ORCL280121P00270000
ORCL Jan 21 2028 270.00 Put
optionOPRA
EODNov 2, 2026
146.15USD+2.096%(+3.00)1Vol99OI
ORCL280121P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 146.15 | 146.15 | 146.15 | 146.15 | +2.096% | 1 | 100 | 0.000% |
| 2026-10-23 | 143.15 | 143.15 | 143.15 | 143.15 | +1.381% | 1 | 101 | +2.096% |
| 2026-10-21 | 141.19 | 141.41 | 141.19 | 141.20 | +0.177% | 17 | 93 | +3.506% |
| 2026-10-16 | 140.95 | 140.95 | 140.95 | 140.95 | +2.093% | 1 | 92 | +3.689% |
| 2026-10-14 | 138.88 | 138.88 | 138.06 | 138.06 | +10.803% | 3 | 95 | +5.860% |
| 2026-09-11 | 124.60 | 124.60 | 124.60 | 124.60 | -4.419% | 2 | 97 | +17.295% |
| 2026-09-02 | 130.47 | 130.47 | 130.36 | 130.36 | -14.395% | 2 | 97 | +12.113% |
| 2026-07-30 | 152.28 | 152.28 | 152.28 | 152.28 | -2.385% | 1 | 96 | -4.025% |
| 2026-07-28 | 156.00 | 156.00 | 156.00 | 156.00 | -0.211% | 5 | 101 | -6.314% |
| 2026-07-24 | 156.33 | 156.33 | 156.33 | 156.33 | +19.610% | 5 | 96 | -6.512% |
| 2026-06-26 | 130.70 | 130.70 | 130.70 | 130.70 | +19.908% | 2 | 98 | +11.821% |
| 2026-06-11 | 109.00 | 109.00 | 109.00 | 109.00 | +29.223% | 1 | 99 | +34.083% |
| 2026-06-02 | 84.44 | 84.44 | 84.35 | 84.35 | -0.531% | 2 | 99 | +73.266% |
| 2026-06-01 | 85.63 | 85.63 | 84.80 | 84.80 | -7.504% | 3 | 98 | +72.347% |
| 2026-05-29 | 94.35 | 94.35 | 91.68 | 91.68 | -4.995% | 9 | 102 | +59.413% |
| 2026-05-28 | 96.50 | 96.50 | 96.50 | 96.50 | -4.256% | 2 | 100 | +51.451% |
| 2026-05-14 | 100.79 | 100.79 | 100.79 | 100.79 | -5.601% | 1 | 99 | +45.004% |
| 2026-05-04 | 106.80 | 107.00 | 106.77 | 106.77 | -14.904% | 8 | 99 | +36.883% |
| 2026-04-13 | 133.25 | 133.25 | 125.44 | 125.47 | -8.282% | 5 | 95 | +16.482% |
| 2026-04-10 | 136.80 | 136.80 | 136.80 | 136.80 | +1.281% | 1 | 96 | +6.835% |
| 2026-04-09 | 135.07 | 135.07 | 135.07 | 135.07 | +3.573% | 3 | 95 | +8.203% |
| 2026-04-02 | 130.41 | 130.41 | 130.41 | 130.41 | +5.852% | 1 | 94 | +12.070% |
| 2026-03-16 | 122.39 | 123.20 | 122.39 | 123.20 | -5.681% | 21 | 94 | +18.628% |
| 2026-02-04 | 128.44 | 131.16 | 128.44 | 130.62 | +6.325% | 34 | 73 | +11.889% |
| 2026-02-03 | 122.85 | 122.85 | 122.85 | 122.85 | +2.111% | 4 | 46 | +18.966% |
| 2026-02-02 | 120.31 | 120.31 | 120.31 | 120.31 | +2.287% | 1 | 49 | +21.478% |
| 2026-01-29 | 117.62 | 117.62 | 117.62 | 117.62 | +7.799% | 28 | 48 | +24.256% |
| 2026-01-23 | 109.11 | 109.11 | 109.11 | 109.11 | -2.580% | 5 | 76 | +33.947% |
| 2026-01-21 | 112.00 | 112.00 | 112.00 | 112.00 | +16.740% | 6 | 81 | +30.491% |
| 2026-01-09 | 95.62 | 95.94 | 95.62 | 95.94 | -0.950% | 2 | 76 | +52.335% |
| 2025-12-22 | 99.23 | 99.71 | 96.86 | 96.86 | -3.130% | 30 | 76 | +50.888% |
| 2025-12-19 | 99.99 | 99.99 | 99.99 | 99.99 | -7.254% | 5 | 48 | +46.165% |
| 2025-12-18 | 107.61 | 107.81 | 107.61 | 107.81 | +0.757% | 2 | 43 | +35.563% |
| 2025-12-15 | 107.00 | 107.00 | 107.00 | 107.00 | +5.909% | 1 | 42 | +36.589% |
| 2025-12-12 | 101.03 | 101.03 | 101.03 | 101.03 | +5.185% | 2 | 41 | +44.660% |
| 2025-11-28 | 96.05 | 96.05 | 96.05 | 96.05 | -3.087% | 10 | 39 | +52.160% |
| 2025-11-25 | 101.98 | 101.98 | 97.78 | 99.11 | +1.495% | 7 | 49 | +47.462% |
| 2025-11-21 | 101.00 | 101.00 | 97.65 | 97.65 | +14.882% | 2 | 48 | +49.667% |
| 2025-11-19 | 85.00 | 85.00 | 85.00 | 85.00 | +1.675% | 1 | 48 | +71.941% |
| 2025-11-14 | 83.55 | 83.60 | 83.55 | 83.60 | +15.041% | 16 | 47 | +74.821% |
| 2025-11-04 | 72.67 | 72.67 | 72.67 | 72.67 | +3.224% | 8 | 43 | +101.115% |
| 2025-10-31 | 69.43 | 70.40 | 69.43 | 70.40 | +0.860% | 9 | 51 | +107.599% |
| 2025-10-30 | 68.12 | 69.80 | 68.12 | 69.80 | +12.781% | 11 | 42 | +109.384% |
| 2025-10-24 | 61.12 | 61.89 | 61.12 | 61.89 | -2.366% | 2 | 40 | +136.145% |
| 2025-10-23 | 64.20 | 64.20 | 63.39 | 63.39 | -2.582% | 2 | 41 | +130.557% |
| 2025-10-22 | 65.07 | 65.07 | 65.07 | 65.07 | +1.529% | 1 | 41 | +124.604% |
| 2025-10-21 | 64.10 | 64.10 | 64.09 | 64.09 | -0.958% | 3 | 41 | +128.039% |
| 2025-10-20 | 65.10 | 65.10 | 64.70 | 64.71 | +14.551% | 7 | 42 | +125.854% |
| 2025-10-15 | 56.49 | 56.49 | 56.49 | 56.49 | -0.721% | 1 | 42 | +158.718% |
| 2025-10-14 | 56.90 | 56.90 | 56.89 | 56.90 | +3.080% | 5 | 43 | +156.854% |
| 2025-10-13 | 55.03 | 55.20 | 55.03 | 55.20 | -2.542% | 6 | 43 | +164.764% |
| 2025-10-10 | 56.64 | 56.64 | 56.64 | 56.64 | -2.496% | 1 | 44 | +158.033% |
| 2025-10-08 | 58.30 | 58.30 | 58.09 | 58.09 | -3.968% | 12 | 44 | +151.592% |
| 2025-10-07 | 61.52 | 61.52 | 60.49 | 60.49 | +2.665% | 2 | 32 | +141.610% |
| 2025-10-03 | 58.92 | 58.92 | 58.92 | 58.92 | -1.865% | 1 | 31 | +148.048% |
| 2025-09-29 | 60.25 | 60.25 | 59.92 | 60.04 | +3.197% | 4 | 30 | +143.421% |
| 2025-09-26 | 58.17 | 58.18 | 58.17 | 58.18 | +1.500% | 6 | 28 | +151.203% |
| 2025-09-25 | 56.61 | 57.32 | 56.61 | 57.32 | +6.880% | 4 | 22 | +154.972% |
| 2025-09-24 | 53.87 | 53.87 | 53.63 | 53.63 | +4.095% | 2 | 20 | +172.515% |
| 2025-09-23 | 49.65 | 51.75 | 49.65 | 51.52 | +6.999% | 4 | 20 | +183.676% |
| 2025-09-22 | 48.27 | 48.27 | 48.15 | 48.15 | -7.046% | 2 | 18 | +203.531% |
| 2025-09-18 | 52.38 | 52.38 | 51.80 | 51.80 | -0.956% | 2 | 17 | +182.143% |
| 2025-09-17 | 52.59 | 52.59 | 52.30 | 52.30 | +4.183% | 7 | 17 | +179.446% |
| 2025-09-16 | 50.29 | 50.29 | 50.20 | 50.20 | 0.000% | 20 | 10 | +191.135% |