ORCL280121P00280000
ORCL Jan 21 2028 280.00 Put
optionOPRA
EODNov 2, 2026
156.45USD+3.097%(+4.70)4Vol264OI
ORCL280121P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 156.30 | 156.62 | 155.93 | 156.45 | +3.097% | 4 | 264 | 0.000% |
| 2026-10-21 | 150.74 | 151.75 | 150.70 | 151.75 | +1.268% | 26 | 280 | +3.097% |
| 2026-10-19 | 151.30 | 151.30 | 149.85 | 149.85 | -0.729% | 14 | 268 | +4.404% |
| 2026-10-15 | 150.99 | 150.99 | 150.95 | 150.95 | +4.958% | 4 | 272 | +3.644% |
| 2026-10-12 | 143.82 | 143.82 | 143.82 | 143.82 | +8.062% | 1 | 272 | +8.782% |
| 2026-09-17 | 133.15 | 135.21 | 133.03 | 133.09 | -6.937% | 57 | 271 | +17.552% |
| 2026-08-11 | 143.01 | 143.01 | 143.01 | 143.01 | +36.070% | 2 | 271 | +9.398% |
| 2026-06-05 | 100.15 | 105.10 | 100.15 | 105.10 | +12.382% | 2 | 272 | +48.858% |
| 2026-06-04 | 93.80 | 93.80 | 93.52 | 93.52 | +1.851% | 4 | 270 | +67.290% |
| 2026-06-02 | 93.05 | 93.05 | 91.82 | 91.82 | -14.958% | 242 | 182 | +70.388% |
| 2026-05-14 | 107.97 | 107.97 | 107.97 | 107.97 | -0.745% | 1 | 183 | +44.901% |
| 2026-05-07 | 108.78 | 108.78 | 108.78 | 108.78 | -0.302% | 1 | 183 | +43.822% |
| 2026-05-06 | 110.00 | 110.00 | 109.11 | 109.11 | -8.756% | 55 | 182 | +43.387% |
| 2026-05-01 | 119.80 | 119.80 | 119.58 | 119.58 | +7.353% | 62 | 157 | +30.833% |
| 2026-04-21 | 111.39 | 111.39 | 111.39 | 111.39 | -3.139% | 33 | 130 | +40.452% |
| 2026-04-16 | 115.00 | 115.00 | 115.00 | 115.00 | -15.720% | 1 | 130 | +36.043% |
| 2026-04-13 | 136.45 | 136.45 | 136.45 | 136.45 | -4.886% | 3 | 131 | +14.657% |
| 2026-04-09 | 143.46 | 143.46 | 143.46 | 143.46 | +3.716% | 1 | 131 | +9.055% |
| 2026-04-02 | 138.32 | 138.32 | 138.32 | 138.32 | -4.541% | 3 | 130 | +13.107% |
| 2026-03-30 | 144.90 | 144.90 | 144.90 | 144.90 | +11.034% | 1 | 130 | +7.971% |
| 2026-03-16 | 130.50 | 130.50 | 130.50 | 130.50 | -0.874% | 5 | 131 | +19.885% |
| 2026-03-13 | 130.65 | 131.65 | 130.65 | 131.65 | +6.841% | 19 | 136 | +18.838% |
| 2026-03-11 | 123.22 | 123.22 | 123.22 | 123.22 | -11.097% | 6 | 137 | +26.968% |
| 2026-03-02 | 138.60 | 138.60 | 138.60 | 138.60 | +1.183% | 25 | 143 | +12.879% |
| 2026-02-25 | 136.98 | 136.98 | 136.98 | 136.98 | -5.092% | 10 | 146 | +14.214% |
| 2026-02-23 | 143.20 | 144.33 | 143.20 | 144.33 | +7.508% | 6 | 146 | +8.397% |
| 2026-02-17 | 134.25 | 134.25 | 134.25 | 134.25 | -1.359% | 4 | 147 | +16.536% |
| 2026-02-12 | 135.45 | 136.10 | 135.45 | 136.10 | +2.416% | 2 | 149 | +14.952% |
| 2026-02-11 | 131.45 | 132.89 | 131.45 | 132.89 | +1.676% | 9 | 149 | +17.729% |
| 2026-02-09 | 130.70 | 130.70 | 130.70 | 130.70 | -11.903% | 1 | 140 | +19.702% |
| 2026-02-05 | 144.65 | 148.36 | 144.65 | 148.36 | +5.049% | 9 | 139 | +5.453% |
| 2026-02-04 | 141.23 | 141.23 | 141.23 | 141.23 | +5.616% | 1 | 140 | +10.777% |
| 2026-02-03 | 131.35 | 134.00 | 131.35 | 133.72 | +8.946% | 7 | 140 | +16.998% |
| 2026-02-02 | 122.74 | 122.74 | 122.74 | 122.74 | +20.843% | 1 | 136 | +27.465% |
| 2026-01-13 | 101.57 | 101.57 | 101.57 | 101.57 | +0.864% | 1 | 136 | +54.032% |
| 2026-01-12 | 100.70 | 100.70 | 100.70 | 100.70 | -5.375% | 1 | 136 | +55.362% |
| 2025-12-23 | 106.40 | 106.55 | 106.40 | 106.42 | +1.352% | 6 | 136 | +47.012% |
| 2025-12-22 | 105.00 | 105.00 | 105.00 | 105.00 | -2.688% | 1 | 136 | +49.000% |
| 2025-12-19 | 107.75 | 107.90 | 107.75 | 107.90 | -7.183% | 2 | 136 | +44.995% |
| 2025-12-18 | 116.21 | 116.25 | 116.21 | 116.25 | +5.204% | 2 | 136 | +34.581% |
| 2025-12-16 | 111.00 | 111.00 | 110.50 | 110.50 | +4.393% | 7 | 137 | +41.584% |
| 2025-12-11 | 106.86 | 106.86 | 105.85 | 105.85 | +13.634% | 9 | 134 | +47.803% |
| 2025-12-08 | 93.15 | 93.15 | 93.15 | 93.15 | -9.299% | 10 | 141 | +67.955% |
| 2025-11-28 | 104.25 | 104.25 | 102.70 | 102.70 | -4.269% | 13 | 151 | +52.337% |
| 2025-11-25 | 107.28 | 107.28 | 107.28 | 107.28 | -1.115% | 10 | 141 | +45.833% |
| 2025-11-21 | 108.49 | 108.49 | 108.49 | 108.49 | +19.812% | 1 | 131 | +44.207% |
| 2025-11-20 | 90.55 | 90.55 | 90.55 | 90.55 | +9.096% | 3 | 132 | +72.777% |
| 2025-11-06 | 81.16 | 83.00 | 81.16 | 83.00 | +3.997% | 3 | 132 | +88.494% |
| 2025-11-04 | 78.29 | 79.81 | 78.29 | 79.81 | +3.919% | 21 | 133 | +96.028% |
| 2025-11-03 | 75.00 | 76.80 | 75.00 | 76.80 | +0.589% | 18 | 111 | +103.711% |
| 2025-10-31 | 75.20 | 76.35 | 75.20 | 76.35 | -0.780% | 16 | 111 | +104.912% |
| 2025-10-30 | 74.36 | 76.95 | 74.36 | 76.95 | +6.860% | 5 | 97 | +103.314% |
| 2025-10-29 | 69.46 | 72.01 | 69.46 | 72.01 | +5.866% | 4 | 93 | +117.261% |
| 2025-10-27 | 68.03 | 68.03 | 68.02 | 68.02 | +1.507% | 2 | 89 | +130.006% |
| 2025-10-24 | 66.62 | 67.01 | 66.62 | 67.01 | -1.325% | 3 | 89 | +133.473% |
| 2025-10-23 | 68.63 | 68.63 | 67.91 | 67.91 | -4.271% | 8 | 88 | +130.378% |
| 2025-10-22 | 70.24 | 70.94 | 70.24 | 70.94 | +0.553% | 2 | 86 | +120.538% |
| 2025-10-21 | 69.30 | 70.55 | 69.30 | 70.55 | +0.757% | 2 | 85 | +121.758% |
| 2025-10-20 | 69.00 | 70.02 | 68.70 | 70.02 | +4.899% | 6 | 85 | +123.436% |
| 2025-10-17 | 66.75 | 66.75 | 66.75 | 66.75 | +11.065% | 1 | 82 | +134.382% |
| 2025-10-16 | 60.10 | 60.10 | 60.10 | 60.10 | -2.372% | 8 | 82 | +160.316% |
| 2025-10-15 | 61.56 | 61.56 | 61.56 | 61.56 | +0.098% | 1 | 82 | +154.142% |
| 2025-10-10 | 59.80 | 62.80 | 59.80 | 61.50 | +2.159% | 15 | 83 | +154.390% |
| 2025-10-09 | 60.20 | 60.20 | 60.20 | 60.20 | -2.746% | 1 | 70 | +159.884% |
| 2025-10-08 | 63.85 | 63.90 | 61.90 | 61.90 | -8.648% | 23 | 70 | +152.746% |
| 2025-10-07 | 67.76 | 67.76 | 67.76 | 67.76 | +10.448% | 1 | 50 | +130.888% |
| 2025-10-06 | 59.07 | 61.35 | 59.07 | 61.35 | -3.157% | 3 | 49 | +155.012% |
| 2025-10-03 | 62.05 | 63.35 | 62.05 | 63.35 | +2.177% | 2 | 49 | +146.961% |
| 2025-10-02 | 62.00 | 62.00 | 62.00 | 62.00 | -0.241% | 1 | 48 | +152.339% |
| 2025-10-01 | 62.10 | 62.15 | 62.05 | 62.15 | -6.891% | 11 | 47 | +151.730% |
| 2025-09-30 | 65.00 | 66.75 | 65.00 | 66.75 | +2.346% | 4 | 46 | +134.382% |
| 2025-09-29 | 64.80 | 65.28 | 63.75 | 65.22 | +1.210% | 18 | 44 | +139.880% |
| 2025-09-26 | 64.70 | 64.70 | 64.44 | 64.44 | +2.742% | 33 | 40 | +142.784% |
| 2025-09-25 | 61.70 | 62.72 | 60.85 | 62.72 | +5.857% | 12 | 18 | +149.442% |
| 2025-09-24 | 59.25 | 59.25 | 59.25 | 59.25 | +14.826% | 1 | 7 | +164.051% |
| 2025-09-22 | 51.90 | 51.90 | 51.60 | 51.60 | -9.155% | 4 | 6 | +203.198% |
| 2025-09-18 | 56.80 | 56.80 | 56.80 | 56.80 | +4.700% | 1 | 4 | +175.440% |
| 2025-09-15 | 53.00 | 54.25 | 53.00 | 54.25 | 0.000% | 4 | 3 | +188.387% |