ORCL280121P00330000
ORCL Jan 21 2028 330.00 Put
optionOPRA
EODNov 4, 2026
204.90USD+2.527%(+5.05)5Vol30OI
ORCL280121P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 205.00 | 205.00 | 204.90 | 204.90 | +2.527% | 5 | 30 | 0.000% |
| 2026-10-30 | 197.05 | 199.85 | 197.05 | 199.85 | +4.963% | 3 | 30 | +2.527% |
| 2026-10-29 | 190.40 | 190.40 | 190.40 | 190.40 | -5.696% | 1 | 30 | +7.616% |
| 2026-10-21 | 200.20 | 201.90 | 200.20 | 201.90 | +3.152% | 4 | 30 | +1.486% |
| 2026-10-14 | 195.73 | 195.73 | 195.73 | 195.73 | +4.478% | 23 | 170 | +4.685% |
| 2026-10-13 | 187.34 | 187.34 | 187.34 | 187.34 | -0.531% | 3 | 167 | +9.373% |
| 2026-10-09 | 188.34 | 188.34 | 188.34 | 188.34 | -0.691% | 5 | 233 | +8.793% |
| 2026-10-08 | 189.65 | 189.65 | 189.65 | 189.65 | +2.045% | 3 | 233 | +8.041% |
| 2026-10-06 | 185.85 | 185.85 | 185.85 | 185.85 | +1.115% | 7 | 233 | +10.250% |
| 2026-09-03 | 183.80 | 183.80 | 183.80 | 183.80 | -2.379% | 40 | 273 | +11.480% |
| 2026-09-02 | 188.80 | 188.80 | 188.28 | 188.28 | -1.046% | 30 | 273 | +8.827% |
| 2026-09-01 | 188.17 | 190.27 | 188.17 | 190.27 | +5.110% | 70 | 203 | +7.689% |
| 2026-08-13 | 180.95 | 181.03 | 180.95 | 181.02 | -4.070% | 81 | 227 | +13.192% |
| 2026-08-11 | 186.00 | 188.96 | 186.00 | 188.70 | -1.002% | 21 | 241 | +8.585% |
| 2026-08-06 | 190.61 | 190.61 | 190.61 | 190.61 | -0.465% | 4 | 245 | +7.497% |
| 2026-08-05 | 191.00 | 191.50 | 191.00 | 191.50 | -2.196% | 2 | 243 | +6.997% |
| 2026-08-03 | 196.00 | 197.50 | 195.80 | 195.80 | -4.114% | 4 | 240 | +4.648% |
| 2026-07-31 | 205.00 | 205.00 | 204.20 | 204.20 | -0.220% | 20 | 240 | +0.343% |
| 2026-07-30 | 205.00 | 205.00 | 204.65 | 204.65 | -4.592% | 4 | 239 | +0.122% |
| 2026-07-29 | 214.00 | 214.50 | 214.00 | 214.50 | +9.233% | 2 | 237 | -4.476% |
| 2026-07-13 | 196.37 | 196.37 | 196.37 | 196.37 | +2.372% | 10 | 227 | +4.344% |
| 2026-07-10 | 191.35 | 191.82 | 191.35 | 191.82 | +1.011% | 20 | 207 | +6.819% |
| 2026-07-09 | 189.70 | 189.90 | 189.70 | 189.90 | -2.053% | 2 | 207 | +7.899% |
| 2026-07-08 | 194.41 | 194.41 | 193.88 | 193.88 | -0.370% | 20 | 187 | +5.684% |
| 2026-07-07 | 194.60 | 194.60 | 194.60 | 194.60 | +1.270% | 10 | 177 | +5.293% |
| 2026-07-02 | 192.16 | 192.16 | 192.16 | 192.16 | +2.952% | 40 | 152 | +6.630% |
| 2026-06-30 | 186.65 | 186.65 | 186.65 | 186.65 | +46.818% | 2 | 152 | +9.778% |
| 2026-06-02 | 126.35 | 127.30 | 126.21 | 127.13 | +1.057% | 70 | 142 | +61.174% |
| 2026-06-01 | 125.66 | 125.80 | 125.66 | 125.80 | -12.536% | 30 | 157 | +62.878% |
| 2026-05-28 | 143.75 | 143.83 | 143.75 | 143.83 | -5.468% | 10 | 157 | +42.460% |
| 2026-05-27 | 152.40 | 152.50 | 152.15 | 152.15 | +1.569% | 70 | 125 | +34.670% |
| 2026-05-22 | 150.35 | 150.35 | 149.80 | 149.80 | +0.127% | 53 | 100 | +36.782% |
| 2026-05-06 | 150.55 | 150.55 | 149.61 | 149.61 | -1.143% | 25 | 100 | +36.956% |
| 2026-04-22 | 151.34 | 151.34 | 151.34 | 151.34 | -1.778% | 1 | 75 | +35.391% |
| 2026-04-21 | 152.60 | 154.08 | 152.60 | 154.08 | -19.498% | 16 | 60 | +32.983% |
| 2026-04-10 | 190.70 | 192.80 | 190.70 | 191.40 | -0.803% | 28 | 60 | +7.053% |
| 2026-03-30 | 192.95 | 192.95 | 192.95 | 192.95 | +1.164% | 3 | 186 | +6.193% |
| 2026-03-27 | 190.73 | 190.73 | 190.73 | 190.73 | +4.797% | 1 | 189 | +7.429% |
| 2026-03-25 | 182.00 | 182.00 | 182.00 | 182.00 | -1.141% | 9 | 190 | +12.582% |
| 2026-03-20 | 184.10 | 184.10 | 184.10 | 184.10 | +4.407% | 1 | 181 | +11.298% |
| 2026-03-19 | 176.33 | 176.33 | 176.33 | 176.33 | -8.319% | 3 | 180 | +16.203% |
| 2026-02-23 | 192.33 | 192.33 | 192.33 | 192.33 | +6.993% | 3 | 177 | +6.536% |
| 2026-02-09 | 179.76 | 179.76 | 179.76 | 179.76 | -7.278% | 1 | 174 | +13.985% |
| 2026-02-05 | 192.84 | 193.98 | 192.75 | 193.87 | +9.997% | 123 | 175 | +5.689% |
| 2026-02-03 | 176.25 | 176.25 | 176.25 | 176.25 | +4.074% | 20 | 69 | +16.255% |
| 2026-01-29 | 169.35 | 169.35 | 169.35 | 169.35 | +8.977% | 13 | 49 | +20.992% |
| 2026-01-26 | 154.20 | 155.40 | 154.20 | 155.40 | +2.710% | 4 | 36 | +31.853% |
| 2026-01-08 | 151.35 | 151.35 | 151.30 | 151.30 | +2.953% | 20 | 34 | +35.426% |
| 2025-12-23 | 146.95 | 146.96 | 146.80 | 146.96 | -6.923% | 8 | 32 | +39.426% |
| 2025-12-18 | 157.81 | 157.89 | 157.81 | 157.89 | +6.016% | 2 | 29 | +29.774% |
| 2025-12-11 | 148.98 | 148.98 | 148.21 | 148.93 | +3.849% | 8 | 27 | +37.581% |
| 2025-11-28 | 143.41 | 143.41 | 143.41 | 143.41 | -1.226% | 5 | 19 | +42.877% |
| 2025-11-21 | 145.19 | 145.19 | 145.19 | 145.19 | +42.343% | 7 | 14 | +41.125% |
| 2025-10-29 | 103.50 | 103.50 | 102.00 | 102.00 | +3.553% | 19 | 7 | +100.882% |
| 2025-10-27 | 98.50 | 98.50 | 98.50 | 98.50 | +12.059% | 1 | 20 | +108.020% |
| 2025-10-13 | 87.90 | 87.90 | 87.90 | 87.90 | -8.294% | 18 | 20 | +133.106% |
| 2025-09-30 | 95.85 | 95.87 | 95.85 | 95.85 | +0.377% | 3 | 5 | +113.772% |
| 2025-09-29 | 95.49 | 95.49 | 95.49 | 95.49 | +10.266% | 1 | 3 | +114.577% |
| 2025-09-24 | 84.65 | 86.60 | 82.75 | 86.60 | +3.837% | 3 | 3 | +136.605% |
| 2025-09-23 | 83.14 | 83.40 | 83.14 | 83.40 | +7.544% | 2 | 2 | +145.683% |
| 2025-09-22 | 76.42 | 77.70 | 76.42 | 77.55 | -3.184% | 3 | 2 | +164.217% |
| 2025-09-16 | 80.10 | 80.10 | 80.10 | 80.10 | 0.000% | 1 | 1 | +155.805% |