ORCL280121P00240000
ORCL Jan 21 2028 240.00 Put
optionOPRA
EODNov 2, 2026
122.65USD+3.258%(+3.87)1Vol1,094OI
ORCL280121P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 122.65 | 122.65 | 122.65 | 122.65 | +3.258% | 1 | 1,093 | 0.000% |
| 2026-10-22 | 117.00 | 118.78 | 116.55 | 118.78 | +5.488% | 11 | 1,094 | +3.258% |
| 2026-10-15 | 112.60 | 112.60 | 112.60 | 112.60 | +1.168% | 1 | 1,095 | +8.925% |
| 2026-10-14 | 111.30 | 111.30 | 111.30 | 111.30 | +3.990% | 3 | 1,095 | +10.198% |
| 2026-10-12 | 107.01 | 107.03 | 107.01 | 107.03 | +2.815% | 6 | 1,094 | +14.594% |
| 2026-10-09 | 104.10 | 104.10 | 104.10 | 104.10 | +1.166% | 1 | 1,094 | +17.819% |
| 2026-10-07 | 102.90 | 102.90 | 102.90 | 102.90 | -5.423% | 1 | 1,094 | +19.193% |
| 2026-10-01 | 108.80 | 108.80 | 108.80 | 108.80 | +6.792% | 11 | 1,100 | +12.730% |
| 2026-09-23 | 101.88 | 101.88 | 101.88 | 101.88 | +1.575% | 1 | 1,100 | +20.387% |
| 2026-09-21 | 100.30 | 100.30 | 100.30 | 100.30 | -2.327% | 1 | 1,100 | +22.283% |
| 2026-09-18 | 102.60 | 102.69 | 101.44 | 102.69 | +0.039% | 20 | 1,116 | +19.437% |
| 2026-09-16 | 102.65 | 102.65 | 102.65 | 102.65 | +8.166% | 10 | 1,106 | +19.484% |
| 2026-09-11 | 94.90 | 94.90 | 94.90 | 94.90 | +1.065% | 1 | 1,107 | +29.241% |
| 2026-09-08 | 93.90 | 93.90 | 93.90 | 93.90 | -3.752% | 1 | 1,107 | +30.618% |
| 2026-09-03 | 97.56 | 97.56 | 97.56 | 97.56 | -8.196% | 2 | 1,107 | +25.718% |
| 2026-09-01 | 106.27 | 106.27 | 106.27 | 106.27 | +0.236% | 15 | 1,108 | +15.414% |
| 2026-08-17 | 106.02 | 106.02 | 106.02 | 106.02 | +2.762% | 1 | 1,108 | +15.686% |
| 2026-08-14 | 103.17 | 103.17 | 103.17 | 103.17 | -5.305% | 3 | 1,108 | +18.881% |
| 2026-08-11 | 108.80 | 108.95 | 108.80 | 108.95 | -0.955% | 2 | 1,110 | +12.575% |
| 2026-08-07 | 110.00 | 110.00 | 110.00 | 110.00 | -11.104% | 1 | 1,110 | +11.500% |
| 2026-07-30 | 123.74 | 123.74 | 123.74 | 123.74 | -5.542% | 1 | 1,109 | -0.881% |
| 2026-07-24 | 131.00 | 131.00 | 131.00 | 131.00 | +6.878% | 2 | 1,111 | -6.374% |
| 2026-07-21 | 122.57 | 122.57 | 122.57 | 122.57 | -1.113% | 1 | 1,111 | +0.065% |
| 2026-07-16 | 123.95 | 123.95 | 123.95 | 123.95 | +5.471% | 1 | 1,111 | -1.049% |
| 2026-07-13 | 117.52 | 117.52 | 117.52 | 117.52 | +7.080% | 6 | 1,117 | +4.365% |
| 2026-07-06 | 109.75 | 109.75 | 109.75 | 109.75 | +5.074% | 10 | 1,127 | +11.754% |
| 2026-06-26 | 104.45 | 104.45 | 104.45 | 104.45 | +23.463% | 10 | 1,127 | +17.425% |
| 2026-06-18 | 84.60 | 84.60 | 84.60 | 84.60 | -2.714% | 10 | 1,127 | +44.976% |
| 2026-06-12 | 87.00 | 87.09 | 86.96 | 86.96 | -4.018% | 6 | 1,126 | +41.042% |
| 2026-06-11 | 89.00 | 90.60 | 89.00 | 90.60 | +20.000% | 5 | 1,126 | +35.375% |
| 2026-06-05 | 74.25 | 75.55 | 74.25 | 75.50 | +9.882% | 109 | 1,127 | +62.450% |
| 2026-06-03 | 69.00 | 69.12 | 68.71 | 68.71 | -2.952% | 22 | 1,118 | +78.504% |
| 2026-05-29 | 72.00 | 72.00 | 70.80 | 70.80 | -8.857% | 157 | 971 | +73.234% |
| 2026-05-28 | 77.68 | 77.68 | 77.68 | 77.68 | -1.733% | 1 | 972 | +57.891% |
| 2026-05-08 | 78.95 | 79.25 | 78.60 | 79.05 | -1.188% | 200 | 972 | +55.155% |
| 2026-05-07 | 77.65 | 80.00 | 77.65 | 80.00 | -4.363% | 7 | 974 | +53.313% |
| 2026-05-05 | 83.08 | 83.65 | 83.08 | 83.65 | 0.000% | 3 | 975 | +46.623% |
| 2026-05-04 | 86.75 | 86.75 | 83.50 | 83.65 | -2.563% | 22 | 977 | +46.623% |
| 2026-04-23 | 85.85 | 85.85 | 85.85 | 85.85 | +4.695% | 2 | 975 | +42.865% |
| 2026-04-21 | 82.00 | 82.00 | 82.00 | 82.00 | -4.961% | 2 | 975 | +49.573% |
| 2026-04-20 | 86.28 | 86.28 | 86.28 | 86.28 | +2.714% | 6 | 975 | +42.153% |
| 2026-04-16 | 84.00 | 84.00 | 84.00 | 84.00 | -4.545% | 1 | 975 | +46.012% |
| 2026-04-15 | 88.00 | 88.00 | 88.00 | 88.00 | -3.084% | 6 | 976 | +39.375% |
| 2026-04-14 | 90.55 | 90.80 | 90.55 | 90.80 | -16.506% | 22 | 976 | +35.077% |
| 2026-04-10 | 110.54 | 110.54 | 108.56 | 108.75 | -1.244% | 28 | 987 | +12.782% |
| 2026-03-30 | 110.12 | 110.12 | 110.12 | 110.12 | +8.258% | 2 | 972 | +11.378% |
| 2026-03-24 | 101.72 | 101.72 | 101.72 | 101.72 | +3.269% | 1 | 972 | +20.576% |
| 2026-03-18 | 98.50 | 98.50 | 98.50 | 98.50 | +9.262% | 1 | 973 | +24.518% |
| 2026-03-11 | 90.15 | 90.15 | 90.15 | 90.15 | -12.425% | 1 | 972 | +36.051% |
| 2026-03-10 | 102.94 | 102.94 | 102.94 | 102.94 | -4.535% | 25 | 972 | +19.147% |
| 2026-03-03 | 107.83 | 107.83 | 107.83 | 107.83 | -0.185% | 1 | 959 | +13.744% |
| 2026-02-24 | 108.03 | 108.03 | 108.03 | 108.03 | -0.433% | 3 | 958 | +13.533% |
| 2026-02-23 | 108.50 | 108.50 | 108.50 | 108.50 | +6.665% | 1 | 960 | +13.041% |
| 2026-02-20 | 101.46 | 101.72 | 101.46 | 101.72 | +2.747% | 2 | 960 | +20.576% |
| 2026-02-19 | 99.00 | 99.00 | 99.00 | 99.00 | +0.253% | 1 | 961 | +23.889% |
| 2026-02-09 | 98.70 | 98.75 | 98.70 | 98.75 | -9.685% | 2 | 962 | +24.203% |
| 2026-02-06 | 108.62 | 109.92 | 108.54 | 109.34 | -1.229% | 468 | 961 | +12.173% |
| 2026-02-05 | 108.40 | 110.70 | 108.40 | 110.70 | +7.029% | 4 | 1,070 | +10.795% |
| 2026-02-04 | 103.54 | 103.54 | 103.43 | 103.43 | +3.306% | 3 | 1,073 | +18.583% |
| 2026-02-03 | 100.00 | 100.26 | 99.90 | 100.12 | +6.431% | 6 | 1,073 | +22.503% |
| 2026-01-30 | 93.80 | 94.07 | 93.80 | 94.07 | +10.476% | 9 | 1,076 | +30.382% |
| 2026-01-22 | 85.15 | 85.15 | 85.15 | 85.15 | +2.025% | 1 | 1,075 | +44.040% |
| 2026-01-20 | 83.46 | 83.46 | 83.46 | 83.46 | +5.299% | 1 | 1,074 | +46.957% |
| 2026-01-16 | 81.35 | 81.35 | 79.26 | 79.26 | +0.968% | 6 | 1,067 | +54.744% |
| 2026-01-14 | 78.61 | 78.61 | 78.50 | 78.50 | +4.723% | 2 | 1,067 | +56.242% |
| 2026-01-12 | 74.96 | 74.96 | 74.96 | 74.96 | +0.753% | 15 | 1,067 | +63.621% |
| 2026-01-09 | 74.30 | 74.40 | 74.30 | 74.40 | -2.234% | 2 | 1,052 | +64.852% |
| 2026-01-07 | 76.10 | 76.10 | 76.10 | 76.10 | +1.467% | 450 | 969 | +61.170% |
| 2025-12-30 | 75.00 | 75.00 | 75.00 | 75.00 | -1.381% | 2 | 826 | +63.533% |
| 2025-12-29 | 77.00 | 77.05 | 76.03 | 76.05 | +1.036% | 265 | 824 | +61.275% |
| 2025-12-26 | 75.27 | 75.27 | 75.27 | 75.27 | -2.374% | 2 | 956 | +62.947% |
| 2025-12-23 | 77.21 | 77.22 | 77.10 | 77.10 | +1.782% | 8 | 956 | +59.079% |
| 2025-12-22 | 75.70 | 75.75 | 75.70 | 75.75 | -3.846% | 101 | 948 | +61.914% |
| 2025-12-19 | 80.17 | 80.17 | 78.78 | 78.78 | -2.379% | 2 | 975 | +55.687% |
| 2025-12-16 | 80.70 | 80.70 | 80.70 | 80.70 | -1.405% | 2 | 975 | +51.983% |
| 2025-12-15 | 81.90 | 82.00 | 81.80 | 81.85 | +3.164% | 34 | 973 | +49.847% |
| 2025-12-12 | 79.34 | 79.34 | 79.34 | 79.34 | +2.308% | 2 | 955 | +54.588% |
| 2025-12-11 | 77.55 | 77.55 | 77.55 | 77.55 | +14.465% | 8 | 945 | +58.156% |
| 2025-12-08 | 67.75 | 67.75 | 67.75 | 67.75 | -4.132% | 3 | 945 | +81.033% |
| 2025-11-26 | 70.67 | 70.67 | 70.67 | 70.67 | -11.519% | 5 | 940 | +73.553% |
| 2025-11-25 | 79.87 | 79.87 | 79.87 | 79.87 | +3.862% | 19 | 940 | +53.562% |
| 2025-11-21 | 76.99 | 77.61 | 76.08 | 76.90 | +19.410% | 32 | 921 | +59.493% |
| 2025-11-20 | 63.57 | 64.80 | 62.45 | 64.40 | -2.822% | 14 | 908 | +90.450% |
| 2025-11-19 | 66.27 | 66.27 | 66.27 | 66.27 | -0.406% | 2 | 908 | +85.076% |
| 2025-11-18 | 66.54 | 66.54 | 66.54 | 66.54 | -1.568% | 1 | 906 | +84.325% |
| 2025-11-17 | 67.11 | 67.60 | 66.70 | 67.60 | +2.736% | 31 | 907 | +81.435% |
| 2025-11-14 | 69.88 | 70.10 | 64.70 | 65.80 | -2.171% | 45 | 908 | +86.398% |
| 2025-11-13 | 65.97 | 67.29 | 65.06 | 67.26 | +6.222% | 106 | 885 | +82.352% |
| 2025-11-12 | 61.25 | 64.06 | 60.35 | 63.32 | +0.748% | 74 | 883 | +93.699% |
| 2025-11-11 | 62.82 | 62.85 | 62.33 | 62.85 | +5.844% | 8 | 860 | +95.147% |
| 2025-11-10 | 57.45 | 59.38 | 57.45 | 59.38 | +0.118% | 5 | 860 | +106.551% |
| 2025-11-07 | 58.51 | 61.70 | 58.51 | 59.31 | +2.171% | 107 | 860 | +106.795% |
| 2025-11-06 | 58.10 | 59.50 | 57.35 | 58.05 | +5.125% | 334 | 758 | +111.283% |
| 2025-11-05 | 55.25 | 55.25 | 55.22 | 55.22 | -2.179% | 3 | 504 | +122.112% |
| 2025-11-04 | 55.60 | 56.45 | 55.60 | 56.45 | +5.514% | 2 | 505 | +117.272% |
| 2025-11-03 | 53.90 | 55.15 | 53.50 | 53.50 | -0.372% | 27 | 521 | +129.252% |
| 2025-10-31 | 53.55 | 53.75 | 53.55 | 53.70 | -0.037% | 25 | 521 | +128.399% |
| 2025-10-30 | 51.77 | 53.79 | 51.77 | 53.72 | +7.226% | 86 | 515 | +128.313% |
| 2025-10-29 | 50.10 | 50.10 | 50.10 | 50.10 | +6.144% | 1 | 497 | +144.810% |
| 2025-10-28 | 46.68 | 47.20 | 46.68 | 47.20 | -0.422% | 5 | 496 | +159.852% |
| 2025-10-27 | 47.40 | 47.40 | 47.40 | 47.40 | -3.502% | 4 | 495 | +158.755% |
| 2025-10-21 | 49.03 | 50.38 | 48.20 | 49.12 | +0.656% | 47 | 495 | +149.695% |
| 2025-10-20 | 47.50 | 49.22 | 47.20 | 48.80 | +5.127% | 94 | 468 | +151.332% |
| 2025-10-17 | 45.62 | 47.26 | 45.23 | 46.42 | +12.288% | 37 | 437 | +164.218% |
| 2025-10-16 | 41.55 | 41.62 | 41.34 | 41.34 | -1.053% | 6 | 423 | +196.686% |
| 2025-10-15 | 41.42 | 42.90 | 40.97 | 41.78 | -4.721% | 78 | 417 | +193.562% |
| 2025-10-14 | 43.14 | 44.25 | 42.95 | 43.85 | +4.704% | 51 | 358 | +179.704% |
| 2025-10-13 | 41.82 | 42.39 | 41.52 | 41.88 | -1.505% | 20 | 330 | +192.861% |
| 2025-10-10 | 42.30 | 42.52 | 42.17 | 42.52 | +2.212% | 3 | 330 | +188.452% |
| 2025-10-09 | 41.60 | 41.60 | 41.60 | 41.60 | -5.797% | 1 | 329 | +194.832% |
| 2025-10-07 | 46.00 | 46.00 | 44.16 | 44.16 | +6.154% | 11 | 330 | +177.740% |
| 2025-10-06 | 41.60 | 41.60 | 41.60 | 41.60 | -3.704% | 3 | 329 | +194.832% |
| 2025-10-02 | 43.20 | 43.20 | 43.20 | 43.20 | -3.009% | 4 | 332 | +183.912% |
| 2025-09-29 | 44.54 | 44.54 | 44.54 | 44.54 | +0.383% | 1 | 328 | +175.370% |
| 2025-09-26 | 44.37 | 44.37 | 44.37 | 44.37 | +4.770% | 1 | 328 | +176.426% |
| 2025-09-25 | 42.61 | 42.61 | 42.35 | 42.35 | +8.451% | 2 | 327 | +189.610% |
| 2025-09-24 | 40.85 | 40.85 | 39.05 | 39.05 | +1.481% | 6 | 328 | +214.085% |
| 2025-09-23 | 38.48 | 38.48 | 38.48 | 38.48 | +7.486% | 1 | 328 | +218.737% |
| 2025-09-22 | 35.22 | 35.80 | 35.18 | 35.80 | -7.254% | 225 | 327 | +242.598% |
| 2025-09-17 | 37.75 | 38.60 | 37.75 | 38.60 | +16.265% | 101 | 102 | +217.746% |
| 2025-09-16 | 33.20 | 33.20 | 33.20 | 33.20 | 0.000% | 1 | 1 | +269.428% |