ORCL280121P00070000
ORCL Jan 21 2028 70.00 Put
optionOPRA
EODNov 3, 2026
5.90USD-11.544%(-0.77)29Vol19,503OI
ORCL280121P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.2000 | 6.2700 | 5.9000 | 5.9000 | -11.544% | 29 | 19,503 | 0.000% |
| 2026-11-02 | 6.2000 | 6.7000 | 6.2000 | 6.6700 | +23.519% | 64 | 19,499 | -11.544% |
| 2026-10-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.000% | 1 | 19,499 | +9.259% |
| 2026-10-29 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | +8.434% | 33 | 19,499 | +31.111% |
| 2026-10-28 | 4.4200 | 4.4200 | 4.1000 | 4.1500 | -24.545% | 6 | 19,500 | +42.169% |
| 2026-10-27 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -9.091% | 102 | 19,501 | +7.273% |
| 2026-10-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 1 | 19,501 | -2.479% |
| 2026-10-23 | 6.2800 | 6.4800 | 6.0000 | 6.0500 | -9.023% | 8 | 19,504 | -2.479% |
| 2026-10-22 | 6.0000 | 6.6500 | 5.7000 | 6.6500 | +14.261% | 12 | 19,506 | -11.278% |
| 2026-10-21 | 5.7000 | 5.8200 | 5.7000 | 5.8200 | +11.923% | 2 | 19,505 | +1.375% |
| 2026-10-20 | 6.0000 | 6.0000 | 5.2000 | 5.2000 | -2.256% | 211 | 16,509 | +13.462% |
| 2026-10-19 | 5.4200 | 5.5500 | 5.2000 | 5.3200 | -7.478% | 10,101 | 9,209 | +10.902% |
| 2026-10-16 | 5.0000 | 5.7500 | 5.0000 | 5.7500 | +13.189% | 351 | 9,079 | +2.609% |
| 2026-10-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.600% | 10 | 9,079 | +16.142% |
| 2026-10-14 | 4.7500 | 5.0100 | 4.7500 | 5.0000 | +3.093% | 87 | 9,031 | +18.000% |
| 2026-10-09 | 4.0500 | 4.8500 | 4.0500 | 4.8500 | +12.791% | 2 | 9,033 | +21.649% |
| 2026-10-08 | 4.1500 | 5.0000 | 4.1000 | 4.3000 | +10.256% | 60 | 8,981 | +37.209% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.345% | 1 | 8,981 | +51.282% |
| 2026-10-02 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | -3.333% | 26 | 8,981 | +35.632% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.639% | 1 | 8,981 | +31.111% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | +8.315% | 4 | 8,980 | +22.407% |
| 2026-09-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +26.420% | 2 | 8,980 | +32.584% |
| 2026-09-22 | 3.5000 | 3.6000 | 3.5000 | 3.5200 | -4.865% | 13 | 8,981 | +67.614% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -4.639% | 5 | 8,981 | +59.459% |
| 2026-09-18 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | +3.467% | 11 | 8,981 | +52.062% |
| 2026-09-17 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | -8.537% | 5 | 8,981 | +57.333% |
| 2026-09-16 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -6.818% | 21 | 8,980 | +43.902% |
| 2026-09-15 | 4.1800 | 4.4000 | 4.1500 | 4.4000 | +4.762% | 80 | 8,932 | +34.091% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | +2.439% | 453 | 8,493 | +40.476% |
| 2026-09-11 | 3.3000 | 4.1000 | 3.3000 | 4.1000 | +2.500% | 700 | 7,825 | +43.902% |
| 2026-09-10 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +11.732% | 27 | 7,833 | +47.500% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.5800 | 3.5800 | -2.717% | 2 | 7,833 | +64.804% |
| 2026-09-08 | 3.5200 | 3.9000 | 3.5200 | 3.6800 | -5.641% | 47 | 7,833 | +60.326% |
| 2026-09-04 | 4.0000 | 4.0700 | 3.9000 | 3.9000 | -8.665% | 35 | 7,831 | +51.282% |
| 2026-09-03 | 4.5000 | 4.6000 | 4.1000 | 4.2700 | -11.594% | 15 | 7,829 | +38.173% |
| 2026-09-02 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | -13.750% | 6 | 7,829 | +22.153% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 1 | 7,829 | +5.357% |
| 2026-08-31 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.760% | 1 | 7,830 | +11.321% |
| 2026-08-28 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | -1.682% | 2 | 7,830 | +12.167% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -5.644% | 2 | 7,830 | +10.280% |
| 2026-08-26 | 5.4000 | 5.6700 | 5.4000 | 5.6700 | -2.744% | 3 | 7,830 | +4.056% |
| 2026-08-25 | 5.9800 | 5.9800 | 5.8300 | 5.8300 | -2.017% | 2 | 7,831 | +1.201% |
| 2026-08-21 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.977% | 2 | 7,833 | -0.840% |
| 2026-08-20 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -2.254% | 1 | 7,833 | -2.801% |
| 2026-08-19 | 6.5700 | 6.5700 | 6.1500 | 6.2100 | -1.115% | 22 | 7,833 | -4.992% |
| 2026-08-18 | 6.2600 | 6.2800 | 6.2600 | 6.2800 | -1.721% | 2 | 7,833 | -6.051% |
| 2026-08-14 | 5.8500 | 6.3900 | 5.8000 | 6.3900 | +10.363% | 37 | 7,860 | -7.668% |
| 2026-08-13 | 5.7900 | 6.1000 | 5.7900 | 5.7900 | -8.095% | 4 | 7,859 | +1.900% |
| 2026-08-12 | 6.5500 | 6.6700 | 6.1000 | 6.3000 | -6.667% | 31 | 7,859 | -6.349% |
| 2026-08-11 | 7.0000 | 7.2500 | 6.7500 | 6.7500 | -5.594% | 30 | 7,859 | -12.593% |
| 2026-08-10 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | -5.298% | 60 | 7,854 | -17.483% |
| 2026-08-07 | 7.8000 | 7.8000 | 7.4000 | 7.5500 | -2.581% | 16 | 7,853 | -21.854% |
| 2026-08-06 | 7.7500 | 7.7500 | 7.7000 | 7.7500 | -4.321% | 16 | 7,843 | -23.871% |
| 2026-08-05 | 8.0000 | 8.1000 | 7.9000 | 8.1000 | +1.250% | 68 | 7,843 | -27.160% |
| 2026-08-04 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -4.421% | 10 | 7,851 | -26.250% |
| 2026-08-03 | 9.1200 | 9.1200 | 8.3500 | 8.3700 | -15.455% | 7 | 7,853 | -29.510% |
| 2026-07-31 | 9.8000 | 10.3000 | 9.8000 | 9.9000 | -1.000% | 95 | 7,864 | -40.404% |
| 2026-07-30 | 10.4700 | 10.4700 | 10.0000 | 10.0000 | -10.314% | 5 | 7,867 | -41.000% |
| 2026-07-29 | 11.0000 | 11.1500 | 11.0000 | 11.1500 | -3.879% | 30 | 7,877 | -47.085% |
| 2026-07-28 | 11.5500 | 11.6000 | 11.5000 | 11.6000 | +6.130% | 67 | 7,893 | -49.138% |
| 2026-07-27 | 11.0500 | 11.0500 | 10.8200 | 10.9300 | -7.216% | 29 | 7,906 | -46.020% |
| 2026-07-24 | 10.8000 | 11.7800 | 10.8000 | 11.7800 | +7.286% | 64 | 7,937 | -49.915% |
| 2026-07-23 | 10.5000 | 11.2000 | 10.3600 | 10.9800 | +7.542% | 505 | 7,640 | -46.266% |
| 2026-07-22 | 10.0000 | 10.3100 | 9.7000 | 10.2100 | +4.184% | 44 | 7,680 | -42.214% |
| 2026-07-21 | 10.0000 | 10.0000 | 9.6100 | 9.8000 | -4.390% | 13 | 7,683 | -39.796% |
| 2026-07-20 | 9.6500 | 10.4000 | 9.6000 | 10.2500 | +9.392% | 160 | 7,815 | -42.439% |
| 2026-07-17 | 9.5000 | 9.7000 | 9.0500 | 9.3700 | -1.160% | 211 | 7,938 | -37.033% |
| 2026-07-16 | 8.7500 | 9.6000 | 8.5500 | 9.4800 | +13.533% | 1,349 | 7,239 | -37.764% |
| 2026-07-15 | 8.6500 | 8.6500 | 8.2000 | 8.3500 | -7.735% | 46 | 7,233 | -29.341% |
| 2026-07-14 | 8.7200 | 9.0500 | 8.2500 | 9.0500 | -7.653% | 17 | 7,231 | -34.807% |
| 2026-07-13 | 7.6000 | 9.8000 | 7.6000 | 9.8000 | +34.615% | 120 | 7,228 | -39.796% |
| 2026-07-10 | 7.3500 | 7.4500 | 7.2800 | 7.2800 | +2.970% | 211 | 7,428 | -18.956% |
| 2026-07-09 | 7.1900 | 7.1900 | 6.8500 | 7.0700 | -10.506% | 6 | 7,432 | -16.549% |
| 2026-07-08 | 7.6500 | 7.9000 | 7.6500 | 7.9000 | +3.268% | 11 | 7,434 | -25.316% |
| 2026-07-07 | 7.4000 | 7.7300 | 7.4000 | 7.6500 | +7.746% | 134 | 7,434 | -22.876% |
| 2026-07-06 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -7.068% | 6 | 7,430 | -16.901% |
| 2026-07-02 | 7.1000 | 7.6400 | 7.0500 | 7.6400 | +7.606% | 341 | 7,427 | -22.775% |
| 2026-07-01 | 7.0000 | 7.1000 | 6.2500 | 7.1000 | +0.709% | 119 | 7,420 | -16.901% |
| 2026-06-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +7.634% | 39 | 7,381 | -16.312% |
| 2026-06-29 | 6.4300 | 6.9500 | 6.4200 | 6.5500 | +1.866% | 567 | 7,891 | -9.924% |
| 2026-06-26 | 6.2600 | 6.4300 | 6.2600 | 6.4300 | +4.553% | 2 | 7,891 | -8.243% |
| 2026-06-25 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | +4.237% | 18 | 7,891 | -4.065% |
| 2026-06-24 | 5.5500 | 5.9000 | 5.5500 | 5.9000 | +20.163% | 3 | 7,892 | 0.000% |
| 2026-06-23 | 4.9000 | 4.9300 | 4.9000 | 4.9100 | +12.615% | 10 | 7,890 | +20.163% |
| 2026-06-17 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | +0.230% | 45 | 7,930 | +35.321% |
| 2026-06-15 | 4.1500 | 4.3500 | 4.1500 | 4.3500 | -5.435% | 42 | 7,930 | +35.632% |
| 2026-06-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 1 | 7,930 | +28.261% |
| 2026-06-11 | 5.1000 | 5.1000 | 4.7100 | 4.7500 | +10.465% | 22 | 7,916 | +24.211% |
| 2026-06-10 | 4.2000 | 4.3000 | 4.1500 | 4.3000 | -2.273% | 26 | 7,910 | +37.209% |
| 2026-06-09 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | +27.536% | 4 | 7,908 | +34.091% |
| 2026-06-03 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 10 | 7,918 | +71.014% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -9.814% | 46 | 7,918 | +73.529% |
| 2026-05-29 | 3.6000 | 4.0200 | 3.6000 | 3.7700 | -5.750% | 5 | 7,920 | +56.499% |
| 2026-05-28 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.046% | 4 | 7,921 | +47.500% |
| 2026-05-27 | 4.3500 | 4.5000 | 4.3500 | 4.3500 | -3.333% | 1,888 | 6,160 | +35.632% |
| 2026-05-26 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +3.448% | 947 | 5,282 | +31.111% |
| 2026-05-22 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | 0.000% | 325 | 4,958 | +35.632% |
| 2026-05-21 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | -3.333% | 1,002 | 3,971 | +35.632% |
| 2026-05-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.881% | 540 | 3,431 | +31.111% |
| 2026-05-18 | 4.4500 | 4.5700 | 4.4500 | 4.5400 | -1.304% | 254 | 3,594 | +29.956% |
| 2026-05-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.908% | 1 | 3,594 | +28.261% |
| 2026-05-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -0.667% | 1 | 3,593 | +31.991% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 36 | 3,585 | +31.111% |
| 2026-05-11 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -0.685% | 50 | 3,624 | +35.632% |
| 2026-05-08 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -5.603% | 1 | 3,624 | +34.703% |
| 2026-05-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -1.277% | 1 | 3,624 | +27.155% |
| 2026-05-06 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +0.642% | 3 | 3,624 | +25.532% |
| 2026-05-04 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | -12.218% | 21 | 3,626 | +26.338% |
| 2026-05-01 | 5.4500 | 5.8600 | 5.3200 | 5.3200 | -6.007% | 17 | 3,629 | +10.902% |
| 2026-04-29 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +8.846% | 10 | 3,629 | +4.240% |
| 2026-04-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 1 | 3,629 | +13.462% |
| 2026-04-27 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | +0.598% | 2 | 3,629 | +16.832% |
| 2026-04-24 | 5.1400 | 5.1400 | 5.0200 | 5.0200 | +9.130% | 2 | 3,628 | +17.530% |
| 2026-04-23 | 4.7500 | 5.1000 | 4.6000 | 4.6000 | +3.371% | 506 | 3,628 | +28.261% |
| 2026-04-22 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | -2.838% | 71 | 3,136 | +32.584% |
| 2026-04-21 | 4.5000 | 4.5800 | 4.2500 | 4.5800 | -6.911% | 5 | 3,064 | +28.821% |
| 2026-04-20 | 4.6300 | 4.9200 | 4.6300 | 4.9200 | +3.797% | 2 | 3,064 | +19.919% |
| 2026-04-17 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | +0.851% | 7 | 3,063 | +24.473% |
| 2026-04-16 | 5.0000 | 5.0000 | 4.4500 | 4.7000 | -9.615% | 6 | 3,067 | +25.532% |
| 2026-04-15 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -6.306% | 2 | 3,064 | +13.462% |
| 2026-04-14 | 5.4400 | 5.7500 | 5.4400 | 5.5500 | -10.194% | 92 | 3,064 | +6.306% |
| 2026-04-13 | 6.4800 | 6.7000 | 6.1800 | 6.1800 | -14.523% | 25 | 3,019 | -4.531% |
| 2026-04-10 | 7.2300 | 7.2300 | 6.9500 | 7.2300 | -1.633% | 13 | 3,018 | -18.396% |
| 2026-04-09 | 7.1800 | 7.3500 | 7.1800 | 7.3500 | +5.000% | 57 | 3,016 | -19.728% |
| 2026-04-06 | 6.9300 | 7.2500 | 6.9300 | 7.0000 | -2.913% | 41 | 3,037 | -15.714% |
| 2026-04-02 | 7.1500 | 7.2100 | 7.1500 | 7.2100 | +1.549% | 304 | 2,856 | -18.169% |
| 2026-03-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 1 | 2,856 | -16.901% |
| 2026-03-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.013% | 1 | 2,856 | -22.368% |
| 2026-03-27 | 7.3000 | 7.5500 | 7.3000 | 7.4500 | +9.238% | 16 | 2,855 | -20.805% |
| 2026-03-25 | 6.6500 | 6.8200 | 6.6500 | 6.8200 | +4.122% | 8 | 2,859 | -13.490% |
| 2026-03-23 | 6.7000 | 6.7000 | 6.5000 | 6.5500 | -2.530% | 24 | 2,855 | -9.924% |
| 2026-03-20 | 6.5000 | 6.8000 | 6.4500 | 6.7200 | +8.387% | 119 | 2,855 | -12.202% |
| 2026-03-19 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | +2.479% | 4 | 2,844 | -4.839% |
| 2026-03-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.196% | 1 | 2,842 | -2.479% |
| 2026-03-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +1.197% | 1 | 2,842 | -0.338% |
| 2026-03-11 | 6.3600 | 6.3600 | 5.4000 | 5.8500 | -14.599% | 50 | 2,842 | +0.855% |
| 2026-03-10 | 7.1000 | 7.1000 | 6.8400 | 6.8500 | -4.993% | 16 | 2,841 | -13.869% |
| 2026-03-09 | 7.2900 | 7.2900 | 7.2100 | 7.2100 | +1.980% | 2 | 2,841 | -18.169% |
| 2026-03-06 | 6.6000 | 7.0700 | 6.6000 | 7.0700 | -2.483% | 2 | 2,843 | -16.549% |
| 2026-03-03 | 7.7500 | 7.7500 | 7.2500 | 7.2500 | +0.975% | 10 | 2,843 | -18.621% |
| 2026-03-02 | 7.3300 | 7.3300 | 7.1800 | 7.1800 | -6.753% | 3 | 2,849 | -17.827% |
| 2026-02-27 | 7.7800 | 7.7800 | 7.7000 | 7.7000 | +3.356% | 5 | 2,849 | -23.377% |
| 2026-02-26 | 7.5000 | 7.6000 | 7.4500 | 7.4500 | 0.000% | 22 | 2,849 | -20.805% |
| 2026-02-25 | 7.4000 | 7.4500 | 7.3500 | 7.4500 | -2.487% | 753 | 2,107 | -20.805% |
| 2026-02-24 | 7.6800 | 7.6800 | 7.6400 | 7.6400 | -6.829% | 20 | 2,107 | -22.775% |
| 2026-02-23 | 8.1000 | 8.3800 | 8.1000 | 8.2000 | +23.494% | 52 | 2,097 | -28.049% |
| 2026-02-19 | 6.6900 | 6.6900 | 6.6400 | 6.6400 | -1.190% | 3 | 2,077 | -11.145% |
| 2026-02-18 | 6.6800 | 6.9000 | 6.6000 | 6.7200 | -0.885% | 15 | 2,076 | -12.202% |
| 2026-02-17 | 7.0000 | 7.0000 | 6.7800 | 6.7800 | +3.354% | 2 | 2,076 | -12.979% |
| 2026-02-13 | 6.7000 | 7.0600 | 6.4100 | 6.5600 | -0.606% | 108 | 2,061 | -10.061% |
| 2026-02-12 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -1.049% | 906 | 2,061 | -10.606% |
| 2026-02-10 | 6.5300 | 6.7800 | 6.3000 | 6.6700 | -3.333% | 8 | 1,155 | -11.544% |
| 2026-02-09 | 7.3400 | 7.3400 | 6.8000 | 6.9000 | -6.757% | 1,152 | 1,153 | -14.493% |
| 2026-02-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1 | 0 | -20.270% |