ORCL280121P00250000
ORCL Jan 21 2028 250.00 Put
optionOPRA
EODNov 2, 2026
131.25USD+6.968%(+8.55)3Vol1,823OI
ORCL280121P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 128.12 | 131.25 | 128.12 | 131.25 | +6.968% | 3 | 1,822 | 0.000% |
| 2026-10-30 | 122.70 | 122.70 | 122.70 | 122.70 | +11.252% | 5 | 1,827 | +6.968% |
| 2026-10-28 | 110.00 | 110.45 | 109.00 | 110.29 | -9.420% | 34 | 1,813 | +19.004% |
| 2026-10-27 | 122.32 | 122.32 | 121.76 | 121.76 | -2.004% | 2 | 1,814 | +7.794% |
| 2026-10-23 | 124.25 | 124.25 | 124.25 | 124.25 | -2.930% | 1 | 1,814 | +5.634% |
| 2026-10-22 | 125.69 | 128.00 | 125.69 | 128.00 | +4.379% | 17 | 1,814 | +2.539% |
| 2026-10-21 | 122.63 | 122.63 | 122.63 | 122.63 | -0.228% | 2 | 1,812 | +7.029% |
| 2026-10-16 | 122.91 | 122.91 | 122.91 | 122.91 | -0.154% | 3 | 1,812 | +6.785% |
| 2026-10-15 | 123.10 | 123.10 | 123.10 | 123.10 | +1.026% | 2 | 1,814 | +6.621% |
| 2026-10-14 | 119.59 | 121.85 | 119.40 | 121.85 | +4.817% | 73 | 1,843 | +7.714% |
| 2026-10-13 | 116.25 | 116.25 | 116.25 | 116.25 | +0.789% | 2 | 1,843 | +12.903% |
| 2026-10-12 | 115.34 | 115.34 | 115.34 | 115.34 | +2.343% | 1 | 1,843 | +13.794% |
| 2026-10-09 | 114.97 | 114.97 | 112.70 | 112.70 | -4.975% | 4 | 1,844 | +16.460% |
| 2026-10-08 | 118.00 | 118.60 | 118.00 | 118.60 | +5.751% | 12 | 1,846 | +10.666% |
| 2026-10-02 | 112.48 | 112.48 | 112.15 | 112.15 | -4.553% | 12 | 1,851 | +17.031% |
| 2026-10-01 | 117.50 | 117.50 | 117.50 | 117.50 | +0.111% | 10 | 1,851 | +11.702% |
| 2026-09-30 | 117.37 | 117.37 | 117.37 | 117.37 | -0.534% | 1 | 1,852 | +11.826% |
| 2026-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | +1.523% | 1 | 1,852 | +11.229% |
| 2026-09-25 | 116.23 | 116.23 | 116.23 | 116.23 | +3.242% | 5 | 1,852 | +12.923% |
| 2026-09-16 | 112.58 | 112.58 | 112.58 | 112.58 | +0.401% | 5 | 1,850 | +16.584% |
| 2026-09-14 | 112.13 | 112.13 | 112.13 | 112.13 | +5.584% | 1 | 1,849 | +17.052% |
| 2026-09-11 | 106.68 | 106.68 | 106.20 | 106.20 | -1.347% | 2 | 1,847 | +23.588% |
| 2026-09-10 | 104.25 | 107.65 | 104.25 | 107.65 | +5.261% | 8 | 1,843 | +21.923% |
| 2026-09-09 | 102.27 | 102.27 | 102.27 | 102.27 | -0.146% | 1 | 1,842 | +28.337% |
| 2026-09-08 | 102.45 | 102.45 | 102.42 | 102.42 | -2.689% | 2 | 1,841 | +28.149% |
| 2026-09-04 | 104.62 | 105.29 | 104.62 | 105.25 | -2.636% | 11 | 1,850 | +24.703% |
| 2026-09-03 | 108.60 | 108.60 | 108.10 | 108.10 | -6.407% | 32 | 1,822 | +21.415% |
| 2026-09-01 | 115.50 | 115.50 | 115.50 | 115.50 | +4.695% | 1 | 1,822 | +13.636% |
| 2026-08-28 | 109.95 | 110.32 | 109.95 | 110.32 | -3.338% | 2 | 1,821 | +18.972% |
| 2026-08-21 | 114.13 | 114.13 | 114.13 | 114.13 | +3.604% | 2 | 1,822 | +15.000% |
| 2026-08-14 | 110.16 | 110.16 | 110.16 | 110.16 | -0.461% | 5 | 1,817 | +19.145% |
| 2026-08-13 | 110.67 | 110.67 | 110.67 | 110.67 | -5.733% | 1 | 1,816 | +18.596% |
| 2026-08-04 | 119.98 | 119.98 | 117.30 | 117.40 | -9.831% | 21 | 1,807 | +11.797% |
| 2026-07-31 | 130.20 | 130.20 | 130.20 | 130.20 | -6.920% | 1 | 1,807 | +0.806% |
| 2026-07-28 | 139.88 | 139.88 | 139.88 | 139.88 | +2.702% | 1 | 1,806 | -6.170% |
| 2026-07-27 | 136.20 | 136.20 | 136.20 | 136.20 | -1.661% | 10 | 1,804 | -3.634% |
| 2026-07-24 | 138.50 | 138.50 | 138.50 | 138.50 | +4.829% | 1 | 1,803 | -5.235% |
| 2026-07-22 | 132.12 | 132.12 | 132.12 | 132.12 | +1.475% | 2 | 1,804 | -0.658% |
| 2026-07-17 | 131.92 | 131.92 | 130.20 | 130.20 | +0.758% | 210 | 1,684 | +0.806% |
| 2026-07-14 | 129.22 | 129.22 | 129.22 | 129.22 | +3.384% | 2 | 1,686 | +1.571% |
| 2026-07-13 | 124.99 | 124.99 | 124.99 | 124.99 | +7.012% | 1 | 1,687 | +5.008% |
| 2026-07-09 | 117.00 | 117.00 | 116.80 | 116.80 | -2.357% | 2 | 1,686 | +12.372% |
| 2026-07-07 | 119.62 | 119.62 | 119.62 | 119.62 | +2.793% | 1 | 1,686 | +9.722% |
| 2026-07-01 | 116.37 | 116.37 | 116.37 | 116.37 | +0.623% | 2 | 1,686 | +12.787% |
| 2026-06-30 | 115.65 | 115.65 | 115.65 | 115.65 | +0.916% | 1 | 1,686 | +13.489% |
| 2026-06-29 | 113.90 | 114.60 | 113.90 | 114.60 | +3.085% | 3 | 1,684 | +14.529% |
| 2026-06-25 | 111.17 | 111.17 | 111.17 | 111.17 | +2.622% | 1 | 1,685 | +18.062% |
| 2026-06-24 | 108.33 | 108.33 | 108.33 | 108.33 | +13.792% | 1 | 1,686 | +21.158% |
| 2026-06-18 | 95.20 | 95.20 | 95.20 | 95.20 | +6.013% | 1 | 1,686 | +37.868% |
| 2026-06-15 | 89.80 | 89.80 | 89.80 | 89.80 | -5.154% | 1 | 1,686 | +46.158% |
| 2026-06-12 | 94.96 | 94.99 | 94.50 | 94.68 | -0.859% | 1,000 | 938 | +38.625% |
| 2026-06-11 | 95.59 | 95.59 | 95.50 | 95.50 | +12.353% | 2 | 939 | +37.435% |
| 2026-06-10 | 85.00 | 85.00 | 85.00 | 85.00 | +1.796% | 1 | 940 | +54.412% |
| 2026-06-05 | 83.15 | 83.50 | 83.15 | 83.50 | +14.619% | 57 | 884 | +57.186% |
| 2026-06-04 | 76.35 | 76.35 | 72.85 | 72.85 | -2.411% | 114 | 797 | +80.165% |
| 2026-06-03 | 75.50 | 75.50 | 74.65 | 74.65 | +4.143% | 32 | 783 | +75.820% |
| 2026-06-02 | 72.62 | 73.15 | 71.50 | 71.68 | +0.958% | 60 | 789 | +83.105% |
| 2026-06-01 | 74.25 | 74.25 | 70.95 | 71.00 | -9.230% | 67 | 731 | +84.859% |
| 2026-05-29 | 79.50 | 79.50 | 78.22 | 78.22 | -11.365% | 63 | 711 | +67.796% |
| 2026-05-27 | 88.25 | 88.25 | 88.25 | 88.25 | +1.612% | 1 | 711 | +48.725% |
| 2026-05-26 | 86.85 | 86.85 | 86.85 | 86.85 | -0.845% | 1 | 711 | +51.123% |
| 2026-05-22 | 87.57 | 87.59 | 87.57 | 87.59 | -4.021% | 2 | 712 | +49.846% |
| 2026-05-18 | 91.26 | 91.26 | 91.26 | 91.26 | +5.747% | 1 | 713 | +43.820% |
| 2026-05-15 | 86.91 | 86.91 | 86.30 | 86.30 | -0.404% | 2 | 713 | +52.086% |
| 2026-05-11 | 87.75 | 87.75 | 86.65 | 86.65 | +0.756% | 2 | 715 | +51.471% |
| 2026-05-08 | 85.75 | 86.15 | 85.75 | 86.00 | +0.409% | 14 | 715 | +52.616% |
| 2026-05-07 | 85.45 | 85.80 | 85.20 | 85.65 | -2.058% | 311 | 722 | +53.240% |
| 2026-05-06 | 87.74 | 87.74 | 87.45 | 87.45 | -4.780% | 6 | 530 | +50.086% |
| 2026-05-04 | 93.36 | 93.36 | 91.83 | 91.84 | -9.819% | 7 | 533 | +42.912% |
| 2026-04-29 | 101.84 | 101.84 | 101.84 | 101.84 | +5.588% | 6 | 535 | +28.879% |
| 2026-04-27 | 96.45 | 96.45 | 96.45 | 96.45 | +3.710% | 10 | 529 | +36.081% |
| 2026-04-23 | 92.34 | 93.00 | 92.34 | 93.00 | -0.853% | 3 | 519 | +41.129% |
| 2026-04-17 | 89.00 | 93.80 | 89.00 | 93.80 | +2.123% | 43 | 518 | +39.925% |
| 2026-04-16 | 91.90 | 91.90 | 91.85 | 91.85 | -4.917% | 10 | 548 | +42.896% |
| 2026-04-15 | 96.60 | 96.60 | 96.60 | 96.60 | -4.921% | 1 | 548 | +35.870% |
| 2026-04-14 | 98.00 | 101.60 | 98.00 | 101.60 | -6.446% | 77 | 547 | +29.183% |
| 2026-04-13 | 115.52 | 115.52 | 108.60 | 108.60 | -7.456% | 34 | 537 | +20.856% |
| 2026-04-10 | 117.30 | 117.44 | 117.30 | 117.35 | +3.776% | 15 | 533 | +11.845% |
| 2026-04-02 | 113.08 | 113.08 | 113.08 | 113.08 | +0.964% | 1 | 527 | +16.068% |
| 2026-04-01 | 112.00 | 112.00 | 112.00 | 112.00 | -2.609% | 1 | 527 | +17.188% |
| 2026-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | -2.161% | 1 | 528 | +14.130% |
| 2026-03-30 | 116.25 | 117.54 | 116.25 | 117.54 | +6.593% | 3 | 529 | +11.664% |
| 2026-03-25 | 110.12 | 110.27 | 110.12 | 110.27 | +1.258% | 35 | 529 | +19.026% |
| 2026-03-20 | 108.90 | 108.90 | 108.90 | 108.90 | +2.254% | 1 | 525 | +20.523% |
| 2026-03-18 | 106.50 | 106.50 | 106.50 | 106.50 | +0.188% | 2 | 525 | +23.239% |
| 2026-03-16 | 105.53 | 106.30 | 105.53 | 106.30 | +3.900% | 3 | 523 | +23.471% |
| 2026-03-11 | 102.31 | 102.31 | 102.31 | 102.31 | -7.737% | 10 | 523 | +28.287% |
| 2026-03-10 | 111.02 | 111.35 | 110.89 | 110.89 | +2.297% | 100 | 513 | +18.361% |
| 2026-03-05 | 108.40 | 108.40 | 108.40 | 108.40 | -1.023% | 1 | 513 | +21.079% |
| 2026-03-04 | 109.52 | 109.52 | 109.52 | 109.52 | -4.165% | 2 | 514 | +19.841% |
| 2026-03-03 | 114.28 | 114.28 | 114.28 | 114.28 | +0.820% | 1 | 512 | +14.849% |
| 2026-03-02 | 113.35 | 113.36 | 113.35 | 113.35 | -3.450% | 53 | 513 | +15.792% |
| 2026-02-27 | 116.00 | 117.40 | 116.00 | 117.40 | -0.043% | 2 | 472 | +11.797% |
| 2026-02-23 | 115.98 | 117.50 | 115.98 | 117.45 | +6.802% | 3 | 472 | +11.750% |
| 2026-02-17 | 109.97 | 109.97 | 109.97 | 109.97 | +1.824% | 1 | 472 | +19.351% |
| 2026-02-11 | 108.05 | 108.05 | 108.00 | 108.00 | +3.073% | 18 | 472 | +21.528% |
| 2026-02-10 | 104.79 | 104.79 | 104.78 | 104.78 | -12.995% | 6 | 471 | +25.262% |
| 2026-02-05 | 118.46 | 120.43 | 117.55 | 120.43 | +5.179% | 12 | 471 | +8.984% |
| 2026-02-04 | 111.57 | 114.50 | 111.55 | 114.50 | +4.538% | 5 | 471 | +14.629% |
| 2026-02-03 | 105.94 | 109.53 | 105.94 | 109.53 | +10.636% | 2 | 472 | +19.830% |
| 2026-02-02 | 99.00 | 99.00 | 99.00 | 99.00 | -1.795% | 1 | 471 | +32.576% |
| 2026-01-29 | 100.81 | 100.81 | 100.81 | 100.81 | +6.239% | 1 | 470 | +30.195% |
| 2026-01-27 | 94.89 | 94.89 | 94.89 | 94.89 | +2.032% | 1 | 470 | +38.318% |
| 2026-01-23 | 93.00 | 93.00 | 93.00 | 93.00 | +7.440% | 1 | 471 | +41.129% |
| 2026-01-16 | 86.56 | 86.56 | 86.56 | 86.56 | +8.200% | 5 | 475 | +51.629% |
| 2026-01-13 | 80.00 | 80.00 | 80.00 | 80.00 | -6.803% | 1 | 475 | +64.063% |
| 2026-01-08 | 88.00 | 88.00 | 85.84 | 85.84 | +1.586% | 2 | 475 | +52.901% |
| 2026-01-07 | 84.50 | 84.50 | 84.50 | 84.50 | +1.222% | 2 | 473 | +55.325% |
| 2025-12-31 | 82.20 | 83.48 | 82.20 | 83.48 | -1.207% | 2 | 474 | +57.223% |
| 2025-12-29 | 82.84 | 84.50 | 82.84 | 84.50 | +0.535% | 3 | 474 | +55.325% |
| 2025-12-23 | 84.65 | 84.90 | 84.05 | 84.05 | +1.326% | 3 | 474 | +56.157% |
| 2025-12-22 | 84.90 | 84.90 | 82.95 | 82.95 | -3.547% | 7 | 474 | +58.228% |
| 2025-12-19 | 84.76 | 86.00 | 84.76 | 86.00 | -7.278% | 12 | 470 | +52.616% |
| 2025-12-18 | 92.45 | 92.75 | 92.45 | 92.75 | -0.611% | 2 | 477 | +41.509% |
| 2025-12-17 | 93.32 | 93.32 | 93.32 | 93.32 | +4.842% | 5 | 477 | +40.645% |
| 2025-12-15 | 89.40 | 89.40 | 89.01 | 89.01 | +7.125% | 4 | 477 | +47.455% |
| 2025-12-11 | 85.48 | 86.19 | 83.09 | 83.09 | -4.296% | 10 | 473 | +57.961% |
| 2025-11-25 | 86.82 | 86.82 | 86.82 | 86.82 | +3.517% | 1 | 468 | +51.175% |
| 2025-11-21 | 82.90 | 83.87 | 82.90 | 83.87 | +15.523% | 3 | 467 | +56.492% |
| 2025-11-19 | 75.04 | 75.04 | 72.60 | 72.60 | -4.348% | 2 | 466 | +80.785% |
| 2025-11-17 | 74.50 | 75.90 | 74.50 | 75.90 | +6.977% | 2 | 465 | +72.925% |
| 2025-11-14 | 76.71 | 76.72 | 70.95 | 70.95 | -5.147% | 40 | 465 | +84.989% |
| 2025-11-13 | 72.12 | 74.80 | 71.05 | 74.80 | +7.240% | 37 | 468 | +75.468% |
| 2025-11-12 | 67.18 | 69.75 | 66.82 | 69.75 | +1.825% | 23 | 463 | +88.172% |
| 2025-11-11 | 68.50 | 68.50 | 68.50 | 68.50 | +4.740% | 1 | 445 | +91.606% |
| 2025-11-10 | 63.40 | 65.40 | 63.40 | 65.40 | +2.992% | 3 | 445 | +100.688% |
| 2025-11-06 | 64.43 | 64.57 | 62.95 | 63.50 | +4.269% | 17 | 442 | +106.693% |
| 2025-11-05 | 60.90 | 60.90 | 60.90 | 60.90 | -3.609% | 1 | 431 | +115.517% |
| 2025-11-04 | 60.08 | 63.18 | 60.08 | 63.18 | +6.705% | 54 | 430 | +107.740% |
| 2025-11-03 | 58.50 | 60.45 | 58.50 | 59.21 | +0.612% | 16 | 386 | +121.669% |
| 2025-10-31 | 57.80 | 58.85 | 57.80 | 58.85 | -0.423% | 35 | 386 | +123.025% |
| 2025-10-30 | 58.50 | 59.70 | 58.44 | 59.10 | +7.650% | 22 | 351 | +122.081% |
| 2025-10-29 | 55.50 | 55.50 | 54.90 | 54.90 | +6.809% | 2 | 330 | +139.071% |
| 2025-10-28 | 51.40 | 51.40 | 51.40 | 51.40 | -1.627% | 1 | 328 | +155.350% |
| 2025-10-23 | 53.00 | 53.57 | 52.24 | 52.25 | -3.687% | 28 | 327 | +151.196% |
| 2025-10-21 | 53.44 | 54.25 | 53.44 | 54.25 | +0.649% | 13 | 310 | +141.935% |
| 2025-10-20 | 53.95 | 53.95 | 53.90 | 53.90 | +5.068% | 4 | 302 | +143.506% |
| 2025-10-17 | 49.65 | 52.08 | 49.55 | 51.30 | +9.803% | 148 | 298 | +155.848% |
| 2025-10-16 | 45.44 | 46.72 | 45.44 | 46.72 | -1.725% | 2 | 161 | +180.929% |
| 2025-10-14 | 47.54 | 47.54 | 47.54 | 47.54 | +1.908% | 1 | 161 | +176.083% |
| 2025-10-09 | 47.40 | 47.40 | 46.65 | 46.65 | -3.356% | 152 | 161 | +181.350% |
| 2025-10-08 | 47.45 | 48.51 | 47.45 | 48.27 | -6.490% | 13 | 39 | +171.908% |
| 2025-10-07 | 51.62 | 51.62 | 51.62 | 51.62 | +5.562% | 1 | 27 | +154.262% |
| 2025-10-03 | 48.90 | 48.90 | 48.90 | 48.90 | +4.043% | 1 | 26 | +168.405% |
| 2025-10-01 | 47.00 | 47.00 | 47.00 | 47.00 | -5.337% | 2 | 26 | +179.255% |
| 2025-09-30 | 50.16 | 50.16 | 49.65 | 49.65 | +1.327% | 8 | 26 | +164.350% |
| 2025-09-29 | 50.37 | 50.37 | 49.00 | 49.00 | -0.407% | 3 | 22 | +167.857% |
| 2025-09-26 | 48.28 | 49.20 | 48.28 | 49.20 | +4.017% | 9 | 19 | +166.768% |
| 2025-09-25 | 46.43 | 47.30 | 46.43 | 47.30 | +12.059% | 4 | 16 | +177.484% |
| 2025-09-23 | 42.47 | 42.47 | 42.21 | 42.21 | +9.296% | 9 | 17 | +210.945% |
| 2025-09-22 | 38.62 | 38.62 | 38.62 | 38.62 | -10.602% | 5 | 17 | +239.850% |
| 2025-09-17 | 43.20 | 43.20 | 43.20 | 43.20 | +5.753% | 1 | 12 | +203.819% |
| 2025-09-16 | 36.50 | 41.00 | 36.50 | 40.85 | +0.864% | 6 | 11 | +221.297% |
| 2025-09-15 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 5 | 5 | +224.074% |