ORCL280121P00300000
ORCL Jan 21 2028 300.00 Put
optionOPRA
EODNov 4, 2026
175.24USD+8.039%(+13.04)4Vol332OI
ORCL280121P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 173.61 | 175.24 | 173.61 | 175.24 | +8.039% | 4 | 331 | 0.000% |
| 2026-10-29 | 161.40 | 162.20 | 161.40 | 162.20 | +3.411% | 10 | 474 | +8.039% |
| 2026-10-28 | 156.85 | 156.85 | 156.85 | 156.85 | -7.790% | 6 | 480 | +11.725% |
| 2026-10-27 | 169.90 | 170.10 | 169.75 | 170.10 | -2.633% | 31 | 499 | +3.022% |
| 2026-10-26 | 174.70 | 174.70 | 174.70 | 174.70 | -0.405% | 5 | 504 | +0.309% |
| 2026-10-23 | 175.41 | 175.41 | 175.41 | 175.41 | +2.196% | 40 | 504 | -0.097% |
| 2026-10-21 | 171.64 | 171.64 | 171.64 | 171.64 | +1.042% | 10 | 494 | +2.097% |
| 2026-10-19 | 169.82 | 169.87 | 169.50 | 169.87 | -0.927% | 22 | 474 | +3.161% |
| 2026-10-16 | 171.46 | 171.46 | 171.46 | 171.46 | +0.978% | 6 | 474 | +2.205% |
| 2026-10-14 | 166.45 | 169.80 | 166.45 | 169.80 | +6.954% | 15 | 478 | +3.204% |
| 2026-10-13 | 158.84 | 158.84 | 158.72 | 158.76 | -2.744% | 20 | 478 | +10.380% |
| 2026-10-12 | 163.25 | 163.25 | 163.24 | 163.24 | +2.473% | 8 | 486 | +7.351% |
| 2026-10-09 | 159.60 | 159.60 | 159.30 | 159.30 | +0.536% | 12 | 498 | +10.006% |
| 2026-10-02 | 158.45 | 158.45 | 158.45 | 158.45 | +5.930% | 15 | 511 | +10.596% |
| 2026-09-10 | 149.55 | 149.58 | 149.55 | 149.58 | +3.294% | 2 | 512 | +17.155% |
| 2026-09-08 | 141.30 | 144.81 | 141.30 | 144.81 | -2.812% | 3 | 512 | +21.014% |
| 2026-09-04 | 149.00 | 149.00 | 149.00 | 149.00 | -6.741% | 2 | 514 | +17.611% |
| 2026-09-01 | 159.77 | 159.77 | 159.77 | 159.77 | +4.051% | 15 | 529 | +9.683% |
| 2026-08-28 | 153.55 | 153.55 | 153.55 | 153.55 | -1.697% | 1 | 529 | +14.126% |
| 2026-08-26 | 155.90 | 156.20 | 155.90 | 156.20 | -2.393% | 50 | 542 | +12.190% |
| 2026-08-19 | 163.05 | 163.05 | 159.59 | 160.03 | +3.714% | 50 | 537 | +9.504% |
| 2026-08-14 | 154.52 | 154.52 | 153.70 | 154.30 | +0.195% | 91 | 468 | +13.571% |
| 2026-08-13 | 154.00 | 154.00 | 154.00 | 154.00 | -4.330% | 1 | 467 | +13.792% |
| 2026-08-11 | 160.97 | 160.97 | 160.97 | 160.97 | -1.094% | 2 | 469 | +8.865% |
| 2026-08-05 | 162.75 | 162.75 | 162.75 | 162.75 | -2.399% | 6 | 475 | +7.674% |
| 2026-08-03 | 169.27 | 169.27 | 166.72 | 166.75 | -5.492% | 31 | 478 | +5.091% |
| 2026-07-31 | 176.44 | 176.44 | 176.44 | 176.44 | -0.648% | 1 | 477 | -0.680% |
| 2026-07-30 | 177.59 | 177.59 | 177.59 | 177.59 | -3.494% | 20 | 497 | -1.323% |
| 2026-07-29 | 184.02 | 184.02 | 184.02 | 184.02 | +0.011% | 1 | 496 | -4.771% |
| 2026-07-24 | 179.20 | 184.00 | 179.20 | 184.00 | +3.313% | 20 | 491 | -4.761% |
| 2026-07-21 | 178.10 | 178.10 | 178.10 | 178.10 | +23.253% | 5 | 486 | -1.606% |
| 2026-06-23 | 144.50 | 144.50 | 144.50 | 144.50 | +35.224% | 2 | 484 | +21.273% |
| 2026-06-04 | 106.78 | 106.86 | 106.78 | 106.86 | -0.243% | 2 | 482 | +63.990% |
| 2026-06-02 | 107.12 | 107.12 | 107.12 | 107.12 | +3.258% | 1 | 481 | +63.592% |
| 2026-06-01 | 107.62 | 107.62 | 103.74 | 103.74 | -21.254% | 38 | 453 | +68.922% |
| 2026-05-19 | 131.20 | 131.74 | 131.20 | 131.74 | +5.224% | 101 | 375 | +33.020% |
| 2026-05-11 | 125.25 | 125.25 | 125.20 | 125.20 | -0.080% | 18 | 367 | +39.968% |
| 2026-05-08 | 125.30 | 125.30 | 125.30 | 125.30 | +1.870% | 12 | 367 | +39.856% |
| 2026-05-07 | 122.00 | 123.00 | 121.93 | 123.00 | -1.600% | 23 | 379 | +42.472% |
| 2026-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | -3.624% | 1 | 381 | +40.192% |
| 2026-05-05 | 129.70 | 129.70 | 129.70 | 129.70 | -5.604% | 1 | 381 | +35.112% |
| 2026-05-01 | 137.40 | 137.40 | 137.40 | 137.40 | +4.328% | 1 | 383 | +27.540% |
| 2026-04-21 | 131.70 | 131.70 | 131.70 | 131.70 | -1.282% | 3 | 383 | +33.060% |
| 2026-04-17 | 127.85 | 133.41 | 127.55 | 133.41 | +1.222% | 8 | 383 | +31.354% |
| 2026-04-16 | 133.00 | 134.65 | 131.80 | 131.80 | -4.423% | 13 | 383 | +32.959% |
| 2026-04-15 | 137.90 | 137.90 | 137.90 | 137.90 | -3.112% | 3 | 377 | +27.078% |
| 2026-04-14 | 142.33 | 142.33 | 142.33 | 142.33 | -5.107% | 1 | 374 | +23.122% |
| 2026-04-13 | 154.55 | 154.55 | 149.99 | 149.99 | -7.942% | 4 | 374 | +16.834% |
| 2026-04-10 | 163.60 | 163.60 | 161.95 | 162.93 | +0.333% | 69 | 374 | +7.555% |
| 2026-04-09 | 161.94 | 162.39 | 161.94 | 162.39 | +3.625% | 15 | 374 | +7.913% |
| 2026-04-06 | 156.71 | 156.71 | 156.71 | 156.71 | +0.262% | 6 | 373 | +11.824% |
| 2026-04-02 | 156.30 | 156.30 | 156.30 | 156.30 | +1.165% | 3 | 373 | +12.118% |
| 2026-04-01 | 154.50 | 154.50 | 154.50 | 154.50 | -3.438% | 3 | 373 | +13.424% |
| 2026-03-31 | 161.00 | 161.00 | 160.00 | 160.00 | -2.171% | 15 | 373 | +9.525% |
| 2026-03-30 | 163.11 | 163.55 | 163.11 | 163.55 | +0.553% | 15 | 374 | +7.148% |
| 2026-03-27 | 162.65 | 162.65 | 162.65 | 162.65 | +5.343% | 3 | 362 | +7.741% |
| 2026-03-24 | 154.40 | 154.40 | 154.40 | 154.40 | +0.449% | 1 | 362 | +13.497% |
| 2026-03-10 | 153.80 | 153.94 | 153.71 | 153.71 | -1.215% | 140 | 362 | +14.007% |
| 2026-03-02 | 155.60 | 155.60 | 155.60 | 155.60 | -2.200% | 25 | 261 | +12.622% |
| 2026-02-24 | 159.10 | 159.10 | 159.10 | 159.10 | -2.345% | 2 | 247 | +10.145% |
| 2026-02-23 | 162.92 | 162.92 | 162.92 | 162.92 | +6.365% | 2 | 245 | +7.562% |
| 2026-02-20 | 153.17 | 153.17 | 153.17 | 153.17 | +1.363% | 3 | 243 | +14.409% |
| 2026-02-11 | 151.65 | 151.65 | 151.11 | 151.11 | +1.689% | 6 | 240 | +15.968% |
| 2026-02-09 | 148.40 | 148.60 | 148.40 | 148.60 | -8.526% | 20 | 240 | +17.927% |
| 2026-02-06 | 163.00 | 163.00 | 162.45 | 162.45 | -2.520% | 138 | 240 | +7.873% |
| 2026-02-05 | 164.98 | 166.65 | 164.98 | 166.65 | +6.140% | 140 | 325 | +5.155% |
| 2026-02-04 | 155.90 | 157.01 | 155.90 | 157.01 | +3.637% | 9 | 208 | +11.611% |
| 2026-02-03 | 152.10 | 152.66 | 151.50 | 151.50 | +8.641% | 3 | 201 | +15.670% |
| 2026-02-02 | 140.45 | 140.45 | 139.45 | 139.45 | -2.161% | 2 | 204 | +25.665% |
| 2026-01-29 | 145.00 | 145.00 | 142.41 | 142.53 | +5.789% | 51 | 204 | +22.950% |
| 2026-01-27 | 134.73 | 134.73 | 134.73 | 134.73 | +4.280% | 13 | 255 | +30.068% |
| 2026-01-26 | 129.00 | 129.20 | 129.00 | 129.20 | -3.546% | 2 | 268 | +35.635% |
| 2026-01-23 | 136.75 | 136.75 | 133.95 | 133.95 | -3.110% | 3 | 268 | +30.825% |
| 2026-01-21 | 138.25 | 138.25 | 138.25 | 138.25 | +11.627% | 1 | 269 | +26.756% |
| 2026-01-15 | 123.85 | 123.85 | 123.85 | 123.85 | +1.516% | 1 | 270 | +41.494% |
| 2025-12-31 | 122.00 | 122.00 | 122.00 | 122.00 | +1.667% | 4 | 274 | +43.639% |
| 2025-12-24 | 120.00 | 120.00 | 120.00 | 120.00 | -2.041% | 6 | 274 | +46.033% |
| 2025-12-22 | 121.99 | 122.50 | 121.99 | 122.50 | -0.495% | 29 | 245 | +43.053% |
| 2025-12-19 | 123.11 | 123.11 | 123.11 | 123.11 | -6.607% | 50 | 245 | +42.344% |
| 2025-12-17 | 131.82 | 131.82 | 131.82 | 131.82 | +5.456% | 1 | 195 | +32.939% |
| 2025-12-16 | 125.00 | 125.00 | 125.00 | 125.00 | -2.837% | 1 | 194 | +40.192% |
| 2025-12-15 | 129.89 | 129.89 | 127.92 | 128.65 | +4.866% | 9 | 194 | +36.215% |
| 2025-12-11 | 124.19 | 124.19 | 122.68 | 122.68 | +14.387% | 6 | 193 | +42.843% |
| 2025-12-09 | 107.67 | 107.67 | 107.25 | 107.25 | -0.205% | 34 | 188 | +63.394% |
| 2025-12-08 | 107.47 | 107.47 | 107.47 | 107.47 | -6.864% | 10 | 180 | +63.059% |
| 2025-12-03 | 115.39 | 115.39 | 115.39 | 115.39 | -4.002% | 1 | 190 | +51.868% |
| 2025-11-28 | 120.20 | 120.20 | 120.20 | 120.20 | +3.576% | 1 | 189 | +45.790% |
| 2025-11-26 | 116.22 | 116.22 | 114.96 | 116.05 | -4.415% | 14 | 175 | +51.004% |
| 2025-11-25 | 122.95 | 122.95 | 121.41 | 121.41 | +2.361% | 7 | 175 | +44.337% |
| 2025-11-24 | 118.61 | 118.61 | 118.61 | 118.61 | -1.593% | 12 | 169 | +47.745% |
| 2025-11-21 | 119.37 | 121.00 | 119.37 | 120.53 | +5.451% | 47 | 157 | +45.391% |
| 2025-11-20 | 114.30 | 114.30 | 114.30 | 114.30 | +8.857% | 1 | 144 | +53.316% |
| 2025-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | -3.670% | 1 | 145 | +66.895% |
| 2025-11-17 | 109.00 | 109.00 | 109.00 | 109.00 | +1.188% | 1 | 144 | +60.771% |
| 2025-11-14 | 107.72 | 107.72 | 107.72 | 107.72 | +5.556% | 1 | 143 | +62.681% |
| 2025-11-12 | 102.05 | 102.05 | 102.05 | 102.05 | +2.718% | 2 | 142 | +71.720% |
| 2025-11-11 | 99.35 | 99.35 | 99.35 | 99.35 | -0.371% | 10 | 151 | +76.387% |
| 2025-11-07 | 99.95 | 99.95 | 99.72 | 99.72 | +3.983% | 5 | 151 | +75.732% |
| 2025-11-06 | 96.43 | 96.57 | 95.90 | 95.90 | +3.229% | 33 | 155 | +82.732% |
| 2025-11-04 | 92.90 | 92.90 | 92.90 | 92.90 | +3.406% | 1 | 172 | +88.633% |
| 2025-10-30 | 88.10 | 89.84 | 88.10 | 89.84 | +6.952% | 2 | 172 | +95.058% |
| 2025-10-29 | 84.00 | 84.00 | 84.00 | 84.00 | +4.777% | 1 | 171 | +108.619% |
| 2025-10-23 | 82.50 | 82.50 | 80.17 | 80.17 | -2.351% | 2 | 171 | +118.586% |
| 2025-10-21 | 82.72 | 82.72 | 80.85 | 82.10 | +1.546% | 32 | 171 | +113.447% |
| 2025-10-20 | 80.45 | 82.50 | 80.45 | 80.85 | +3.574% | 30 | 141 | +116.747% |
| 2025-10-17 | 75.98 | 78.19 | 75.98 | 78.06 | +7.343% | 5 | 124 | +124.494% |
| 2025-10-15 | 69.60 | 72.72 | 69.50 | 72.72 | +0.581% | 10 | 123 | +140.979% |
| 2025-10-14 | 72.13 | 72.30 | 72.13 | 72.30 | +2.918% | 2 | 124 | +142.379% |
| 2025-10-10 | 70.25 | 70.25 | 70.10 | 70.25 | -1.126% | 5 | 122 | +149.452% |
| 2025-10-09 | 70.85 | 71.55 | 70.85 | 71.05 | -5.115% | 32 | 119 | +146.643% |
| 2025-10-08 | 74.99 | 75.33 | 74.88 | 74.88 | -4.721% | 5 | 100 | +134.028% |
| 2025-10-07 | 78.56 | 78.59 | 78.56 | 78.59 | +9.993% | 2 | 96 | +122.980% |
| 2025-10-06 | 71.45 | 71.45 | 71.45 | 71.45 | -7.830% | 1 | 97 | +145.262% |
| 2025-09-30 | 76.60 | 77.52 | 76.60 | 77.52 | +3.222% | 2 | 96 | +126.058% |
| 2025-09-29 | 75.95 | 75.95 | 75.10 | 75.10 | -0.793% | 11 | 94 | +133.342% |
| 2025-09-26 | 75.43 | 75.70 | 75.43 | 75.70 | +2.256% | 11 | 84 | +131.493% |
| 2025-09-25 | 71.05 | 74.03 | 71.05 | 74.03 | +7.994% | 10 | 85 | +136.715% |
| 2025-09-24 | 68.90 | 69.00 | 68.55 | 68.55 | +2.543% | 3 | 85 | +155.638% |
| 2025-09-23 | 63.50 | 67.45 | 63.50 | 66.85 | +9.770% | 75 | 85 | +162.139% |
| 2025-09-22 | 64.92 | 64.92 | 60.90 | 60.90 | -7.769% | 14 | 40 | +187.750% |
| 2025-09-19 | 66.50 | 66.58 | 66.03 | 66.03 | -1.814% | 8 | 29 | +165.395% |
| 2025-09-18 | 67.60 | 67.60 | 67.20 | 67.25 | +0.373% | 22 | 28 | +160.580% |
| 2025-09-17 | 66.85 | 67.00 | 66.85 | 67.00 | +2.525% | 3 | 6 | +161.552% |
| 2025-09-16 | 60.90 | 65.35 | 60.90 | 65.35 | +0.849% | 4 | 3 | +168.156% |
| 2025-09-15 | 62.85 | 64.80 | 62.85 | 64.80 | 0.000% | 4 | 2 | +170.432% |