ORCL280121P00290000
ORCL Jan 21 2028 290.00 Put
optionOPRA
EODOct 29, 2026
153.30USD-8.055%(-13.43)6Vol710OI
ORCL280121P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 153.30 | 153.30 | 153.30 | 153.30 | -8.055% | 6 | 723 | 0.000% |
| 2026-10-22 | 166.56 | 166.73 | 166.56 | 166.73 | +3.431% | 2 | 723 | -8.055% |
| 2026-10-19 | 161.20 | 161.20 | 161.20 | 161.20 | -0.806% | 2 | 723 | -4.901% |
| 2026-10-16 | 162.51 | 162.51 | 162.51 | 162.51 | +3.240% | 121 | 844 | -5.667% |
| 2026-10-15 | 159.60 | 159.60 | 157.41 | 157.41 | +0.261% | 57 | 812 | -2.611% |
| 2026-10-14 | 156.95 | 157.00 | 156.95 | 157.00 | +1.717% | 6 | 814 | -2.357% |
| 2026-10-12 | 154.05 | 154.35 | 154.05 | 154.35 | +3.348% | 11 | 814 | -0.680% |
| 2026-10-05 | 149.19 | 149.35 | 149.19 | 149.35 | +1.945% | 15 | 829 | +2.645% |
| 2026-09-18 | 146.50 | 146.50 | 146.50 | 146.50 | -4.373% | 1 | 829 | +4.642% |
| 2026-09-01 | 153.20 | 153.20 | 153.20 | 153.20 | +5.256% | 15 | 844 | +0.065% |
| 2026-08-31 | 146.75 | 146.75 | 145.55 | 145.55 | -4.419% | 28 | 872 | +5.325% |
| 2026-08-19 | 152.28 | 152.28 | 152.28 | 152.28 | -11.645% | 1 | 872 | +0.670% |
| 2026-07-27 | 172.35 | 172.35 | 172.35 | 172.35 | +36.818% | 35 | 873 | -11.053% |
| 2026-06-12 | 125.95 | 125.97 | 125.95 | 125.97 | +30.336% | 2 | 873 | +21.696% |
| 2026-06-01 | 97.00 | 97.00 | 96.56 | 96.65 | -8.622% | 70 | 887 | +58.614% |
| 2026-05-29 | 105.77 | 105.77 | 105.77 | 105.77 | -8.858% | 1 | 887 | +44.937% |
| 2026-05-14 | 116.08 | 116.08 | 116.05 | 116.05 | +0.043% | 12 | 897 | +32.098% |
| 2026-05-08 | 115.75 | 116.00 | 115.75 | 116.00 | +1.204% | 2 | 897 | +32.155% |
| 2026-05-07 | 114.62 | 114.62 | 114.62 | 114.62 | -5.273% | 40 | 898 | +33.746% |
| 2026-05-06 | 121.00 | 121.00 | 121.00 | 121.00 | -6.129% | 1 | 858 | +26.694% |
| 2026-05-01 | 128.75 | 128.90 | 128.75 | 128.90 | +5.656% | 2 | 859 | +18.929% |
| 2026-04-23 | 122.07 | 122.07 | 122.00 | 122.00 | +3.892% | 2 | 859 | +25.656% |
| 2026-04-22 | 117.43 | 117.43 | 117.43 | 117.43 | -12.143% | 1 | 859 | +30.546% |
| 2026-04-14 | 133.66 | 133.66 | 133.66 | 133.66 | -7.979% | 1 | 859 | +14.694% |
| 2026-04-13 | 145.25 | 145.25 | 145.25 | 145.25 | -5.368% | 3 | 860 | +5.542% |
| 2026-04-10 | 154.45 | 156.00 | 153.49 | 153.49 | +4.557% | 52 | 863 | -0.124% |
| 2026-04-02 | 146.80 | 146.80 | 146.80 | 146.80 | +0.907% | 3 | 809 | +4.428% |
| 2026-04-01 | 145.50 | 145.50 | 145.48 | 145.48 | -5.808% | 3 | 809 | +5.375% |
| 2026-03-30 | 152.00 | 154.45 | 152.00 | 154.45 | +4.712% | 4 | 812 | -0.745% |
| 2026-03-25 | 147.50 | 147.50 | 147.50 | 147.50 | +1.640% | 1 | 810 | +3.932% |
| 2026-03-10 | 145.12 | 145.12 | 145.12 | 145.12 | -0.854% | 1 | 809 | +5.637% |
| 2026-03-02 | 146.37 | 146.37 | 146.37 | 146.37 | -0.786% | 25 | 808 | +4.735% |
| 2026-02-26 | 147.15 | 147.53 | 147.15 | 147.53 | +1.339% | 40 | 783 | +3.911% |
| 2026-02-25 | 145.58 | 145.58 | 145.58 | 145.58 | +2.528% | 10 | 733 | +5.303% |
| 2026-02-11 | 142.30 | 142.30 | 141.99 | 141.99 | +1.025% | 17 | 733 | +7.965% |
| 2026-02-09 | 140.25 | 140.55 | 140.25 | 140.55 | -9.777% | 2 | 733 | +9.072% |
| 2026-02-05 | 155.78 | 155.78 | 155.78 | 155.78 | +5.614% | 1 | 732 | -1.592% |
| 2026-02-04 | 146.34 | 147.50 | 146.34 | 147.50 | +12.458% | 7 | 732 | +3.932% |
| 2026-02-02 | 131.16 | 131.16 | 131.16 | 131.16 | +4.021% | 1 | 732 | +16.880% |
| 2026-01-23 | 125.99 | 126.09 | 125.90 | 126.09 | +12.180% | 5 | 732 | +21.580% |
| 2025-12-31 | 112.40 | 112.40 | 112.40 | 112.40 | +0.825% | 2 | 731 | +36.388% |
| 2025-12-30 | 111.48 | 111.48 | 111.48 | 111.48 | -2.228% | 1 | 731 | +37.513% |
| 2025-12-29 | 114.11 | 114.11 | 113.60 | 114.02 | -0.070% | 453 | 731 | +34.450% |
| 2025-12-23 | 114.10 | 114.10 | 114.10 | 114.10 | -4.742% | 1 | 309 | +34.356% |
| 2025-12-15 | 119.78 | 119.78 | 119.78 | 119.78 | +3.976% | 1 | 309 | +27.985% |
| 2025-12-11 | 115.20 | 115.20 | 115.20 | 115.20 | +14.627% | 42 | 309 | +33.073% |
| 2025-12-09 | 100.50 | 100.50 | 100.50 | 100.50 | +0.269% | 58 | 272 | +52.537% |
| 2025-12-08 | 100.23 | 100.23 | 100.23 | 100.23 | -8.890% | 10 | 214 | +52.948% |
| 2025-12-02 | 110.01 | 110.01 | 110.01 | 110.01 | -3.585% | 1 | 204 | +39.351% |
| 2025-11-25 | 113.46 | 114.10 | 113.46 | 114.10 | +1.449% | 38 | 204 | +34.356% |
| 2025-11-21 | 111.87 | 112.47 | 111.87 | 112.47 | +22.931% | 136 | 167 | +36.303% |
| 2025-11-07 | 90.66 | 91.49 | 90.66 | 91.49 | +6.446% | 2 | 44 | +67.559% |
| 2025-11-04 | 85.95 | 85.95 | 85.95 | 85.95 | +4.119% | 1 | 42 | +78.360% |
| 2025-10-31 | 82.50 | 82.55 | 82.50 | 82.55 | +13.705% | 13 | 42 | +85.706% |
| 2025-10-28 | 72.60 | 72.60 | 72.60 | 72.60 | -0.069% | 1 | 38 | +111.157% |
| 2025-10-24 | 72.65 | 72.65 | 72.65 | 72.65 | -5.772% | 1 | 37 | +111.012% |
| 2025-10-22 | 77.10 | 77.10 | 77.10 | 77.10 | +3.629% | 5 | 37 | +98.833% |
| 2025-10-20 | 73.90 | 74.40 | 73.90 | 74.40 | +1.988% | 2 | 33 | +106.048% |
| 2025-10-17 | 72.91 | 72.95 | 72.50 | 72.95 | +12.664% | 3 | 32 | +110.144% |
| 2025-10-13 | 64.75 | 64.75 | 64.75 | 64.75 | -3.387% | 1 | 32 | +136.757% |
| 2025-10-10 | 65.60 | 67.45 | 65.60 | 67.02 | +1.669% | 4 | 32 | +128.738% |
| 2025-10-09 | 65.86 | 65.92 | 65.86 | 65.92 | -4.754% | 3 | 29 | +132.555% |
| 2025-10-08 | 69.91 | 69.91 | 69.19 | 69.21 | +3.376% | 24 | 28 | +121.500% |
| 2025-10-07 | 67.39 | 67.39 | 66.95 | 66.95 | +0.859% | 2 | 12 | +128.977% |
| 2025-10-06 | 66.30 | 66.38 | 66.04 | 66.38 | -2.569% | 3 | 10 | +130.943% |
| 2025-10-02 | 68.13 | 68.13 | 68.13 | 68.13 | +0.859% | 1 | 7 | +125.011% |
| 2025-10-01 | 67.55 | 67.55 | 67.55 | 67.55 | -6.466% | 1 | 7 | +126.943% |
| 2025-09-30 | 70.61 | 72.22 | 70.61 | 72.22 | +3.083% | 2 | 8 | +112.268% |
| 2025-09-26 | 70.06 | 70.06 | 70.06 | 70.06 | +1.980% | 1 | 7 | +118.812% |
| 2025-09-25 | 66.00 | 68.70 | 66.00 | 68.70 | +6.660% | 3 | 6 | +123.144% |
| 2025-09-24 | 63.95 | 64.50 | 63.95 | 64.41 | +9.169% | 4 | 5 | +138.007% |
| 2025-09-22 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 1 | 6 | +159.831% |
| 2025-09-19 | 60.00 | 60.00 | 60.00 | 60.00 | -3.537% | 2 | 6 | +155.500% |
| 2025-09-18 | 62.59 | 62.59 | 62.20 | 62.20 | +0.016% | 2 | 4 | +146.463% |
| 2025-09-17 | 62.85 | 62.85 | 62.19 | 62.19 | +11.893% | 3 | 2 | +146.503% |
| 2025-09-16 | 55.58 | 55.58 | 55.58 | 55.58 | -6.115% | 1 | 2 | +175.819% |
| 2025-09-15 | 58.15 | 60.10 | 58.15 | 59.20 | 0.000% | 4 | 3 | +158.953% |