 | +0.531% | 6 | 592 | -12.018% |
| 2026-07-20 | 101.64 | 101.64 | 101.64 | 101.64 | +18.186% | 4 | 594 | -11.551% |
| 2026-07-06 | 86.15 | 86.15 | 85.26 | 86.00 | +4.420% | 5 | 593 | +4.535% |
| 2026-06-29 | 82.61 | 82.61 | 82.36 | 82.36 | +32.732% | 3 | 594 | +9.155% |
| 2026-06-16 | 62.05 | 62.05 | 62.05 | 62.05 | -5.771% | 13 | 599 | +44.883% |
| 2026-06-12 | 65.90 | 66.15 | 65.85 | 65.85 | +0.228% | 52 | 587 | +36.522% |
| 2026-06-11 | 66.97 | 66.97 | 65.70 | 65.70 | +16.283% | 39 | 623 | +36.834% |
| 2026-06-09 | 56.40 | 56.50 | 56.40 | 56.50 | +2.262% | 2 | 624 | +59.115% |
| 2026-06-05 | 51.80 | 55.25 | 51.80 | 55.25 | +7.700% | 4 | 622 | +62.715% |
| 2026-06-03 | 51.20 | 51.30 | 51.20 | 51.30 | +5.447% | 2 | 621 | +75.244% |
| 2026-06-02 | 50.40 | 50.40 | 48.50 | 48.65 | -0.997% | 5 | 621 | +84.789% |
| 2026-06-01 | 51.15 | 51.15 | 49.14 | 49.14 | -7.283% | 58 | 662 | +82.947% |
| 2026-05-29 | 54.80 | 54.80 | 52.80 | 53.00 | -6.195% | 345 | 783 | +69.623% |
| 2026-05-28 | 57.20 | 57.20 | 56.50 | 56.50 | -6.255% | 2 | 782 | +59.115% |
| 2026-05-26 | 60.27 | 60.27 | 60.27 | 60.27 | +0.567% | 1 | 782 | +49.162% |
| 2026-05-22 | 59.19 | 59.93 | 59.19 | 59.93 | -2.569% | 7 | 779 | +50.008% |
| 2026-05-13 | 61.51 | 61.51 | 61.51 | 61.51 | -3.891% | 15 | 779 | +46.155% |
| 2026-05-12 | 63.04 | 64.00 | 63.04 | 64.00 | +3.644% | 11 | 778 | +40.469% |
| 2026-05-11 | 61.75 | 61.75 | 61.75 | 61.75 | +2.797% | 1 | 778 | +45.587% |
| 2026-05-08 | 59.99 | 60.07 | 59.99 | 60.07 | +0.117% | 2 | 778 | +49.659% |
| 2026-05-07 | 60.00 | 60.00 | 60.00 | 60.00 | -1.961% | 1 | 778 | +49.833% |
| 2026-05-06 | 62.05 | 62.05 | 61.20 | 61.20 | -2.934% | 61 | 777 | +46.895% |
| 2026-05-05 | 63.05 | 63.05 | 63.05 | 63.05 | -5.387% | 1 | 747 | +42.585% |
| 2026-04-24 | 66.86 | 66.86 | 66.64 | 66.64 | +5.610% | 2 | 748 | +34.904% |
| 2026-04-23 | 63.60 | 63.60 | 62.97 | 63.10 | +4.505% | 47 | 748 | +42.472% |
| 2026-04-22 | 59.80 | 60.38 | 59.80 | 60.38 | -3.546% | 4 | 728 | +48.890% |
| 2026-04-21 | 62.98 | 63.00 | 61.88 | 62.60 | -1.106% | 6 | 729 | +43.610% |
| 2026-04-17 | 63.30 | 63.30 | 63.30 | 63.30 | -2.914% | 2 | 730 | +42.022% |
| 2026-04-16 | 65.20 | 65.20 | 65.20 | 65.20 | -6.456% | 10 | 732 | +37.883% |
| 2026-04-14 | 69.75 | 69.75 | 69.70 | 69.70 | -17.250% | 4 | 722 | +28.981% |
| 2026-04-10 | 85.00 | 85.00 | 84.22 | 84.23 | -0.437% | 14 | 724 | +6.732% |
| 2026-04-09 | 84.30 | 84.60 | 84.30 | 84.60 | +4.509% | 24 | 711 | +6.265% |
| 2026-04-06 | 80.95 | 80.95 | 80.95 | 80.95 | -3.031% | 18 | 735 | +11.056% |
| 2026-04-02 | 83.10 | 83.48 | 83.10 | 83.48 | -2.374% | 110 | 707 | +7.690% |
| 2026-03-30 | 82.99 | 85.51 | 82.98 | 85.51 | +2.665% | 39 | 707 | +5.134% |
| 2026-03-27 | 83.29 | 83.29 | 83.29 | 83.29 | +4.295% | 10 | 674 | +7.936% |
| 2026-03-25 | 79.86 | 79.86 | 79.86 | 79.86 | +1.294% | 1 | 664 | +12.572% |
| 2026-03-24 | 78.84 | 78.84 | 78.84 | 78.84 | +4.382% | 2 | 664 | +14.028% |
| 2026-03-23 | 75.23 | 75.53 | 75.23 | 75.53 | -6.925% | 21 | 662 | +19.026% |
| 2026-03-02 | 81.15 | 81.15 | 81.15 | 81.15 | -3.370% | 1 | 641 | +10.783% |
| 2026-02-23 | 83.98 | 83.98 | 83.98 | 83.98 | +12.498% | 1 | 642 | +7.049% |
| 2026-02-10 | 74.65 | 74.65 | 74.65 | 74.65 | -2.418% | 3 | 642 | +20.429% |
| 2026-02-09 | 76.50 | 76.50 | 76.50 | 76.50 | -11.795% | 5 | 645 | +17.516% |
| 2026-02-05 | 86.73 | 86.73 | 86.73 | 86.73 | +4.822% | 1 | 650 | +3.655% |
| 2026-02-04 | 82.68 | 82.74 | 82.68 | 82.74 | +15.720% | 4 | 651 | +8.654% |
| 2026-01-30 | 71.60 | 71.72 | 71.28 | 71.50 | +11.180% | 9 | 647 | +25.734% |
| 2026-01-22 | 64.30 | 64.31 | 64.30 | 64.31 | -3.002% | 70 | 642 | +39.792% |
| 2026-01-21 | 66.55 | 67.00 | 66.30 | 66.30 | +24.788% | 81 | 677 | +35.596% |
| 2026-01-13 | 53.13 | 53.13 | 53.13 | 53.13 | +0.170% | 1 | 596 | +69.208% |
| 2026-01-12 | 53.04 | 53.04 | 53.04 | 53.04 | -6.455% | 1 | 597 | +69.495% |
| 2026-01-05 | 56.70 | 56.70 | 56.70 | 56.70 | +1.340% | 1 | 595 | +58.554% |
| 2025-12-30 | 55.95 | 55.95 | 55.95 | 55.95 | +0.920% | 2 | 595 | +60.679% |
| 2025-12-26 | 55.44 | 55.44 | 55.44 | 55.44 | -2.170% | 1 | 593 | +62.157% |
| 2025-12-24 | 56.41 | 56.67 | 56.41 | 56.67 | -1.013% | 10 | 582 | +58.638% |
| 2025-12-23 | 57.25 | 57.25 | 57.25 | 57.25 | +1.327% | 1 | 582 | +57.031% |
| 2025-12-22 | 57.75 | 58.65 | 56.50 | 56.50 | -3.781% | 94 | 582 | +59.115% |
| 2025-12-19 | 60.17 | 60.17 | 58.56 | 58.72 | -8.106% | 63 | 659 | +53.099% |
| 2025-12-17 | 63.90 | 63.90 | 63.90 | 63.90 | +5.185% | 5 | 596 | +40.689% |
| 2025-12-16 | 60.75 | 60.75 | 60.75 | 60.75 | -1.300% | 2 | 601 | +47.984% |
| 2025-12-15 | 61.50 | 61.55 | 61.50 | 61.55 | +2.328% | 10 | 599 | +46.060% |
| 2025-12-12 | 58.20 | 60.15 | 58.20 | 60.15 | +7.661% | 16 | 594 | +49.460% |
| 2025-12-11 | 58.67 | 58.80 | 55.87 | 55.87 | +13.557% | 36 | 580 | +60.909% |
| 2025-12-10 | 49.20 | 49.20 | 49.20 | 49.20 | -0.926% | 1 | 544 | +82.724% |
| 2025-12-08 | 49.66 | 49.66 | 49.66 | 49.66 | -3.404% | 5 | 543 | +81.031% |
| 2025-12-05 | 51.72 | 51.95 | 50.43 | 51.41 | -0.522% | 11 | 538 | +74.869% |
| 2025-12-04 | 51.68 | 51.68 | 51.68 | 51.68 | -3.582% | 4 | 532 | +73.955% |
| 2025-12-03 | 53.60 | 53.60 | 53.60 | 53.60 | -0.372% | 2 | 528 | +67.724% |
| 2025-12-02 | 54.50 | 54.50 | 53.80 | 53.80 | -4.576% | 2 | 528 | +67.100% |
| 2025-12-01 | 57.76 | 57.76 | 56.12 | 56.38 | +0.374% | 7 | 530 | +59.454% |
| 2025-11-28 | 57.27 | 57.27 | 56.17 | 56.17 | +2.781% | 6 | 525 | +60.050% |
| 2025-11-26 | 54.10 | 54.65 | 54.10 | 54.65 | -6.164% | 4 | 517 | +64.501% |
| 2025-11-25 | 60.34 | 60.53 | 58.24 | 58.24 | +1.800% | 13 | 517 | +54.361% |
| 2025-11-24 | 56.81 | 57.21 | 55.65 | 57.21 | -0.504% | 23 | 505 | +57.140% |
| 2025-11-21 | 59.87 | 59.87 | 57.50 | 57.50 | +7.577% | 21 | 482 | +56.348% |
| 2025-11-20 | 52.50 | 53.45 | 52.15 | 53.45 | +6.623% | 90 | 467 | +68.195% |
| 2025-11-17 | 50.00 | 50.27 | 49.45 | 50.13 | -1.706% | 24 | 378 | +79.334% |
| 2025-11-14 | 51.00 | 51.00 | 51.00 | 51.00 | +0.118% | 1 | 377 | +76.275% |
| 2025-11-13 | 50.94 | 50.94 | 50.94 | 50.94 | +10.595% | 1 | 377 | +76.482% |
| 2025-11-12 | 47.20 | 47.20 | 46.06 | 46.06 | +5.400% | 3 | 376 | +95.180% |
| 2025-11-07 | 45.05 | 45.05 | 43.70 | 43.70 | +3.998% | 199 | 374 | +105.721% |
| 2025-11-06 | 42.02 | 42.02 | 42.02 | 42.02 | +5.155% | 100 | 179 | +113.946% |
| 2025-11-05 | 39.90 | 39.96 | 39.90 | 39.96 | -1.089% | 2 | 79 | +124.975% |
| 2025-11-04 | 40.40 | 40.40 | 40.40 | 40.40 | +3.883% | 50 | 78 | +122.525% |
| 2025-11-03 | 39.79 | 39.79 | 38.71 | 38.89 | -0.816% | 21 | 40 | +131.165% |
| 2025-10-31 | 38.94 | 39.30 | 38.86 | 39.21 | +9.525% | 42 | 40 | +129.278% |
| 2025-10-29 | 35.80 | 35.80 | 35.80 | 35.80 | +5.823% | 1 | 11 | +151.117% |
| 2025-10-28 | 33.63 | 33.83 | 33.63 | 33.83 | +0.296% | 2 | 10 | +165.740% |
| 2025-10-17 | 33.73 | 33.73 | 33.73 | 33.73 | +10.121% | 1 | 9 | +166.528% |
| 2025-10-14 | 30.63 | 30.63 | 30.63 | 30.63 | +5.621% | 1 | 8 | +193.503% |
| 2025-10-06 | 29.00 | 29.00 | 29.00 | 29.00 | -4.605% | 1 | 7 | +210.000% |
| 2025-10-02 | 29.28 | 30.40 | 29.28 | 30.40 | -3.949% | 3 | 7 | +195.724% |
| 2025-09-29 | 31.51 | 31.65 | 31.25 | 31.65 | +7.288% | 3 | 8 | +184.044% |
| 2025-09-25 | 30.24 | 30.24 | 29.50 | 29.50 | +4.203% | 2 | 5 | +204.746% |
| 2025-09-24 | 28.31 | 28.31 | 28.31 | 28.31 | +5.438% | 1 | 3 | +217.556% |
| 2025-09-23 | 27.24 | 27.24 | 26.85 | 26.85 | 0.000% | 2 | 0 | +234.823% |