ORCL280121P00080000
ORCL Jan 21 2028 80.00 Put
optionOPRA
EODNov 4, 2026
8.85USD+7.927%(+0.65)3Vol5,703OI
ORCL280121P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.6000 | 8.8500 | 8.6000 | 8.8500 | +7.927% | 3 | 5,703 | 0.000% |
| 2026-11-03 | 8.9000 | 8.9600 | 8.2000 | 8.2000 | -7.865% | 8 | 5,703 | +7.927% |
| 2026-11-02 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | +17.569% | 3 | 5,703 | -0.562% |
| 2026-10-30 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +15.573% | 1 | 5,702 | +16.909% |
| 2026-10-29 | 6.6000 | 6.8000 | 6.4000 | 6.5500 | +10.084% | 44 | 5,701 | +35.115% |
| 2026-10-28 | 7.8000 | 7.8000 | 5.9500 | 5.9500 | -23.226% | 8 | 5,701 | +48.739% |
| 2026-10-27 | 7.8000 | 8.0000 | 7.7500 | 7.7500 | -9.463% | 3 | 4,950 | +14.194% |
| 2026-10-26 | 8.8300 | 8.8300 | 8.4000 | 8.5600 | -0.349% | 760 | 5,272 | +3.388% |
| 2026-10-23 | 8.6000 | 8.6000 | 8.5900 | 8.5900 | +3.494% | 7 | 5,272 | +3.027% |
| 2026-10-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.620% | 1 | 5,271 | +6.627% |
| 2026-10-21 | 8.0000 | 8.2100 | 8.0000 | 8.0100 | +6.800% | 3 | 5,270 | +10.487% |
| 2026-10-20 | 8.0500 | 8.2500 | 7.5000 | 7.5000 | -1.832% | 45 | 5,233 | +18.000% |
| 2026-10-19 | 7.8000 | 7.8000 | 7.6300 | 7.6400 | -5.679% | 4,002 | 1,418 | +15.838% |
| 2026-10-16 | 7.7600 | 8.1000 | 7.7600 | 8.1000 | +6.860% | 2 | 1,419 | +9.259% |
| 2026-10-14 | 6.8000 | 7.6000 | 6.8000 | 7.5800 | +23.252% | 23 | 1,402 | +16.755% |
| 2026-10-13 | 6.2800 | 6.2800 | 6.1500 | 6.1500 | -2.381% | 4 | 1,400 | +43.902% |
| 2026-10-12 | 6.7500 | 6.7500 | 6.3000 | 6.3000 | +4.132% | 3 | 1,398 | +40.476% |
| 2026-10-09 | 6.1500 | 6.3500 | 6.0000 | 6.0500 | -9.295% | 11 | 1,388 | +46.281% |
| 2026-10-08 | 6.9000 | 6.9000 | 6.5200 | 6.6700 | +13.051% | 23 | 1,388 | +32.684% |
| 2026-10-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +2.967% | 2 | 1,386 | +50.000% |
| 2026-10-06 | 5.8000 | 5.9500 | 5.7300 | 5.7300 | -2.881% | 9 | 1,389 | +54.450% |
| 2026-10-05 | 6.1000 | 6.2700 | 5.9000 | 5.9000 | -10.741% | 11 | 1,393 | +50.000% |
| 2026-10-01 | 6.6800 | 6.6800 | 6.6100 | 6.6100 | -2.794% | 5 | 1,392 | +33.888% |
| 2026-09-29 | 7.4000 | 7.4000 | 6.8000 | 6.8000 | -4.360% | 5 | 1,387 | +30.147% |
| 2026-09-28 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +8.550% | 2 | 1,385 | +24.473% |
| 2026-09-25 | 6.5300 | 6.5500 | 6.5000 | 6.5500 | -1.652% | 3 | 1,386 | +35.115% |
| 2026-09-24 | 6.7300 | 6.8000 | 6.6200 | 6.6600 | +24.953% | 6 | 1,386 | +32.883% |
| 2026-09-22 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.566% | 1 | 1,387 | +66.041% |
| 2026-09-21 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | -8.621% | 11 | 1,377 | +66.981% |
| 2026-09-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 1,376 | +52.586% |
| 2026-09-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.024% | 1 | 1,376 | +56.637% |
| 2026-09-15 | 6.2000 | 6.4000 | 6.2000 | 6.3500 | +1.115% | 11 | 1,375 | +39.370% |
| 2026-09-14 | 6.8000 | 6.8000 | 5.6000 | 6.2800 | +14.182% | 10 | 1,373 | +40.924% |
| 2026-09-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 3 | 1,371 | +60.909% |
| 2026-09-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 1 | 1,370 | +66.981% |
| 2026-09-04 | 5.9700 | 6.1500 | 5.8000 | 5.8000 | -6.452% | 53 | 1,385 | +52.586% |
| 2026-09-03 | 6.9200 | 6.9200 | 6.1800 | 6.2000 | -12.429% | 6 | 1,383 | +42.742% |
| 2026-09-02 | 7.4200 | 7.4200 | 7.0600 | 7.0800 | -9.924% | 4 | 1,383 | +25.000% |
| 2026-09-01 | 7.9000 | 7.9000 | 7.8600 | 7.8600 | +5.503% | 31 | 1,382 | +12.595% |
| 2026-08-31 | 7.6000 | 7.6500 | 7.4400 | 7.4500 | -0.931% | 29 | 1,392 | +18.792% |
| 2026-08-28 | 7.5000 | 7.5200 | 7.5000 | 7.5200 | -3.590% | 3 | 1,393 | +17.686% |
| 2026-08-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.294% | 2 | 1,392 | +13.462% |
| 2026-08-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -3.321% | 2 | 1,394 | +8.589% |
| 2026-08-25 | 8.6000 | 8.6400 | 8.4300 | 8.4300 | -5.387% | 3 | 1,394 | +4.982% |
| 2026-08-18 | 8.8700 | 8.9100 | 8.8700 | 8.9100 | +6.835% | 2 | 1,395 | -0.673% |
| 2026-08-14 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +1.707% | 1 | 1,395 | +6.115% |
| 2026-08-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.380% | 10 | 1,385 | +7.927% |
| 2026-08-12 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -15.566% | 2 | 1,386 | -1.117% |
| 2026-08-04 | 11.4800 | 11.4800 | 10.6000 | 10.6000 | -9.787% | 9 | 1,377 | -16.509% |
| 2026-08-03 | 12.5000 | 12.5000 | 11.7500 | 11.7500 | -9.615% | 19 | 1,384 | -24.681% |
| 2026-07-31 | 13.0000 | 13.5200 | 13.0000 | 13.0000 | -5.933% | 107 | 1,394 | -31.923% |
| 2026-07-30 | 14.9200 | 14.9200 | 13.8200 | 13.8200 | -4.028% | 6 | 1,390 | -35.962% |
| 2026-07-28 | 15.5700 | 15.6900 | 14.4000 | 14.4000 | -3.030% | 17 | 1,381 | -38.542% |
| 2026-07-27 | 15.1500 | 15.1500 | 14.6500 | 14.8500 | -5.172% | 27 | 1,383 | -40.404% |
| 2026-07-24 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +4.749% | 1 | 1,382 | -43.487% |
| 2026-07-23 | 14.5700 | 15.1000 | 14.5700 | 14.9500 | +9.846% | 25 | 1,381 | -40.803% |
| 2026-07-22 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +1.039% | 1 | 1,381 | -34.974% |
| 2026-07-21 | 13.6500 | 13.6500 | 13.4700 | 13.4700 | -2.744% | 14 | 1,378 | -34.298% |
| 2026-07-20 | 13.2300 | 14.0800 | 13.2300 | 13.8500 | +9.227% | 534 | 1,065 | -36.101% |
| 2026-07-17 | 12.5300 | 12.7700 | 12.2200 | 12.6800 | -0.627% | 23 | 1,065 | -30.205% |
| 2026-07-16 | 12.0500 | 12.7600 | 11.9800 | 12.7600 | +9.528% | 4 | 1,063 | -30.643% |
| 2026-07-15 | 11.6800 | 11.6800 | 11.5000 | 11.6500 | -6.875% | 61 | 1,056 | -24.034% |
| 2026-07-14 | 11.9000 | 12.5100 | 11.9000 | 12.5100 | +5.570% | 431 | 694 | -29.257% |
| 2026-07-13 | 11.1000 | 11.9000 | 11.1000 | 11.8500 | +14.937% | 28 | 683 | -25.316% |
| 2026-07-10 | 10.0000 | 10.3100 | 10.0000 | 10.3100 | +5.204% | 23 | 673 | -14.161% |
| 2026-07-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -9.511% | 11 | 672 | -9.694% |
| 2026-07-08 | 10.4900 | 10.8300 | 10.4900 | 10.8300 | +2.074% | 12 | 660 | -18.283% |
| 2026-07-07 | 10.8000 | 10.8000 | 10.5700 | 10.6100 | +4.532% | 32 | 630 | -16.588% |
| 2026-07-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.333% | 15 | 615 | -12.808% |
| 2026-07-02 | 9.6000 | 10.5000 | 9.6000 | 10.5000 | +8.921% | 23 | 600 | -15.714% |
| 2026-06-30 | 9.4100 | 10.4000 | 9.4100 | 9.6400 | +3.433% | 4 | 598 | -8.195% |
| 2026-06-29 | 9.1900 | 9.3600 | 9.1900 | 9.3200 | +6.758% | 25 | 577 | -5.043% |
| 2026-06-25 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +35.349% | 2 | 577 | +1.375% |
| 2026-06-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +12.174% | 95 | 534 | +37.209% |
| 2026-06-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.877% | 1 | 533 | +53.913% |
| 2026-06-15 | 6.5800 | 6.6000 | 5.8600 | 5.8600 | -11.614% | 5 | 531 | +51.024% |
| 2026-06-12 | 6.4000 | 6.6300 | 6.4000 | 6.6300 | -3.774% | 21 | 530 | +33.484% |
| 2026-06-11 | 6.8000 | 6.8900 | 6.8000 | 6.8900 | +21.947% | 10 | 522 | +28.447% |
| 2026-06-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.877% | 14 | 522 | +56.637% |
| 2026-06-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +6.542% | 10 | 532 | +55.263% |
| 2026-06-08 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -0.187% | 5 | 534 | +65.421% |
| 2026-06-05 | 5.3500 | 5.3600 | 5.3500 | 5.3600 | +7.200% | 2 | 534 | +65.112% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 534 | +77.000% |
| 2026-06-03 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +7.368% | 21 | 534 | +73.529% |
| 2026-06-02 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -4.040% | 20 | 534 | +86.316% |
| 2026-06-01 | 5.0000 | 5.4000 | 4.9500 | 4.9500 | -6.604% | 5 | 535 | +78.788% |
| 2026-05-29 | 5.4800 | 5.4800 | 5.3000 | 5.3000 | -13.540% | 17 | 550 | +66.981% |
| 2026-05-27 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +2.680% | 2 | 550 | +44.372% |
| 2026-05-26 | 5.9500 | 6.0000 | 5.9500 | 5.9700 | -0.167% | 67 | 536 | +48.241% |
| 2026-05-15 | 5.9400 | 5.9800 | 5.9200 | 5.9800 | -6.562% | 14 | 542 | +47.993% |
| 2026-05-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 4 | 542 | +38.281% |
| 2026-05-04 | 6.3700 | 6.7500 | 6.3700 | 6.7500 | -5.858% | 14 | 542 | +31.111% |
| 2026-05-01 | 7.9600 | 7.9600 | 7.1700 | 7.1700 | -9.241% | 20 | 543 | +23.431% |
| 2026-04-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.216% | 3 | 543 | +12.025% |
| 2026-04-27 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +14.472% | 1 | 543 | +25.710% |
| 2026-04-22 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | -2.381% | 139 | 542 | +43.902% |
| 2026-04-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.286% | 1 | 403 | +40.476% |
| 2026-04-15 | 7.2500 | 7.3500 | 7.2300 | 7.3500 | -1.869% | 35 | 403 | +20.408% |
| 2026-04-14 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -22.784% | 1 | 391 | +18.158% |
| 2026-04-06 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | -1.523% | 11 | 391 | -8.763% |
| 2026-04-02 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 1 | 396 | -10.152% |
| 2026-03-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.731% | 1 | 396 | -8.763% |
| 2026-03-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.167% | 1 | 396 | -14.904% |
| 2026-03-27 | 10.3000 | 10.3000 | 10.2500 | 10.2800 | +10.538% | 4 | 396 | -13.911% |
| 2026-03-20 | 8.7800 | 9.3000 | 8.7800 | 9.3000 | +8.772% | 4 | 394 | -4.839% |
| 2026-03-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.581% | 1 | 391 | +3.509% |
| 2026-03-16 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | +7.500% | 2 | 390 | +2.907% |
| 2026-03-11 | 8.5100 | 8.5100 | 7.6100 | 8.0000 | -15.164% | 8 | 389 | +10.625% |
| 2026-03-10 | 9.4600 | 9.4700 | 9.4300 | 9.4300 | -3.480% | 15 | 388 | -6.151% |
| 2026-03-09 | 10.1000 | 10.2000 | 9.7700 | 9.7700 | +6.543% | 6 | 388 | -9.417% |
| 2026-03-06 | 9.0500 | 9.1700 | 9.0500 | 9.1700 | -11.401% | 2 | 386 | -3.490% |
| 2026-03-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.266% | 2 | 384 | -14.493% |
| 2026-03-02 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +0.665% | 2 | 384 | -16.431% |
| 2026-02-27 | 10.5500 | 10.7000 | 10.5200 | 10.5200 | +4.262% | 27 | 383 | -15.875% |
| 2026-02-25 | 10.5500 | 10.5500 | 10.0900 | 10.0900 | -5.701% | 12 | 382 | -12.289% |
| 2026-02-24 | 10.4800 | 10.7500 | 10.4800 | 10.7000 | -4.804% | 328 | 382 | -17.290% |
| 2026-02-23 | 10.5000 | 11.3000 | 10.5000 | 11.2400 | +12.288% | 22 | 108 | -21.263% |
| 2026-02-20 | 9.3500 | 10.0100 | 9.3500 | 10.0100 | +8.216% | 6 | 91 | -11.588% |
| 2026-02-19 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | 0.000% | 2 | 87 | -4.324% |
| 2026-02-18 | 9.3600 | 9.3600 | 9.2500 | 9.2500 | -3.141% | 3 | 85 | -4.324% |
| 2026-02-17 | 9.2300 | 9.5500 | 9.2300 | 9.5500 | +2.358% | 2 | 82 | -7.330% |
| 2026-02-12 | 9.5000 | 9.6400 | 9.3300 | 9.3300 | +0.323% | 138 | 81 | -5.145% |
| 2026-02-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.043% | 1 | 12 | -4.839% |
| 2026-02-10 | 8.7000 | 8.7700 | 8.7000 | 8.7700 | -3.201% | 2 | 12 | +0.912% |
| 2026-02-09 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -15.009% | 1 | 12 | -2.318% |
| 2026-02-06 | 10.6600 | 10.6600 | 10.5900 | 10.6600 | -3.704% | 3 | 11 | -16.979% |
| 2026-02-05 | 10.0000 | 11.3400 | 10.0000 | 11.0700 | 0.000% | 11 | 10 | -20.054% |