ORCL280121P00075000
ORCL Jan 21 2028 75.00 Put
optionOPRA
EODNov 4, 2026
7.18USD-2.313%(-0.17)1Vol10,876OI
ORCL280121P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -2.313% | 1 | 10,876 | 0.000% |
| 2026-11-03 | 7.6500 | 7.6500 | 7.3500 | 7.3500 | -9.816% | 4 | 10,875 | -2.313% |
| 2026-11-02 | 7.3200 | 8.1500 | 7.3200 | 8.1500 | +34.267% | 109 | 10,793 | -11.902% |
| 2026-10-30 | 6.5000 | 6.5000 | 6.0700 | 6.0700 | +9.369% | 5 | 10,792 | +18.287% |
| 2026-10-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +9.901% | 5 | 10,797 | +29.369% |
| 2026-10-28 | 6.7600 | 6.7600 | 5.0500 | 5.0500 | -30.055% | 9 | 10,797 | +42.178% |
| 2026-10-23 | 7.2500 | 7.2500 | 7.2200 | 7.2200 | -8.953% | 6 | 10,793 | -0.554% |
| 2026-10-22 | 7.6600 | 7.9300 | 7.6600 | 7.9300 | +13.286% | 12 | 10,781 | -9.458% |
| 2026-10-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.527% | 10 | 10,771 | +2.571% |
| 2026-10-19 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -0.769% | 100 | 10,736 | +11.318% |
| 2026-10-16 | 6.0500 | 6.5000 | 6.0500 | 6.5000 | +9.428% | 10 | 10,729 | +10.462% |
| 2026-10-15 | 6.2300 | 6.2300 | 5.9400 | 5.9400 | -7.187% | 2 | 10,728 | +20.875% |
| 2026-10-14 | 5.7000 | 6.4000 | 5.6500 | 6.4000 | +25.490% | 145 | 10,636 | +12.187% |
| 2026-10-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.391% | 1 | 10,636 | +40.784% |
| 2026-10-12 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +4.490% | 1 | 10,636 | +40.234% |
| 2026-10-09 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | -9.091% | 27 | 10,639 | +46.531% |
| 2026-10-08 | 5.3000 | 5.3900 | 5.0700 | 5.3900 | +12.292% | 30 | 10,639 | +33.210% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.439% | 6 | 10,644 | +49.583% |
| 2026-10-05 | 4.9600 | 4.9600 | 4.9200 | 4.9200 | -13.684% | 9 | 10,645 | +45.935% |
| 2026-10-01 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -1.384% | 2 | 10,646 | +25.965% |
| 2026-09-29 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.197% | 1 | 10,646 | +24.221% |
| 2026-09-28 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +9.346% | 2 | 10,645 | +22.735% |
| 2026-09-25 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -6.794% | 10 | 10,648 | +34.206% |
| 2026-09-24 | 5.9300 | 5.9300 | 5.7400 | 5.7400 | +31.050% | 4 | 10,647 | +25.087% |
| 2026-09-22 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -12.400% | 1 | 10,647 | +63.927% |
| 2026-09-18 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | +6.383% | 3 | 10,646 | +43.600% |
| 2026-09-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.150% | 1 | 10,647 | +52.766% |
| 2026-09-15 | 5.2000 | 5.3700 | 5.1500 | 5.3500 | +1.518% | 28 | 10,639 | +34.206% |
| 2026-09-14 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +12.848% | 2 | 10,639 | +36.243% |
| 2026-09-11 | 4.6900 | 4.6900 | 4.5500 | 4.6700 | +7.852% | 9 | 10,641 | +53.747% |
| 2026-09-09 | 4.4100 | 4.6000 | 4.3300 | 4.3300 | -5.870% | 11 | 10,641 | +65.820% |
| 2026-09-08 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | -4.564% | 7 | 10,645 | +56.087% |
| 2026-09-04 | 4.9600 | 4.9600 | 4.8200 | 4.8200 | -6.408% | 2 | 10,644 | +48.963% |
| 2026-09-03 | 5.7400 | 5.7400 | 5.1500 | 5.1500 | -13.591% | 16 | 10,653 | +39.417% |
| 2026-09-02 | 6.2900 | 6.2900 | 5.9200 | 5.9600 | -11.704% | 3 | 10,651 | +20.470% |
| 2026-09-01 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +7.827% | 11 | 10,641 | +6.370% |
| 2026-08-31 | 6.4500 | 6.4500 | 6.2200 | 6.2600 | -0.635% | 23 | 10,640 | +14.696% |
| 2026-08-28 | 6.2300 | 6.3000 | 6.2300 | 6.3000 | -6.942% | 4 | 10,640 | +13.968% |
| 2026-08-26 | 7.0000 | 7.0000 | 6.7700 | 6.7700 | -3.972% | 9,005 | 1,654 | +6.056% |
| 2026-08-25 | 7.2500 | 7.2800 | 7.0500 | 7.0500 | -6.000% | 52 | 1,657 | +1.844% |
| 2026-08-24 | 7.5300 | 7.5900 | 7.5000 | 7.5000 | +5.634% | 3 | 1,656 | -4.267% |
| 2026-08-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.209% | 10 | 1,652 | +1.127% |
| 2026-08-20 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -7.117% | 10 | 1,662 | -5.152% |
| 2026-08-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +17.266% | 1 | 1,663 | -11.902% |
| 2026-08-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.714% | 30 | 1,663 | +3.309% |
| 2026-08-13 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -7.652% | 11 | 1,664 | +2.571% |
| 2026-08-12 | 7.6100 | 7.6100 | 7.4000 | 7.5800 | -8.454% | 7 | 1,664 | -5.277% |
| 2026-08-11 | 8.5500 | 8.5500 | 8.2800 | 8.2800 | +0.242% | 30 | 1,664 | -13.285% |
| 2026-08-10 | 8.3000 | 8.3000 | 8.2600 | 8.2600 | -9.231% | 2 | 1,666 | -13.075% |
| 2026-08-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 10 | 1,656 | -21.099% |
| 2026-08-04 | 8.9300 | 9.1000 | 8.9300 | 9.1000 | -7.801% | 2 | 1,655 | -21.099% |
| 2026-08-03 | 10.6200 | 10.6400 | 9.8700 | 9.8700 | -18.430% | 36 | 1,657 | -27.254% |
| 2026-07-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.923% | 3 | 1,654 | -40.661% |
| 2026-07-29 | 13.2400 | 13.2400 | 13.0000 | 13.0000 | +2.362% | 2 | 1,653 | -44.769% |
| 2026-07-28 | 13.8000 | 13.8000 | 12.5000 | 12.7000 | -2.082% | 22 | 1,649 | -43.465% |
| 2026-07-27 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -3.497% | 2 | 1,649 | -44.641% |
| 2026-07-24 | 12.7000 | 13.4400 | 12.7000 | 13.4400 | +8.826% | 5 | 1,648 | -46.577% |
| 2026-07-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +5.556% | 10 | 1,643 | -41.862% |
| 2026-07-20 | 12.5500 | 12.5500 | 11.3000 | 11.7000 | +6.947% | 32 | 1,632 | -38.632% |
| 2026-07-17 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -0.545% | 4 | 1,628 | -34.369% |
| 2026-07-16 | 10.2500 | 11.0000 | 10.2300 | 11.0000 | +9.019% | 27 | 1,609 | -34.727% |
| 2026-07-15 | 9.9500 | 10.0900 | 9.8000 | 10.0900 | -0.591% | 215 | 1,441 | -28.840% |
| 2026-07-13 | 9.4500 | 10.1500 | 9.4500 | 10.1500 | +18.852% | 4 | 1,439 | -29.261% |
| 2026-07-09 | 7.2500 | 8.5400 | 7.2500 | 8.5400 | -5.635% | 5 | 1,442 | -15.925% |
| 2026-07-07 | 9.1000 | 9.1500 | 9.0500 | 9.0500 | +11.043% | 17 | 1,434 | -20.663% |
| 2026-07-06 | 8.3500 | 8.3500 | 8.1500 | 8.1500 | -8.632% | 51 | 1,383 | -11.902% |
| 2026-07-02 | 8.4000 | 8.9200 | 8.3300 | 8.9200 | +4.941% | 11 | 1,380 | -19.507% |
| 2026-07-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 2 | 1,380 | -15.529% |
| 2026-06-30 | 7.9000 | 8.1100 | 7.4500 | 8.1000 | +0.621% | 6 | 1,379 | -11.358% |
| 2026-06-29 | 7.7500 | 8.0700 | 7.7500 | 8.0500 | +2.941% | 14 | 1,371 | -10.807% |
| 2026-06-26 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +6.106% | 1 | 1,371 | -8.184% |
| 2026-06-25 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +23.866% | 2 | 1,371 | -2.578% |
| 2026-06-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +15.534% | 3 | 1,368 | +20.672% |
| 2026-06-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.186% | 1 | 1,369 | +39.417% |
| 2026-06-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.623% | 21 | 1,369 | +48.041% |
| 2026-06-15 | 4.3200 | 4.9800 | 4.3200 | 4.9300 | -11.490% | 5 | 1,367 | +45.639% |
| 2026-06-12 | 5.9500 | 5.9500 | 5.5700 | 5.5700 | -3.130% | 2 | 1,366 | +28.905% |
| 2026-06-11 | 5.6500 | 5.7500 | 5.4500 | 5.7500 | +18.557% | 6 | 1,363 | +24.870% |
| 2026-06-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.593% | 1 | 1,362 | +48.041% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 1 | 1,362 | +57.802% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +7.317% | 5 | 1,362 | +63.182% |
| 2026-06-02 | 4.1700 | 4.1700 | 4.0000 | 4.1000 | -11.063% | 33 | 1,380 | +75.122% |
| 2026-05-29 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -2.537% | 1 | 1,379 | +55.748% |
| 2026-05-28 | 4.8000 | 4.8000 | 4.7300 | 4.7300 | -7.255% | 2 | 1,380 | +51.797% |
| 2026-05-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 28 | 1,398 | +40.784% |
| 2026-05-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.175% | 20 | 1,407 | +42.178% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.2500 | 5.2700 | +3.945% | 3 | 1,407 | +36.243% |
| 2026-05-15 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | +1.400% | 6 | 1,404 | +41.617% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 100 | 1,504 | +43.600% |
| 2026-05-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 1,504 | +35.472% |
| 2026-05-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.046% | 1 | 1,504 | +32.963% |
| 2026-05-11 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -2.075% | 1 | 1,504 | +38.343% |
| 2026-05-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 2 | 1,504 | +35.472% |
| 2026-05-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 2 | 1,505 | +17.705% |
| 2026-04-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +5.556% | 2 | 1,505 | +7.970% |
| 2026-04-28 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | +7.692% | 5 | 1,505 | +13.968% |
| 2026-04-23 | 5.7500 | 5.9000 | 5.5000 | 5.8500 | +11.429% | 640 | 1,504 | +22.735% |
| 2026-04-22 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | -5.405% | 63 | 1,464 | +36.762% |
| 2026-04-17 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | +1.835% | 12 | 1,463 | +29.369% |
| 2026-04-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -28.289% | 1 | 1,451 | +31.743% |
| 2026-04-13 | 8.4000 | 8.4000 | 7.6000 | 7.6000 | -10.588% | 11 | 1,451 | -5.526% |
| 2026-04-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.974% | 2 | 1,449 | -15.529% |
| 2026-04-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 1,447 | -7.949% |
| 2026-04-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.863% | 1 | 1,447 | -12.439% |
| 2026-04-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.871% | 2 | 1,447 | -10.807% |
| 2026-03-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.730% | 1 | 1,447 | -7.355% |
| 2026-03-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.069% | 1 | 1,446 | -2.973% |
| 2026-03-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +10.015% | 1 | 1,446 | -0.966% |
| 2026-03-11 | 6.5500 | 6.6000 | 6.5500 | 6.5900 | -18.035% | 74 | 1,445 | +8.953% |
| 2026-03-10 | 8.0000 | 8.0500 | 8.0000 | 8.0400 | -5.300% | 51 | 1,447 | -10.697% |
| 2026-03-09 | 9.1800 | 9.1800 | 8.4000 | 8.4900 | +4.815% | 25 | 1,441 | -15.430% |
| 2026-03-04 | 8.2000 | 8.2000 | 8.0900 | 8.1000 | -3.571% | 13 | 1,438 | -11.358% |
| 2026-03-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.524% | 1 | 1,430 | -14.524% |
| 2026-03-02 | 9.5000 | 9.5000 | 8.5300 | 8.5300 | -6.264% | 16 | 1,430 | -15.826% |
| 2026-02-27 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | -7.614% | 2 | 1,429 | -21.099% |
| 2026-02-26 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +14.535% | 5 | 1,428 | -27.107% |
| 2026-02-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.044% | 1 | 1,422 | -16.512% |
| 2026-02-24 | 9.0200 | 9.0300 | 8.8700 | 8.8700 | -7.604% | 30 | 1,422 | -19.053% |
| 2026-02-23 | 9.0000 | 9.7600 | 9.0000 | 9.6000 | +13.208% | 31 | 1,400 | -25.208% |
| 2026-02-20 | 8.4600 | 8.4800 | 8.4600 | 8.4800 | +10.130% | 2 | 1,378 | -15.330% |
| 2026-02-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.983% | 1 | 1,377 | -6.753% |
| 2026-02-18 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +3.019% | 3 | 1,378 | -12.332% |
| 2026-02-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.274% | 1 | 1,377 | -9.686% |
| 2026-02-12 | 8.0000 | 8.0000 | 7.7500 | 7.8500 | +0.641% | 100 | 1,377 | -8.535% |
| 2026-02-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 1 | 1,299 | -7.949% |
| 2026-02-10 | 7.5300 | 7.7000 | 7.5300 | 7.7000 | +1.183% | 5 | 1,299 | -6.753% |
| 2026-02-09 | 7.7500 | 7.9700 | 7.6100 | 7.6100 | -17.193% | 3 | 1,302 | -5.650% |
| 2026-02-06 | 9.1500 | 9.1900 | 9.1500 | 9.1900 | -3.870% | 6 | 1,301 | -21.872% |
| 2026-02-05 | 8.7000 | 9.5600 | 8.7000 | 9.5600 | 0.000% | 1,302 | 1,298 | -24.895% |