ORCL280121P00230000
ORCL Jan 21 2028 230.00 Put
optionOPRA
EODOct 30, 2026
102.50USD+9.661%(+9.03)7Vol287OI
ORCL280121P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 102.50 | 102.50 | 102.50 | 102.50 | +9.661% | 7 | 280 | 0.000% |
| 2026-10-28 | 93.47 | 93.47 | 93.47 | 93.47 | -13.414% | 10 | 290 | +9.661% |
| 2026-10-26 | 107.95 | 107.95 | 107.95 | 107.95 | +1.744% | 1 | 291 | -5.049% |
| 2026-10-16 | 106.10 | 106.10 | 106.10 | 106.10 | +1.677% | 1 | 292 | -3.393% |
| 2026-10-14 | 98.00 | 104.35 | 98.00 | 104.35 | +8.698% | 15 | 278 | -1.773% |
| 2026-10-09 | 95.90 | 96.00 | 95.90 | 96.00 | +1.673% | 2 | 276 | +6.771% |
| 2026-10-07 | 94.42 | 94.42 | 94.42 | 94.42 | +0.554% | 1 | 276 | +8.558% |
| 2026-10-06 | 93.50 | 93.90 | 93.50 | 93.90 | -1.942% | 7 | 269 | +9.159% |
| 2026-10-02 | 95.76 | 95.76 | 95.76 | 95.76 | -2.306% | 10 | 269 | +7.038% |
| 2026-09-29 | 98.02 | 98.02 | 98.02 | 98.02 | +4.969% | 11 | 269 | +4.570% |
| 2026-09-23 | 93.38 | 93.38 | 93.38 | 93.38 | +2.334% | 1 | 269 | +9.767% |
| 2026-09-22 | 91.25 | 91.25 | 91.25 | 91.25 | -3.183% | 1 | 270 | +12.329% |
| 2026-09-16 | 94.25 | 94.25 | 94.25 | 94.25 | +4.374% | 10 | 270 | +8.753% |
| 2026-09-11 | 90.30 | 90.30 | 90.30 | 90.30 | +4.068% | 2 | 270 | +13.511% |
| 2026-09-09 | 86.77 | 86.77 | 86.77 | 86.77 | +0.196% | 1 | 269 | +18.128% |
| 2026-09-08 | 81.98 | 86.60 | 81.98 | 86.60 | -2.587% | 6 | 273 | +18.360% |
| 2026-09-04 | 88.25 | 88.95 | 88.25 | 88.90 | -7.203% | 11 | 274 | +15.298% |
| 2026-09-02 | 95.80 | 95.80 | 95.80 | 95.80 | -3.457% | 5 | 276 | +6.994% |
| 2026-09-01 | 99.23 | 99.23 | 99.23 | 99.23 | +0.751% | 15 | 291 | +3.295% |
| 2026-08-21 | 97.90 | 98.49 | 97.90 | 98.49 | -2.330% | 13 | 298 | +4.071% |
| 2026-08-20 | 100.74 | 100.84 | 100.74 | 100.84 | +1.275% | 2 | 300 | +1.646% |
| 2026-08-18 | 99.61 | 99.61 | 99.57 | 99.57 | +0.963% | 2 | 302 | +2.943% |
| 2026-08-17 | 98.62 | 98.62 | 98.62 | 98.62 | +4.581% | 1 | 302 | +3.934% |
| 2026-08-13 | 94.10 | 94.30 | 94.10 | 94.30 | -8.393% | 2 | 302 | +8.696% |
| 2026-08-06 | 102.94 | 102.94 | 102.94 | 102.94 | -14.544% | 1 | 301 | -0.427% |
| 2026-07-29 | 120.70 | 120.70 | 120.46 | 120.46 | +4.748% | 7 | 308 | -14.910% |
| 2026-07-22 | 114.00 | 115.00 | 114.00 | 115.00 | +5.572% | 5 | 306 | -10.870% |
| 2026-07-13 | 109.00 | 109.00 | 108.93 | 108.93 | +7.638% | 2 | 305 | -5.903% |
| 2026-07-09 | 101.20 | 101.20 | 101.20 | 101.20 | -2.832% | 1 | 306 | +1.285% |
| 2026-07-08 | 104.15 | 104.15 | 104.15 | 104.15 | -0.734% | 2 | 304 | -1.584% |
| 2026-07-07 | 104.92 | 104.92 | 104.92 | 104.92 | +3.369% | 20 | 314 | -2.307% |
| 2026-07-06 | 101.50 | 101.50 | 101.50 | 101.50 | -2.216% | 10 | 324 | +0.985% |
| 2026-07-02 | 104.00 | 104.00 | 103.80 | 103.80 | +4.112% | 2 | 324 | -1.252% |
| 2026-06-30 | 99.11 | 99.70 | 99.11 | 99.70 | +22.136% | 2 | 324 | +2.808% |
| 2026-06-22 | 81.63 | 81.63 | 81.63 | 81.63 | +4.721% | 1 | 325 | +25.567% |
| 2026-06-18 | 78.37 | 78.37 | 77.95 | 77.95 | +8.747% | 5 | 326 | +31.495% |
| 2026-06-10 | 71.34 | 71.68 | 71.34 | 71.68 | +6.004% | 20 | 317 | +42.997% |
| 2026-06-05 | 65.05 | 67.80 | 65.05 | 67.62 | +11.769% | 39 | 326 | +51.582% |
| 2026-06-04 | 61.00 | 61.00 | 60.50 | 60.50 | -4.874% | 23 | 339 | +69.421% |
| 2026-06-03 | 62.95 | 63.60 | 62.85 | 63.60 | +7.396% | 4 | 341 | +61.164% |
| 2026-06-02 | 59.22 | 59.22 | 59.22 | 59.22 | -2.277% | 40 | 301 | +73.083% |
| 2026-06-01 | 63.64 | 63.64 | 59.34 | 60.60 | -6.611% | 28 | 285 | +69.142% |
| 2026-05-29 | 64.89 | 64.89 | 64.89 | 64.89 | -10.939% | 1 | 284 | +57.960% |
| 2026-05-22 | 72.91 | 73.05 | 72.86 | 72.86 | -2.070% | 3 | 285 | +40.681% |
| 2026-05-18 | 74.40 | 74.40 | 74.40 | 74.40 | +0.541% | 1 | 286 | +37.769% |
| 2026-05-14 | 74.00 | 74.00 | 74.00 | 74.00 | +1.495% | 6 | 286 | +38.514% |
| 2026-05-08 | 74.34 | 74.34 | 72.45 | 72.91 | +1.264% | 9 | 286 | +40.584% |
| 2026-05-07 | 71.90 | 72.00 | 71.70 | 72.00 | -1.599% | 19 | 290 | +42.361% |
| 2026-05-06 | 73.93 | 74.25 | 73.17 | 73.17 | -4.102% | 33 | 288 | +40.085% |
| 2026-05-05 | 76.30 | 76.30 | 76.30 | 76.30 | -3.295% | 1 | 289 | +34.338% |
| 2026-04-23 | 76.27 | 79.00 | 76.27 | 78.90 | +7.728% | 4 | 289 | +29.911% |
| 2026-04-22 | 73.24 | 73.24 | 73.24 | 73.24 | -1.744% | 5 | 286 | +39.951% |
| 2026-04-21 | 74.85 | 74.85 | 74.54 | 74.54 | -2.626% | 16 | 281 | +37.510% |
| 2026-04-17 | 76.55 | 76.55 | 76.55 | 76.55 | -9.729% | 2 | 265 | +33.899% |
| 2026-04-14 | 83.00 | 84.80 | 83.00 | 84.80 | -15.378% | 10 | 267 | +20.873% |
| 2026-04-10 | 101.25 | 101.25 | 100.17 | 100.21 | -0.090% | 15 | 267 | +2.285% |
| 2026-04-09 | 99.50 | 100.30 | 99.50 | 100.30 | +3.884% | 3 | 261 | +2.193% |
| 2026-04-08 | 96.55 | 96.55 | 96.55 | 96.55 | -5.157% | 1 | 258 | +6.163% |
| 2026-03-30 | 101.80 | 101.80 | 101.80 | 101.80 | +1.354% | 2 | 258 | +0.688% |
| 2026-03-27 | 100.44 | 100.44 | 100.44 | 100.44 | +7.377% | 4 | 260 | +2.051% |
| 2026-03-24 | 93.54 | 93.54 | 93.54 | 93.54 | +0.841% | 1 | 256 | +9.579% |
| 2026-03-20 | 92.79 | 92.79 | 92.76 | 92.76 | +2.747% | 4 | 257 | +10.500% |
| 2026-03-16 | 90.28 | 90.28 | 90.28 | 90.28 | -9.430% | 2 | 254 | +13.536% |
| 2026-03-03 | 99.68 | 99.68 | 99.68 | 99.68 | -1.551% | 1 | 252 | +2.829% |
| 2026-02-23 | 101.25 | 101.25 | 101.25 | 101.25 | +10.656% | 1 | 253 | +1.235% |
| 2026-02-19 | 91.50 | 91.50 | 91.50 | 91.50 | -0.272% | 1 | 253 | +12.022% |
| 2026-02-11 | 91.75 | 91.75 | 91.75 | 91.75 | -9.695% | 1 | 252 | +11.717% |
| 2026-02-06 | 100.45 | 101.60 | 100.39 | 101.60 | +2.626% | 11 | 253 | +0.886% |
| 2026-02-04 | 99.00 | 99.00 | 99.00 | 99.00 | +5.871% | 1 | 245 | +3.535% |
| 2026-02-03 | 93.51 | 93.51 | 93.51 | 93.51 | +8.455% | 1 | 246 | +9.614% |
| 2026-01-30 | 86.22 | 86.22 | 86.22 | 86.22 | +8.005% | 4 | 245 | +18.882% |
| 2026-01-28 | 79.83 | 79.83 | 79.83 | 79.83 | -0.536% | 60 | 245 | +28.398% |
| 2026-01-27 | 80.10 | 80.26 | 80.10 | 80.26 | +10.994% | 61 | 305 | +27.710% |
| 2026-01-16 | 72.31 | 72.31 | 72.31 | 72.31 | -0.591% | 10 | 275 | +41.751% |
| 2026-01-15 | 73.00 | 73.00 | 72.74 | 72.74 | +5.420% | 10 | 275 | +40.913% |
| 2026-01-14 | 69.00 | 69.00 | 69.00 | 69.00 | +3.806% | 4 | 266 | +48.551% |
| 2026-01-13 | 66.47 | 66.47 | 66.47 | 66.47 | -1.889% | 3 | 262 | +54.205% |
| 2026-01-09 | 67.70 | 67.75 | 67.70 | 67.75 | -7.255% | 2 | 265 | +51.292% |
| 2026-01-08 | 73.35 | 73.35 | 73.05 | 73.05 | +6.023% | 2 | 265 | +40.315% |
| 2026-01-02 | 68.90 | 68.90 | 68.90 | 68.90 | +0.291% | 3 | 265 | +48.766% |
| 2025-12-30 | 68.13 | 68.75 | 68.13 | 68.70 | -2.067% | 21 | 262 | +49.199% |
| 2025-12-23 | 70.70 | 70.70 | 70.15 | 70.15 | +1.154% | 14 | 261 | +46.115% |
| 2025-12-22 | 70.45 | 70.45 | 69.35 | 69.35 | -3.974% | 101 | 273 | +47.801% |
| 2025-12-19 | 72.22 | 72.22 | 72.22 | 72.22 | -5.570% | 4 | 222 | +41.927% |
| 2025-12-18 | 76.48 | 76.48 | 76.48 | 76.48 | +3.702% | 7 | 222 | +34.022% |
| 2025-12-16 | 73.75 | 73.75 | 73.75 | 73.75 | -1.680% | 1 | 217 | +38.983% |
| 2025-12-15 | 74.65 | 75.15 | 74.65 | 75.01 | +10.798% | 12 | 216 | +36.648% |
| 2025-12-11 | 72.39 | 72.39 | 67.70 | 67.70 | +12.179% | 5 | 210 | +51.403% |
| 2025-12-10 | 60.98 | 60.99 | 60.35 | 60.35 | -1.758% | 5 | 207 | +69.843% |
| 2025-12-08 | 61.42 | 61.81 | 61.42 | 61.43 | -2.492% | 16 | 208 | +66.857% |
| 2025-12-05 | 63.00 | 63.00 | 63.00 | 63.00 | -0.568% | 1 | 209 | +62.698% |
| 2025-12-04 | 63.95 | 64.15 | 62.50 | 63.36 | -3.415% | 14 | 210 | +61.774% |
| 2025-12-03 | 68.17 | 68.17 | 65.55 | 65.60 | -0.107% | 4 | 210 | +56.250% |
| 2025-12-02 | 65.67 | 65.67 | 65.67 | 65.67 | -2.436% | 3 | 209 | +56.083% |
| 2025-11-26 | 67.00 | 67.31 | 67.00 | 67.31 | -5.397% | 4 | 207 | +52.280% |
| 2025-11-25 | 71.15 | 71.15 | 71.15 | 71.15 | +3.778% | 3 | 207 | +44.062% |
| 2025-11-24 | 71.63 | 71.63 | 68.56 | 68.56 | -2.057% | 11 | 204 | +49.504% |
| 2025-11-21 | 68.28 | 70.93 | 68.28 | 70.00 | +8.814% | 6 | 204 | +46.429% |
| 2025-11-20 | 60.27 | 64.35 | 60.27 | 64.33 | +5.806% | 28 | 204 | +59.335% |
| 2025-11-19 | 60.96 | 60.96 | 60.80 | 60.80 | -1.935% | 2 | 178 | +68.586% |
| 2025-11-17 | 61.13 | 62.00 | 61.03 | 62.00 | +5.049% | 27 | 176 | +65.323% |
| 2025-11-14 | 64.16 | 64.78 | 59.02 | 59.02 | -3.892% | 88 | 176 | +73.670% |
| 2025-11-13 | 60.54 | 61.41 | 59.36 | 61.41 | +6.246% | 56 | 130 | +66.911% |
| 2025-11-12 | 55.44 | 58.25 | 55.44 | 57.80 | +3.994% | 46 | 106 | +77.336% |
| 2025-11-11 | 57.37 | 57.37 | 55.58 | 55.58 | +5.166% | 3 | 113 | +84.419% |
| 2025-11-10 | 52.23 | 52.85 | 52.23 | 52.85 | -2.401% | 4 | 114 | +93.945% |
| 2025-11-07 | 55.00 | 55.00 | 54.15 | 54.15 | +3.597% | 3 | 116 | +89.289% |
| 2025-11-06 | 52.27 | 52.27 | 52.27 | 52.27 | +4.020% | 1 | 115 | +96.097% |
| 2025-11-04 | 49.60 | 50.25 | 49.60 | 50.25 | +7.029% | 2 | 115 | +103.980% |
| 2025-11-03 | 46.95 | 46.95 | 46.95 | 46.95 | -3.296% | 1 | 114 | +118.317% |
| 2025-10-31 | 47.47 | 48.55 | 47.47 | 48.55 | +0.103% | 6 | 114 | +111.123% |
| 2025-10-30 | 46.00 | 48.61 | 46.00 | 48.50 | +7.778% | 49 | 111 | +111.340% |
| 2025-10-29 | 45.00 | 45.00 | 45.00 | 45.00 | +8.043% | 4 | 106 | +127.778% |
| 2025-10-24 | 41.65 | 41.65 | 41.65 | 41.65 | -6.236% | 1 | 102 | +146.098% |
| 2025-10-21 | 44.42 | 44.42 | 43.72 | 44.42 | +0.407% | 20 | 103 | +130.752% |
| 2025-10-20 | 43.18 | 44.45 | 43.03 | 44.24 | +3.972% | 64 | 103 | +131.691% |
| 2025-10-17 | 40.94 | 42.55 | 40.00 | 42.55 | +15.000% | 25 | 136 | +140.893% |
| 2025-10-16 | 37.02 | 37.02 | 37.00 | 37.00 | -3.821% | 11 | 152 | +177.027% |
| 2025-10-15 | 37.05 | 38.47 | 35.00 | 38.47 | +0.104% | 80 | 142 | +166.441% |
| 2025-10-14 | 38.41 | 39.15 | 37.70 | 38.43 | +2.672% | 55 | 90 | +166.719% |
| 2025-10-13 | 37.18 | 37.55 | 37.13 | 37.43 | +3.770% | 10 | 60 | +173.845% |
| 2025-10-10 | 36.35 | 36.35 | 36.07 | 36.07 | -2.776% | 2 | 56 | +184.170% |
| 2025-10-09 | 37.55 | 37.55 | 37.10 | 37.10 | -4.750% | 3 | 57 | +176.280% |
| 2025-10-08 | 38.85 | 39.18 | 38.85 | 38.95 | -5.622% | 4 | 57 | +163.158% |
| 2025-10-07 | 38.05 | 41.27 | 38.05 | 41.27 | +8.748% | 3 | 56 | +148.364% |
| 2025-10-06 | 37.30 | 37.95 | 37.30 | 37.95 | +2.153% | 2 | 55 | +170.092% |
| 2025-10-02 | 37.15 | 37.15 | 37.15 | 37.15 | -4.005% | 4 | 56 | +175.908% |
| 2025-10-01 | 39.75 | 39.75 | 38.70 | 38.70 | -1.149% | 3 | 52 | +164.858% |
| 2025-09-26 | 39.15 | 39.15 | 39.15 | 39.15 | +2.621% | 1 | 52 | +161.814% |
| 2025-09-25 | 38.43 | 38.43 | 38.15 | 38.15 | +8.319% | 2 | 51 | +168.676% |
| 2025-09-24 | 35.67 | 35.67 | 35.22 | 35.22 | +1.792% | 2 | 52 | +191.028% |
| 2025-09-18 | 34.45 | 34.60 | 34.45 | 34.60 | +4.912% | 2 | 51 | +196.243% |
| 2025-09-17 | 32.98 | 32.98 | 32.98 | 32.98 | +3.874% | 50 | 51 | +210.794% |
| 2025-09-16 | 31.90 | 31.90 | 31.75 | 31.75 | 0.000% | 2 | 1 | +222.835% |