ORCL280121P00220000
ORCL Jan 21 2028 220.00 Put
optionOPRA
EODNov 4, 2026
99.20USD-2.141%(-2.17)1Vol2,095OI
ORCL280121P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 99.20 | 99.20 | 99.20 | 99.20 | -2.141% | 1 | 2,095 | 0.000% |
| 2026-11-02 | 101.37 | 101.37 | 101.37 | 101.37 | +16.250% | 5 | 2,095 | -2.141% |
| 2026-10-29 | 87.20 | 87.20 | 87.20 | 87.20 | -11.147% | 6 | 2,089 | +13.761% |
| 2026-10-26 | 98.14 | 98.14 | 98.14 | 98.14 | -0.132% | 1 | 2,089 | +1.080% |
| 2026-10-23 | 98.27 | 98.27 | 98.27 | 98.27 | +1.972% | 2 | 2,089 | +0.946% |
| 2026-10-14 | 93.66 | 96.37 | 93.66 | 96.37 | +9.773% | 3 | 2,088 | +2.937% |
| 2026-10-02 | 86.98 | 87.79 | 86.98 | 87.79 | -7.307% | 8 | 2,093 | +12.997% |
| 2026-09-28 | 94.72 | 94.90 | 94.53 | 94.71 | +2.823% | 295 | 2,213 | +4.741% |
| 2026-09-24 | 92.11 | 92.11 | 92.11 | 92.11 | +10.285% | 1 | 2,212 | +7.697% |
| 2026-09-22 | 83.52 | 83.52 | 83.52 | 83.52 | +1.916% | 1 | 2,213 | +18.774% |
| 2026-09-17 | 81.95 | 81.95 | 81.95 | 81.95 | -5.598% | 1 | 2,213 | +21.049% |
| 2026-09-16 | 90.10 | 90.10 | 86.81 | 86.81 | +4.653% | 4 | 2,212 | +14.273% |
| 2026-09-11 | 82.95 | 82.95 | 82.95 | 82.95 | -0.060% | 1 | 2,212 | +19.590% |
| 2026-09-10 | 81.09 | 83.00 | 81.09 | 83.00 | +7.069% | 21 | 2,211 | +19.518% |
| 2026-09-09 | 77.52 | 77.52 | 77.52 | 77.52 | -1.599% | 50 | 2,211 | +27.967% |
| 2026-09-08 | 78.40 | 78.78 | 78.40 | 78.78 | -2.173% | 2 | 2,212 | +25.920% |
| 2026-09-04 | 80.53 | 80.53 | 80.53 | 80.53 | -7.309% | 1 | 2,212 | +23.184% |
| 2026-08-26 | 86.88 | 86.88 | 86.88 | 86.88 | -3.488% | 1 | 2,213 | +14.180% |
| 2026-08-17 | 90.02 | 90.02 | 90.02 | 90.02 | +2.203% | 1 | 2,213 | +10.198% |
| 2026-08-14 | 87.32 | 88.45 | 87.32 | 88.08 | +3.624% | 14 | 2,221 | +12.625% |
| 2026-08-13 | 85.00 | 85.00 | 85.00 | 85.00 | -8.217% | 1 | 2,222 | +16.706% |
| 2026-08-11 | 92.61 | 92.61 | 92.61 | 92.61 | -2.772% | 2 | 2,220 | +7.116% |
| 2026-08-04 | 95.25 | 95.25 | 95.25 | 95.25 | -4.750% | 10 | 2,212 | +4.147% |
| 2026-08-03 | 100.00 | 100.00 | 100.00 | 100.00 | -6.367% | 1 | 2,211 | -0.800% |
| 2026-07-30 | 106.80 | 106.80 | 106.80 | 106.80 | -2.350% | 1 | 2,211 | -7.116% |
| 2026-07-27 | 109.37 | 109.37 | 109.37 | 109.37 | -3.486% | 5 | 2,208 | -9.299% |
| 2026-07-24 | 113.50 | 113.50 | 113.32 | 113.32 | +6.454% | 2 | 2,208 | -12.460% |
| 2026-07-16 | 105.25 | 106.45 | 105.20 | 106.45 | +4.516% | 9 | 2,207 | -6.811% |
| 2026-07-14 | 102.72 | 102.72 | 101.85 | 101.85 | +6.538% | 121 | 2,118 | -2.602% |
| 2026-07-10 | 95.75 | 95.75 | 95.60 | 95.60 | -0.974% | 10 | 2,118 | +3.766% |
| 2026-07-07 | 96.54 | 96.54 | 96.54 | 96.54 | +2.702% | 2 | 2,118 | +2.755% |
| 2026-07-06 | 94.00 | 94.00 | 94.00 | 94.00 | -2.083% | 4 | 2,118 | +5.532% |
| 2026-07-02 | 92.00 | 96.00 | 92.00 | 96.00 | +3.004% | 2 | 2,118 | +3.333% |
| 2026-07-01 | 92.00 | 93.20 | 92.00 | 93.20 | +35.623% | 7 | 2,118 | +6.438% |
| 2026-06-16 | 68.72 | 68.72 | 68.72 | 68.72 | -5.604% | 16 | 2,133 | +44.354% |
| 2026-06-12 | 72.70 | 72.80 | 72.70 | 72.80 | -1.887% | 8 | 2,133 | +36.264% |
| 2026-06-11 | 75.10 | 75.10 | 73.36 | 74.20 | +15.486% | 14 | 2,145 | +33.693% |
| 2026-06-09 | 64.25 | 64.25 | 64.25 | 64.25 | +2.718% | 15 | 2,145 | +54.397% |
| 2026-06-08 | 61.85 | 62.55 | 61.85 | 62.55 | +0.080% | 8 | 2,153 | +58.593% |
| 2026-06-05 | 61.35 | 62.50 | 61.35 | 62.50 | +11.607% | 32 | 2,153 | +58.720% |
| 2026-06-04 | 56.20 | 56.20 | 56.00 | 56.00 | -1.926% | 2 | 2,154 | +77.143% |
| 2026-06-03 | 56.90 | 57.10 | 56.90 | 57.10 | +5.545% | 25 | 2,135 | +73.730% |
| 2026-06-02 | 54.30 | 55.35 | 53.98 | 54.10 | -1.868% | 17 | 2,135 | +83.364% |
| 2026-06-01 | 58.00 | 58.00 | 55.13 | 55.13 | -4.948% | 1,221 | 1,132 | +79.938% |
| 2026-05-29 | 60.70 | 60.70 | 58.00 | 58.00 | -7.775% | 168 | 1,253 | +71.034% |
| 2026-05-28 | 64.93 | 64.93 | 62.81 | 62.89 | -6.483% | 22 | 1,249 | +57.736% |
| 2026-05-27 | 67.20 | 67.25 | 67.20 | 67.25 | +1.280% | 2 | 1,248 | +47.509% |
| 2026-05-22 | 66.40 | 66.40 | 66.40 | 66.40 | -1.411% | 1 | 1,249 | +49.398% |
| 2026-05-21 | 67.35 | 67.35 | 67.35 | 67.35 | -3.923% | 1 | 1,248 | +47.290% |
| 2026-05-20 | 71.52 | 71.52 | 69.45 | 70.10 | +1.330% | 4 | 1,251 | +41.512% |
| 2026-05-19 | 69.18 | 69.18 | 69.18 | 69.18 | +0.363% | 2 | 1,253 | +43.394% |
| 2026-05-18 | 67.65 | 68.93 | 67.65 | 68.93 | +5.188% | 57 | 1,308 | +43.914% |
| 2026-05-14 | 65.53 | 65.53 | 65.53 | 65.53 | -2.267% | 11 | 1,319 | +51.381% |
| 2026-05-11 | 67.05 | 67.05 | 67.05 | 67.05 | +1.315% | 1 | 1,319 | +47.949% |
| 2026-05-07 | 64.99 | 66.18 | 64.99 | 66.18 | -1.371% | 41 | 1,319 | +49.894% |
| 2026-05-06 | 67.62 | 68.65 | 66.70 | 67.10 | -13.105% | 548 | 1,359 | +47.839% |
| 2026-04-28 | 77.22 | 77.22 | 77.22 | 77.22 | +5.004% | 10 | 978 | +28.464% |
| 2026-04-24 | 75.12 | 75.12 | 73.54 | 73.54 | +5.207% | 2 | 988 | +34.893% |
| 2026-04-23 | 69.57 | 69.90 | 69.57 | 69.90 | +4.531% | 22 | 987 | +41.917% |
| 2026-04-22 | 67.70 | 67.70 | 66.80 | 66.87 | -1.662% | 7 | 987 | +48.348% |
| 2026-04-21 | 67.80 | 68.00 | 67.80 | 68.00 | -6.077% | 2 | 989 | +45.882% |
| 2026-04-17 | 68.00 | 72.45 | 68.00 | 72.40 | -0.344% | 151 | 989 | +37.017% |
| 2026-04-16 | 72.40 | 72.65 | 72.40 | 72.65 | -2.470% | 2 | 910 | +36.545% |
| 2026-04-15 | 74.00 | 75.55 | 73.91 | 74.49 | -4.866% | 11 | 910 | +33.172% |
| 2026-04-14 | 78.30 | 78.30 | 78.30 | 78.30 | -5.697% | 6 | 914 | +26.692% |
| 2026-04-13 | 83.03 | 83.03 | 83.03 | 83.03 | -9.138% | 15 | 908 | +19.475% |
| 2026-04-10 | 93.40 | 94.00 | 91.38 | 91.38 | -1.583% | 15 | 893 | +8.558% |
| 2026-04-09 | 92.90 | 93.20 | 92.85 | 92.85 | -0.075% | 10 | 878 | +6.839% |
| 2026-03-30 | 92.92 | 92.92 | 92.92 | 92.92 | +3.937% | 6 | 873 | +6.759% |
| 2026-03-26 | 89.40 | 89.40 | 89.40 | 89.40 | +4.111% | 1 | 879 | +10.962% |
| 2026-03-25 | 85.26 | 85.87 | 85.26 | 85.87 | +4.937% | 4 | 880 | +15.523% |
| 2026-03-23 | 81.83 | 81.83 | 81.83 | 81.83 | -3.786% | 1 | 876 | +21.227% |
| 2026-03-20 | 85.42 | 85.42 | 85.05 | 85.05 | -2.354% | 2 | 875 | +16.637% |
| 2026-03-10 | 87.10 | 87.10 | 87.10 | 87.10 | +7.385% | 1 | 876 | +13.892% |
| 2026-02-10 | 81.24 | 81.24 | 81.11 | 81.11 | -2.839% | 18 | 875 | +22.303% |
| 2026-02-09 | 83.48 | 83.48 | 83.48 | 83.48 | -9.458% | 1 | 857 | +18.831% |
| 2026-02-06 | 93.00 | 93.00 | 92.20 | 92.20 | -4.565% | 4 | 858 | +7.592% |
| 2026-02-05 | 93.76 | 96.61 | 93.76 | 96.61 | +7.344% | 5 | 856 | +2.681% |
| 2026-02-04 | 90.00 | 90.00 | 90.00 | 90.00 | +4.846% | 2 | 859 | +10.222% |
| 2026-02-03 | 84.40 | 85.84 | 84.40 | 85.84 | +7.569% | 3 | 861 | +15.564% |
| 2026-02-02 | 79.80 | 79.80 | 79.80 | 79.80 | +0.201% | 1 | 863 | +24.311% |
| 2026-01-30 | 77.97 | 79.98 | 77.97 | 79.64 | +9.096% | 12 | 862 | +24.561% |
| 2026-01-27 | 73.00 | 73.00 | 73.00 | 73.00 | +7.274% | 6 | 864 | +35.890% |
| 2026-01-26 | 69.40 | 69.40 | 68.05 | 68.05 | -3.816% | 4 | 858 | +45.775% |
| 2026-01-22 | 71.00 | 71.00 | 70.75 | 70.75 | -3.413% | 2 | 858 | +40.212% |
| 2026-01-21 | 73.25 | 73.25 | 73.25 | 73.25 | +16.547% | 4 | 858 | +35.427% |
| 2026-01-14 | 63.10 | 63.10 | 62.85 | 62.85 | +3.253% | 2 | 858 | +57.836% |
| 2026-01-13 | 60.00 | 60.87 | 60.00 | 60.87 | -0.992% | 5 | 860 | +62.970% |
| 2026-01-09 | 61.28 | 61.48 | 61.28 | 61.48 | -3.712% | 2 | 862 | +61.353% |
| 2026-01-07 | 64.60 | 64.60 | 63.75 | 63.85 | -1.161% | 14 | 862 | +55.364% |
| 2026-01-06 | 65.37 | 65.37 | 64.55 | 64.60 | -0.093% | 12 | 867 | +53.560% |
| 2026-01-05 | 64.66 | 64.66 | 64.66 | 64.66 | +2.913% | 1 | 857 | +53.418% |
| 2025-12-31 | 62.83 | 62.83 | 62.83 | 62.83 | -0.412% | 3 | 855 | +57.886% |
| 2025-12-24 | 62.50 | 63.09 | 62.50 | 63.09 | -1.175% | 51 | 906 | +57.236% |
| 2025-12-23 | 63.80 | 63.84 | 63.35 | 63.84 | +1.656% | 53 | 906 | +55.388% |
| 2025-12-22 | 64.10 | 64.10 | 62.80 | 62.80 | -12.899% | 3 | 855 | +57.962% |
| 2025-12-18 | 69.50 | 72.10 | 69.50 | 72.10 | +1.951% | 9 | 855 | +37.587% |
| 2025-12-17 | 70.72 | 70.72 | 70.72 | 70.72 | +6.586% | 2 | 858 | +40.271% |
| 2025-12-16 | 67.07 | 67.25 | 65.97 | 66.35 | -2.997% | 16 | 856 | +49.510% |
| 2025-12-15 | 68.16 | 68.40 | 68.16 | 68.40 | +2.503% | 25 | 846 | +45.029% |
| 2025-12-12 | 66.52 | 66.73 | 66.52 | 66.73 | +6.140% | 501 | 841 | +48.659% |
| 2025-12-11 | 65.86 | 67.75 | 62.87 | 62.87 | +15.996% | 30 | 1,118 | +57.786% |
| 2025-12-10 | 55.36 | 55.36 | 53.54 | 54.20 | -1.437% | 36 | 1,111 | +83.026% |
| 2025-12-09 | 55.30 | 55.66 | 54.99 | 54.99 | -1.646% | 26 | 1,109 | +80.396% |
| 2025-12-08 | 55.40 | 55.91 | 55.40 | 55.91 | -3.935% | 21 | 1,087 | +77.428% |
| 2025-12-05 | 58.20 | 58.20 | 58.20 | 58.20 | +1.024% | 4 | 1,066 | +70.447% |
| 2025-12-04 | 59.05 | 59.05 | 57.61 | 57.61 | -3.743% | 3 | 1,066 | +72.192% |
| 2025-12-03 | 59.85 | 59.85 | 59.85 | 59.85 | -0.812% | 1 | 1,065 | +65.748% |
| 2025-12-02 | 60.34 | 60.34 | 60.34 | 60.34 | -10.007% | 5 | 1,064 | +64.402% |
| 2025-11-25 | 67.10 | 67.10 | 67.05 | 67.05 | +4.930% | 16 | 1,064 | +47.949% |
| 2025-11-24 | 63.90 | 63.90 | 63.90 | 63.90 | -3.152% | 1 | 1,068 | +55.243% |
| 2025-11-21 | 64.05 | 66.20 | 64.03 | 65.98 | +12.498% | 8 | 1,068 | +50.349% |
| 2025-11-20 | 52.54 | 58.65 | 52.20 | 58.65 | +7.713% | 11 | 1,073 | +69.139% |
| 2025-11-19 | 54.10 | 54.46 | 53.76 | 54.45 | 0.000% | 7 | 1,075 | +82.185% |
| 2025-11-18 | 56.25 | 56.25 | 54.45 | 54.45 | -2.507% | 101 | 1,076 | +82.185% |
| 2025-11-17 | 55.00 | 56.04 | 54.86 | 55.85 | +4.706% | 25 | 976 | +77.619% |
| 2025-11-14 | 58.05 | 58.05 | 53.23 | 53.34 | -5.509% | 12 | 986 | +85.977% |
| 2025-11-13 | 54.71 | 56.60 | 53.95 | 56.45 | +8.245% | 133 | 981 | +75.731% |
| 2025-11-12 | 49.95 | 52.42 | 49.95 | 52.15 | +5.354% | 11 | 878 | +90.221% |
| 2025-11-11 | 49.50 | 49.50 | 49.50 | 49.50 | +3.125% | 1 | 872 | +100.404% |
| 2025-11-10 | 47.80 | 48.50 | 47.80 | 48.00 | -0.929% | 12 | 872 | +106.667% |
| 2025-11-07 | 48.98 | 50.05 | 48.45 | 48.45 | +4.306% | 7 | 882 | +104.747% |
| 2025-11-06 | 47.40 | 47.67 | 46.30 | 46.45 | +3.567% | 203 | 882 | +113.563% |
| 2025-11-05 | 45.22 | 45.22 | 44.85 | 44.85 | -0.993% | 12 | 687 | +121.182% |
| 2025-11-04 | 44.55 | 45.30 | 44.55 | 45.30 | +3.496% | 6 | 675 | +118.985% |
| 2025-11-03 | 43.60 | 43.77 | 43.60 | 43.77 | +0.505% | 2 | 671 | +126.639% |
| 2025-10-31 | 43.55 | 43.55 | 43.55 | 43.55 | -1.023% | 5 | 671 | +127.784% |
| 2025-10-30 | 42.95 | 44.00 | 42.67 | 44.00 | +10.000% | 117 | 666 | +125.455% |
| 2025-10-29 | 40.00 | 40.00 | 40.00 | 40.00 | +7.267% | 1 | 558 | +148.000% |
| 2025-10-24 | 37.29 | 37.29 | 37.29 | 37.29 | -3.143% | 1 | 558 | +166.023% |
| 2025-10-23 | 38.50 | 38.50 | 38.50 | 38.50 | -2.011% | 7 | 557 | +157.662% |
| 2025-10-21 | 39.42 | 39.42 | 39.18 | 39.29 | +3.722% | 10 | 564 | +152.482% |
| 2025-10-17 | 37.15 | 38.15 | 37.14 | 37.88 | +17.348% | 242 | 555 | +161.880% |
| 2025-10-16 | 33.38 | 33.38 | 32.26 | 32.28 | -3.208% | 7 | 344 | +207.311% |
| 2025-10-15 | 33.35 | 33.35 | 33.35 | 33.35 | -3.417% | 1 | 345 | +197.451% |
| 2025-10-14 | 35.39 | 35.39 | 34.48 | 34.53 | +4.446% | 9 | 346 | +187.286% |
| 2025-10-13 | 32.55 | 33.53 | 32.55 | 33.06 | -6.742% | 19 | 344 | +200.060% |
| 2025-10-10 | 32.55 | 35.45 | 32.55 | 35.45 | +6.170% | 10 | 343 | +179.831% |
| 2025-10-09 | 33.30 | 33.39 | 33.10 | 33.39 | -2.625% | 7 | 340 | +197.095% |
| 2025-10-08 | 34.40 | 34.40 | 34.29 | 34.29 | -8.536% | 5 | 341 | +189.297% |
| 2025-10-07 | 33.80 | 37.49 | 33.80 | 37.49 | +11.744% | 9 | 338 | +164.604% |
| 2025-10-06 | 33.55 | 33.55 | 33.55 | 33.55 | -0.445% | 162 | 331 | +195.678% |
| 2025-10-02 | 33.55 | 33.70 | 33.55 | 33.70 | -2.234% | 5 | 169 | +194.362% |
| 2025-10-01 | 35.55 | 35.55 | 34.47 | 34.47 | -2.682% | 5 | 172 | +187.786% |
| 2025-09-26 | 35.00 | 35.62 | 35.00 | 35.42 | +3.265% | 7 | 167 | +180.068% |
| 2025-09-25 | 34.27 | 34.30 | 34.27 | 34.30 | +10.574% | 11 | 165 | +189.213% |
| 2025-09-23 | 28.35 | 31.45 | 28.35 | 31.02 | +9.728% | 23 | 165 | +219.794% |
| 2025-09-22 | 27.45 | 28.60 | 27.25 | 28.27 | -3.350% | 15 | 154 | +250.902% |
| 2025-09-19 | 30.08 | 30.08 | 29.25 | 29.25 | -2.824% | 3 | 150 | +239.145% |
| 2025-09-18 | 30.95 | 30.95 | 30.10 | 30.10 | -4.079% | 14 | 149 | +229.568% |
| 2025-09-17 | 29.00 | 31.38 | 29.00 | 31.38 | +8.207% | 61 | 137 | +216.125% |
| 2025-09-16 | 26.00 | 29.31 | 26.00 | 29.00 | -1.058% | 82 | 104 | +242.069% |
| 2025-09-15 | 27.50 | 29.31 | 27.50 | 29.31 | 0.000% | 24 | 23 | +238.451% |