ORCL280121P00320000
ORCL Jan 21 2028 320.00 Put
optionOPRA
EODNov 3, 2026
194.91USD-0.184%(-0.36)1Vol1OI
ORCL280121P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 194.91 | 194.91 | 194.91 | 194.91 | -0.184% | 1 | 1 | 0.000% |
| 2026-10-26 | 195.27 | 195.27 | 195.27 | 195.27 | +0.138% | 18 | 1 | -0.184% |
| 2026-10-23 | 195.00 | 195.00 | 195.00 | 195.00 | +2.255% | 40 | 1 | -0.046% |
| 2026-10-16 | 188.03 | 190.70 | 188.03 | 190.70 | +1.788% | 4 | 130 | +2.208% |
| 2026-10-15 | 187.35 | 187.35 | 187.35 | 187.35 | -1.161% | 30 | 160 | +4.035% |
| 2026-10-14 | 179.50 | 189.55 | 179.50 | 189.55 | +6.675% | 34 | 161 | +2.828% |
| 2026-10-13 | 180.80 | 180.80 | 176.40 | 177.69 | -2.341% | 33 | 174 | +9.691% |
| 2026-10-12 | 181.95 | 181.95 | 181.95 | 181.95 | +1.853% | 10 | 165 | +7.123% |
| 2026-10-09 | 178.78 | 178.78 | 178.54 | 178.64 | -3.333% | 18 | 171 | +9.108% |
| 2026-10-08 | 179.71 | 185.35 | 179.71 | 184.80 | +4.289% | 21 | 150 | +5.471% |
| 2026-10-07 | 177.20 | 177.20 | 177.20 | 177.20 | -0.045% | 2 | 150 | +9.994% |
| 2026-10-02 | 177.85 | 177.85 | 177.28 | 177.28 | -3.073% | 10 | 160 | +9.945% |
| 2026-10-01 | 182.55 | 182.90 | 182.55 | 182.90 | +0.175% | 10 | 150 | +6.566% |
| 2026-09-30 | 182.58 | 182.58 | 182.58 | 182.58 | -0.055% | 20 | 130 | +6.753% |
| 2026-09-29 | 182.45 | 182.68 | 182.45 | 182.68 | +3.654% | 2 | 129 | +6.695% |
| 2026-09-23 | 176.24 | 176.24 | 176.24 | 176.24 | +0.824% | 5 | 124 | +10.594% |
| 2026-09-18 | 174.80 | 174.80 | 174.80 | 174.80 | -2.483% | 1 | 123 | +11.505% |
| 2026-09-16 | 179.25 | 179.25 | 179.25 | 179.25 | +1.598% | 6 | 129 | +8.736% |
| 2026-09-02 | 176.33 | 176.43 | 176.33 | 176.43 | -2.476% | 2 | 129 | +10.474% |
| 2026-09-01 | 180.91 | 180.91 | 180.91 | 180.91 | +0.629% | 10 | 139 | +7.739% |
| 2026-08-19 | 179.78 | 179.78 | 179.78 | 179.78 | +2.996% | 1 | 138 | +8.416% |
| 2026-08-10 | 174.55 | 174.55 | 174.55 | 174.55 | -10.798% | 1 | 139 | +11.664% |
| 2026-07-31 | 195.68 | 195.68 | 195.68 | 195.68 | -2.555% | 3 | 136 | -0.393% |
| 2026-07-23 | 201.58 | 201.58 | 200.81 | 200.81 | +2.800% | 10 | 126 | -2.938% |
| 2026-07-16 | 195.34 | 195.34 | 195.34 | 195.34 | +2.535% | 3 | 123 | -0.220% |
| 2026-07-13 | 190.51 | 190.51 | 190.51 | 190.51 | +6.639% | 1 | 122 | +2.310% |
| 2026-06-30 | 178.65 | 178.65 | 178.65 | 178.65 | +28.267% | 5 | 127 | +9.102% |
| 2026-06-10 | 139.28 | 139.28 | 139.28 | 139.28 | +17.111% | 1 | 128 | +39.941% |
| 2026-06-02 | 119.07 | 119.07 | 118.93 | 118.93 | +0.422% | 2 | 127 | +63.886% |
| 2026-06-01 | 118.26 | 118.43 | 118.26 | 118.43 | -7.303% | 20 | 137 | +64.578% |
| 2026-05-29 | 127.76 | 127.76 | 127.76 | 127.76 | -5.865% | 1 | 138 | +52.559% |
| 2026-05-28 | 135.72 | 135.72 | 135.72 | 135.72 | -9.217% | 2 | 138 | +43.612% |
| 2026-05-20 | 149.50 | 149.50 | 149.50 | 149.50 | +7.122% | 1 | 139 | +30.375% |
| 2026-05-14 | 139.50 | 139.60 | 139.50 | 139.56 | -0.414% | 74 | 87 | +39.660% |
| 2026-05-08 | 140.35 | 140.35 | 140.14 | 140.14 | -0.926% | 13 | 87 | +39.082% |
| 2026-05-07 | 141.45 | 141.45 | 141.45 | 141.45 | -8.771% | 1 | 92 | +37.794% |
| 2026-05-01 | 154.75 | 155.05 | 154.75 | 155.05 | +1.340% | 2 | 93 | +25.708% |
| 2026-04-24 | 154.00 | 154.00 | 153.00 | 153.00 | +5.263% | 2 | 93 | +27.392% |
| 2026-04-21 | 148.75 | 148.75 | 145.35 | 145.35 | -3.742% | 4 | 96 | +34.097% |
| 2026-04-20 | 151.00 | 151.00 | 151.00 | 151.00 | +0.299% | 1 | 96 | +29.079% |
| 2026-04-17 | 145.20 | 150.55 | 145.20 | 150.55 | +0.696% | 9 | 95 | +29.465% |
| 2026-04-16 | 150.25 | 151.95 | 149.30 | 149.51 | -3.976% | 12 | 95 | +30.366% |
| 2026-04-15 | 155.75 | 155.75 | 155.70 | 155.70 | -3.292% | 6 | 94 | +25.183% |
| 2026-04-14 | 158.05 | 161.00 | 158.05 | 161.00 | -3.129% | 6 | 94 | +21.062% |
| 2026-04-13 | 168.67 | 168.67 | 166.20 | 166.20 | -8.802% | 7 | 94 | +17.274% |
| 2026-04-10 | 183.36 | 183.36 | 181.72 | 182.24 | +5.037% | 32 | 89 | +6.952% |
| 2026-04-01 | 173.50 | 173.50 | 173.50 | 173.50 | -5.155% | 3 | 79 | +12.340% |
| 2026-03-30 | 182.93 | 182.93 | 182.93 | 182.93 | +1.044% | 1 | 82 | +6.549% |
| 2026-03-27 | 181.04 | 181.04 | 181.04 | 181.04 | +2.167% | 1 | 83 | +7.661% |
| 2026-03-26 | 177.20 | 177.20 | 177.20 | 177.20 | +4.697% | 3 | 82 | +9.994% |
| 2026-03-23 | 169.25 | 169.25 | 169.25 | 169.25 | -1.969% | 3 | 79 | +15.161% |
| 2026-03-20 | 172.65 | 172.65 | 172.65 | 172.65 | -2.842% | 3 | 82 | +12.893% |
| 2026-02-27 | 177.74 | 177.74 | 177.70 | 177.70 | -2.571% | 25 | 79 | +9.685% |
| 2026-02-23 | 182.39 | 182.39 | 182.39 | 182.39 | +9.530% | 1 | 67 | +6.864% |
| 2026-02-12 | 166.52 | 166.52 | 166.52 | 166.52 | -7.050% | 12 | 67 | +17.049% |
| 2026-02-09 | 179.15 | 179.15 | 179.15 | 179.15 | -0.306% | 3 | 55 | +8.797% |
| 2026-02-06 | 181.50 | 181.50 | 179.20 | 179.70 | -2.644% | 8 | 57 | +8.464% |
| 2026-02-05 | 183.73 | 184.58 | 183.20 | 184.58 | +11.026% | 9 | 57 | +5.596% |
| 2026-02-03 | 166.25 | 166.25 | 166.25 | 166.25 | +13.141% | 28 | 49 | +17.239% |
| 2026-01-26 | 146.94 | 146.94 | 146.94 | 146.94 | +10.831% | 3 | 23 | +32.646% |
| 2026-01-12 | 132.37 | 132.58 | 132.37 | 132.58 | -6.502% | 2 | 20 | +47.013% |
| 2026-01-08 | 141.80 | 141.80 | 141.80 | 141.80 | +2.383% | 2 | 21 | +37.454% |
| 2025-12-23 | 138.50 | 138.50 | 138.50 | 138.50 | -6.765% | 2 | 21 | +40.729% |
| 2025-12-17 | 148.55 | 148.55 | 148.55 | 148.55 | +2.413% | 2 | 20 | +31.208% |
| 2025-12-15 | 144.68 | 146.88 | 144.68 | 145.05 | +1.505% | 13 | 20 | +34.374% |
| 2025-12-12 | 144.00 | 144.00 | 142.90 | 142.90 | +16.463% | 3 | 26 | +36.396% |
| 2025-12-09 | 122.70 | 122.70 | 122.70 | 122.70 | -11.299% | 1 | 25 | +58.851% |
| 2025-11-25 | 138.33 | 138.33 | 138.33 | 138.33 | +2.771% | 1 | 24 | +40.902% |
| 2025-11-24 | 134.55 | 134.60 | 134.55 | 134.60 | -0.539% | 2 | 24 | +44.807% |
| 2025-11-21 | 135.33 | 135.33 | 135.33 | 135.33 | +13.105% | 5 | 25 | +44.026% |
| 2025-11-14 | 119.35 | 119.65 | 119.35 | 119.65 | +0.800% | 2 | 20 | +62.900% |
| 2025-11-12 | 118.70 | 118.70 | 118.70 | 118.70 | +6.305% | 1 | 20 | +64.204% |
| 2025-11-07 | 111.66 | 111.66 | 111.66 | 111.66 | +9.740% | 1 | 20 | +74.557% |
| 2025-10-31 | 101.75 | 101.75 | 101.75 | 101.75 | -0.935% | 10 | 19 | +91.558% |
| 2025-10-30 | 102.71 | 102.71 | 102.71 | 102.71 | +6.094% | 1 | 9 | +89.767% |
| 2025-10-29 | 96.81 | 96.81 | 96.81 | 96.81 | +6.560% | 1 | 9 | +101.333% |
| 2025-10-28 | 90.85 | 90.85 | 90.85 | 90.85 | -4.086% | 1 | 8 | +114.540% |
| 2025-10-23 | 94.72 | 94.72 | 94.72 | 94.72 | -1.549% | 1 | 8 | +105.775% |
| 2025-10-22 | 96.18 | 96.21 | 96.18 | 96.21 | +5.656% | 2 | 8 | +102.588% |
| 2025-10-17 | 89.17 | 91.06 | 89.17 | 91.06 | +9.487% | 2 | 7 | +114.046% |
| 2025-10-09 | 83.17 | 83.17 | 83.17 | 83.17 | +3.510% | 1 | 7 | +134.351% |
| 2025-09-24 | 80.35 | 80.35 | 80.35 | 80.35 | +3.597% | 1 | 7 | +142.576% |
| 2025-09-23 | 76.85 | 77.56 | 76.85 | 77.56 | +7.722% | 2 | 8 | +151.302% |
| 2025-09-22 | 73.89 | 73.89 | 70.80 | 72.00 | -4.950% | 7 | 6 | +170.708% |
| 2025-09-15 | 76.02 | 76.02 | 75.40 | 75.75 | 0.000% | 11 | 3 | +157.307% |