ORCL280121P00060000
ORCL Jan 21 2028 60.00 Put
optionOPRA
EODNov 4, 2026
3.90USD-4.645%(-0.19)6Vol26,880OI
ORCL280121P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.8700 | 3.9500 | 3.8700 | 3.9000 | -4.645% | 6 | 26,883 | 0.000% |
| 2026-11-03 | 4.2000 | 4.2000 | 4.0500 | 4.0900 | -9.111% | 23 | 26,901 | -4.645% |
| 2026-11-02 | 3.8500 | 4.5000 | 3.8000 | 4.5000 | +27.479% | 481 | 26,901 | -13.333% |
| 2026-10-30 | 3.2300 | 3.5500 | 2.9500 | 3.5300 | +19.661% | 44 | 26,900 | +10.482% |
| 2026-10-29 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | +5.357% | 25 | 26,916 | +32.203% |
| 2026-10-28 | 3.4500 | 3.5000 | 2.7500 | 2.8000 | -24.324% | 58 | 26,895 | +39.286% |
| 2026-10-27 | 3.6900 | 3.7000 | 3.5000 | 3.7000 | -5.128% | 27 | 26,895 | +5.405% |
| 2026-10-26 | 4.1300 | 4.1300 | 3.9000 | 3.9000 | -4.878% | 15 | 26,905 | 0.000% |
| 2026-10-23 | 4.0300 | 4.1000 | 4.0200 | 4.1000 | -5.747% | 178 | 26,768 | -4.878% |
| 2026-10-22 | 3.9500 | 4.3500 | 3.9500 | 4.3500 | +10.127% | 4,995 | 22,178 | -10.345% |
| 2026-10-21 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +12.857% | 187 | 22,179 | -1.266% |
| 2026-10-20 | 3.5500 | 3.7000 | 3.4500 | 3.5000 | -1.408% | 129 | 22,304 | +11.429% |
| 2026-10-19 | 3.5500 | 3.6500 | 3.5000 | 3.5500 | -3.533% | 300 | 22,041 | +9.859% |
| 2026-10-16 | 3.3500 | 3.7500 | 3.2900 | 3.6800 | +10.180% | 4,540 | 19,039 | +5.978% |
| 2026-10-15 | 3.5500 | 3.5500 | 3.3400 | 3.3400 | -1.765% | 11 | 19,041 | +16.766% |
| 2026-10-14 | 2.9100 | 3.4300 | 2.9100 | 3.4000 | +25.926% | 58 | 19,028 | +14.706% |
| 2026-10-13 | 2.6900 | 2.7300 | 2.6900 | 2.7000 | -1.818% | 46 | 19,013 | +44.444% |
| 2026-10-12 | 2.7500 | 2.7900 | 2.7500 | 2.7500 | +0.733% | 3 | 19,013 | +41.818% |
| 2026-10-09 | 2.7000 | 2.8000 | 2.6400 | 2.7300 | -6.507% | 44 | 19,020 | +42.857% |
| 2026-10-08 | 2.6000 | 3.0800 | 2.6000 | 2.9200 | +14.510% | 6,529 | 12,570 | +33.562% |
| 2026-10-07 | 2.5600 | 2.8000 | 2.5300 | 2.5500 | +2.000% | 12 | 12,564 | +52.941% |
| 2026-10-06 | 2.5500 | 2.5600 | 2.4000 | 2.5000 | -7.407% | 713 | 13,055 | +56.000% |
| 2026-10-05 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | -4.930% | 2 | 13,056 | +44.444% |
| 2026-10-02 | 2.7300 | 2.8400 | 2.7300 | 2.8400 | -4.698% | 12 | 13,045 | +37.324% |
| 2026-10-01 | 2.7900 | 3.0400 | 2.7900 | 2.9800 | -3.871% | 1,848 | 11,197 | +30.872% |
| 2026-09-30 | 3.1000 | 3.1000 | 2.8500 | 3.1000 | +6.529% | 450 | 10,747 | +25.806% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.9100 | 2.9100 | -4.590% | 12 | 10,735 | +34.021% |
| 2026-09-28 | 2.9900 | 3.1000 | 2.9600 | 3.0500 | +6.272% | 4,987 | 5,759 | +27.869% |
| 2026-09-25 | 2.8000 | 2.8700 | 2.7100 | 2.8700 | 0.000% | 50 | 5,747 | +35.889% |
| 2026-09-24 | 2.6000 | 3.1000 | 2.5300 | 2.8700 | +20.588% | 4,185 | 1,995 | +35.889% |
| 2026-09-23 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +5.778% | 10 | 1,995 | +63.866% |
| 2026-09-22 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | -9.639% | 11 | 1,995 | +73.333% |
| 2026-09-18 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | +3.750% | 6 | 1,990 | +56.627% |
| 2026-09-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 10 | 2,000 | +62.500% |
| 2026-09-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.273% | 1 | 1,999 | +52.941% |
| 2026-09-15 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +3.774% | 3 | 1,998 | +41.818% |
| 2026-09-14 | 2.6900 | 2.8000 | 2.6500 | 2.6500 | +9.053% | 81 | 1,919 | +47.170% |
| 2026-09-11 | 2.2500 | 2.4600 | 2.2500 | 2.4300 | -3.187% | 56 | 1,884 | +60.494% |
| 2026-09-10 | 2.5000 | 2.5100 | 2.3900 | 2.5100 | +4.583% | 27 | 1,867 | +55.378% |
| 2026-09-09 | 2.2900 | 2.4000 | 2.2500 | 2.4000 | -0.826% | 24 | 1,856 | +62.500% |
| 2026-09-08 | 2.2500 | 2.4200 | 2.2500 | 2.4200 | -9.363% | 47 | 1,859 | +61.157% |
| 2026-09-04 | 2.4000 | 2.6700 | 2.4000 | 2.6700 | +2.692% | 11 | 1,859 | +46.067% |
| 2026-09-03 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -18.750% | 65 | 1,859 | +50.000% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 1,858 | +21.875% |
| 2026-08-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 10 | 1,848 | +14.706% |
| 2026-08-27 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | -3.694% | 4 | 1,845 | +6.849% |
| 2026-08-26 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -1.558% | 2 | 1,843 | +2.902% |
| 2026-08-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.172% | 1 | 1,842 | +1.299% |
| 2026-08-24 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | -2.169% | 2 | 1,841 | -3.941% |
| 2026-08-19 | 4.3200 | 4.4000 | 4.0000 | 4.1500 | +1.220% | 398 | 1,880 | -6.024% |
| 2026-08-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 1,879 | -4.878% |
| 2026-08-17 | 3.7000 | 4.1000 | 3.7000 | 4.1000 | +6.771% | 10 | 1,870 | -4.878% |
| 2026-08-14 | 4.1300 | 4.1300 | 3.8400 | 3.8400 | -3.759% | 7 | 1,864 | +1.563% |
| 2026-08-13 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | -10.738% | 1,018 | 1,005 | -2.256% |
| 2026-08-12 | 4.2000 | 4.4700 | 4.2000 | 4.4700 | -9.514% | 2 | 1,004 | -12.752% |
| 2026-08-11 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +5.106% | 1 | 1,004 | -21.053% |
| 2026-08-10 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | -11.321% | 3 | 1,004 | -17.021% |
| 2026-08-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.214% | 20 | 994 | -26.415% |
| 2026-08-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -1.455% | 1 | 994 | -28.044% |
| 2026-08-04 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | -4.514% | 59 | 949 | -29.091% |
| 2026-08-03 | 6.2000 | 6.2000 | 5.7000 | 5.7600 | -22.162% | 1,154 | 57 | -32.292% |
| 2026-07-31 | 6.7500 | 7.4000 | 6.7500 | 7.4000 | +7.246% | 52 | 6 | -47.297% |
| 2026-07-30 | 7.1500 | 7.3700 | 6.9000 | 6.9000 | 0.000% | 8 | 6 | -43.478% |