ORCL280121P00310000
ORCL Jan 21 2028 310.00 Put
optionOPRA
EODNov 3, 2026
184.60USD-0.232%(-0.43)2Vol3OI
ORCL280121P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 184.60 | 184.60 | 184.60 | 184.60 | -0.232% | 2 | 1 | 0.000% |
| 2026-10-23 | 185.31 | 185.31 | 185.03 | 185.03 | +4.537% | 80 | 116 | -0.232% |
| 2026-10-20 | 177.00 | 177.00 | 177.00 | 177.00 | -0.062% | 1 | 166 | +4.294% |
| 2026-10-14 | 177.11 | 177.11 | 177.11 | 177.11 | +3.603% | 1 | 186 | +4.229% |
| 2026-10-13 | 170.95 | 170.95 | 170.95 | 170.95 | +1.214% | 1 | 185 | +7.985% |
| 2026-10-09 | 168.90 | 168.90 | 168.90 | 168.90 | +0.896% | 5 | 182 | +9.295% |
| 2026-10-07 | 167.30 | 167.40 | 167.30 | 167.40 | +0.631% | 8 | 174 | +10.275% |
| 2026-10-06 | 166.34 | 166.35 | 166.34 | 166.35 | -0.240% | 13 | 165 | +10.971% |
| 2026-10-05 | 166.25 | 166.75 | 166.25 | 166.75 | -3.635% | 3 | 164 | +10.705% |
| 2026-09-29 | 173.20 | 173.20 | 173.04 | 173.04 | -1.793% | 2 | 164 | +6.681% |
| 2026-09-28 | 176.20 | 176.20 | 176.20 | 176.20 | +3.861% | 2 | 166 | +4.767% |
| 2026-09-16 | 169.65 | 169.65 | 169.65 | 169.65 | -0.592% | 80 | 190 | +8.812% |
| 2026-09-15 | 169.77 | 170.75 | 169.77 | 170.66 | +5.855% | 80 | 154 | +8.168% |
| 2026-09-03 | 161.22 | 161.22 | 161.22 | 161.22 | -5.259% | 1 | 155 | +14.502% |
| 2026-08-11 | 170.17 | 170.17 | 170.17 | 170.17 | +2.853% | 1 | 156 | +8.480% |
| 2026-08-10 | 165.45 | 165.45 | 165.45 | 165.45 | -2.774% | 1 | 155 | +11.574% |
| 2026-06-30 | 170.17 | 170.17 | 170.17 | 170.17 | +51.505% | 10 | 165 | +8.480% |
| 2026-06-02 | 111.25 | 113.60 | 111.25 | 112.32 | +0.998% | 63 | 135 | +64.352% |
| 2026-06-01 | 111.10 | 111.21 | 111.10 | 111.21 | -15.795% | 30 | 150 | +65.992% |
| 2026-05-14 | 132.15 | 132.30 | 132.07 | 132.07 | -0.430% | 65 | 117 | +39.774% |
| 2026-05-08 | 132.30 | 132.64 | 132.30 | 132.64 | -0.308% | 15 | 117 | +39.174% |
| 2026-05-07 | 133.05 | 133.05 | 133.05 | 133.05 | -1.012% | 1 | 118 | +38.745% |
| 2026-05-06 | 134.41 | 134.41 | 134.41 | 134.41 | -9.792% | 1 | 117 | +37.341% |
| 2026-04-28 | 149.00 | 149.00 | 149.00 | 149.00 | +4.789% | 1 | 118 | +23.893% |
| 2026-04-23 | 142.45 | 142.45 | 142.19 | 142.19 | -0.021% | 2 | 117 | +29.826% |
| 2026-04-20 | 142.22 | 142.22 | 142.22 | 142.22 | +0.509% | 1 | 118 | +29.799% |
| 2026-04-16 | 141.50 | 141.50 | 141.50 | 141.50 | -5.402% | 1 | 119 | +30.459% |
| 2026-04-14 | 149.58 | 149.58 | 149.58 | 149.58 | -5.479% | 3 | 118 | +23.412% |
| 2026-04-13 | 163.94 | 163.94 | 158.25 | 158.25 | -8.367% | 7 | 121 | +16.651% |
| 2026-04-10 | 173.20 | 173.20 | 172.70 | 172.70 | +0.395% | 33 | 120 | +6.891% |
| 2026-04-09 | 171.44 | 173.00 | 171.44 | 172.02 | +4.286% | 9 | 89 | +7.313% |
| 2026-04-02 | 164.95 | 164.95 | 164.95 | 164.95 | +0.579% | 3 | 87 | +11.913% |
| 2026-04-01 | 164.00 | 164.00 | 164.00 | 164.00 | -5.355% | 3 | 87 | +12.561% |
| 2026-03-30 | 173.77 | 173.77 | 173.28 | 173.28 | +3.174% | 6 | 90 | +6.533% |
| 2026-03-26 | 167.95 | 167.95 | 167.95 | 167.95 | +6.224% | 3 | 94 | +9.914% |
| 2026-03-17 | 158.11 | 158.11 | 158.11 | 158.11 | +4.910% | 1 | 91 | +16.754% |
| 2026-03-11 | 150.71 | 150.71 | 150.71 | 150.71 | -12.215% | 1 | 90 | +22.487% |
| 2026-02-24 | 171.68 | 171.68 | 171.68 | 171.68 | +0.292% | 1 | 89 | +7.526% |
| 2026-02-23 | 171.18 | 171.18 | 171.18 | 171.18 | +6.988% | 1 | 90 | +7.840% |
| 2026-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | +0.902% | 1 | 89 | +15.375% |
| 2026-02-11 | 158.57 | 158.57 | 158.57 | 158.57 | -3.163% | 14 | 88 | +16.415% |
| 2026-02-09 | 167.05 | 167.05 | 163.75 | 163.75 | -3.591% | 138 | 74 | +12.733% |
| 2026-02-06 | 172.18 | 172.18 | 169.85 | 169.85 | -2.804% | 141 | 209 | +8.684% |
| 2026-02-05 | 174.00 | 174.75 | 174.00 | 174.75 | +27.091% | 4 | 74 | +5.637% |
| 2026-01-26 | 137.50 | 137.50 | 137.50 | 137.50 | +1.626% | 1 | 71 | +34.255% |
| 2026-01-08 | 135.30 | 135.30 | 135.30 | 135.30 | +2.890% | 4 | 70 | +36.438% |
| 2026-01-05 | 131.50 | 131.50 | 131.50 | 131.50 | +2.255% | 22 | 69 | +40.380% |
| 2025-12-24 | 128.60 | 128.60 | 128.60 | 128.60 | -1.077% | 1 | 69 | +43.546% |
| 2025-12-23 | 130.00 | 130.30 | 130.00 | 130.00 | -6.022% | 20 | 69 | +42.000% |
| 2025-12-15 | 138.33 | 138.33 | 138.33 | 138.33 | +20.497% | 10 | 59 | +33.449% |
| 2025-12-09 | 115.90 | 115.90 | 114.70 | 114.80 | +0.026% | 3 | 49 | +60.801% |
| 2025-12-08 | 114.77 | 114.77 | 114.77 | 114.77 | -6.577% | 10 | 48 | +60.843% |
| 2025-12-03 | 122.85 | 122.85 | 122.85 | 122.85 | -2.500% | 1 | 38 | +50.265% |
| 2025-12-01 | 126.00 | 126.00 | 126.00 | 126.00 | -0.529% | 10 | 37 | +46.508% |
| 2025-11-28 | 126.67 | 126.67 | 126.67 | 126.67 | +3.353% | 1 | 27 | +45.733% |
| 2025-11-26 | 122.56 | 122.56 | 122.56 | 122.56 | -6.335% | 1 | 27 | +50.620% |
| 2025-11-21 | 130.85 | 130.85 | 130.85 | 130.85 | +12.948% | 3 | 27 | +41.078% |
| 2025-11-18 | 115.85 | 115.85 | 115.85 | 115.85 | -0.129% | 1 | 27 | +59.344% |
| 2025-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | +12.186% | 1 | 27 | +59.138% |
| 2025-11-07 | 103.40 | 103.40 | 103.40 | 103.40 | +2.013% | 1 | 26 | +78.530% |
| 2025-11-06 | 101.36 | 101.36 | 101.36 | 101.36 | +5.386% | 1 | 25 | +82.123% |
| 2025-11-03 | 96.18 | 96.18 | 96.18 | 96.18 | +1.242% | 8 | 25 | +91.932% |
| 2025-10-30 | 95.00 | 95.00 | 95.00 | 95.00 | +10.594% | 2 | 25 | +94.316% |
| 2025-10-27 | 85.74 | 85.90 | 85.74 | 85.90 | -3.091% | 2 | 22 | +114.901% |
| 2025-10-21 | 88.64 | 88.64 | 88.64 | 88.64 | +1.885% | 1 | 22 | +108.258% |
| 2025-10-20 | 87.00 | 87.00 | 87.00 | 87.00 | +3.387% | 2 | 22 | +112.184% |
| 2025-10-17 | 84.68 | 85.21 | 84.15 | 84.15 | +9.670% | 5 | 21 | +119.370% |
| 2025-10-16 | 76.75 | 76.75 | 76.70 | 76.73 | -1.628% | 3 | 21 | +140.584% |
| 2025-10-15 | 76.75 | 78.00 | 76.75 | 78.00 | +1.615% | 4 | 19 | +136.667% |
| 2025-10-13 | 76.59 | 77.55 | 76.59 | 76.76 | -7.339% | 3 | 17 | +140.490% |
| 2025-09-30 | 82.50 | 82.84 | 82.50 | 82.84 | +2.588% | 11 | 17 | +122.839% |
| 2025-09-29 | 81.94 | 81.94 | 80.75 | 80.75 | +8.564% | 2 | 8 | +128.607% |
| 2025-09-24 | 74.38 | 74.38 | 74.38 | 74.38 | +2.367% | 1 | 8 | +148.185% |
| 2025-09-23 | 70.56 | 73.84 | 70.56 | 72.66 | +9.958% | 10 | 9 | +154.060% |
| 2025-09-22 | 69.40 | 69.40 | 66.08 | 66.08 | 0.000% | 7 | 4 | +179.358% |