ORCL280121P00085000
ORCL Jan 21 2028 85.00 Put
optionOPRA
EODNov 4, 2026
10.17USD-3.143%(-0.33)1Vol2,195OI
ORCL280121P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -3.143% | 1 | 2,194 | 0.000% |
| 2026-11-03 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | -2.778% | 5 | 2,193 | -3.143% |
| 2026-11-02 | 10.2500 | 10.8000 | 10.2500 | 10.8000 | +24.138% | 4 | 2,190 | -5.833% |
| 2026-10-30 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | +10.687% | 44 | 2,162 | +16.897% |
| 2026-10-29 | 7.8400 | 7.8600 | 7.8400 | 7.8600 | +10.704% | 2 | 2,163 | +29.389% |
| 2026-10-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -28.643% | 1 | 2,162 | +43.239% |
| 2026-10-26 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.995% | 1 | 2,161 | +2.211% |
| 2026-10-23 | 10.4000 | 10.4000 | 10.0500 | 10.0500 | -7.116% | 4 | 2,164 | +1.194% |
| 2026-10-22 | 10.2700 | 10.8200 | 10.2700 | 10.8200 | +19.558% | 2 | 2,164 | -6.007% |
| 2026-10-20 | 9.1500 | 9.2500 | 9.0500 | 9.0500 | -1.630% | 34 | 2,168 | +12.376% |
| 2026-10-19 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | +3.371% | 261 | 2,336 | +10.543% |
| 2026-10-15 | 8.9000 | 8.9500 | 8.9000 | 8.9000 | +0.112% | 74 | 2,321 | +14.270% |
| 2026-10-14 | 8.3500 | 8.8900 | 8.3500 | 8.8900 | +16.209% | 11 | 2,328 | +14.398% |
| 2026-10-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.082% | 20 | 2,308 | +32.941% |
| 2026-10-05 | 7.4300 | 7.4300 | 7.2800 | 7.2800 | -2.933% | 6 | 2,307 | +39.698% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.313% | 1 | 2,307 | +35.600% |
| 2026-10-01 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +1.995% | 1 | 2,307 | +24.328% |
| 2026-09-30 | 8.2000 | 8.2000 | 8.0200 | 8.0200 | +1.519% | 7 | 2,301 | +26.808% |
| 2026-09-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 1 | 2,301 | +28.734% |
| 2026-09-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.796% | 1 | 2,302 | +24.024% |
| 2026-09-25 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.240% | 1 | 2,301 | +21.796% |
| 2026-09-24 | 8.5500 | 8.5500 | 8.2500 | 8.3300 | +29.147% | 3 | 2,301 | +22.089% |
| 2026-09-22 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | -14.000% | 9 | 2,310 | +57.674% |
| 2026-09-15 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | -4.215% | 1,150 | 2,043 | +35.600% |
| 2026-09-14 | 8.3800 | 8.3800 | 7.8300 | 7.8300 | +14.307% | 2 | 2,042 | +29.885% |
| 2026-09-11 | 6.6700 | 6.8500 | 6.6700 | 6.8500 | -1.439% | 2 | 2,041 | +48.467% |
| 2026-09-10 | 6.7500 | 6.9500 | 6.7500 | 6.9500 | +9.968% | 22 | 2,024 | +46.331% |
| 2026-09-09 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -4.532% | 1 | 2,024 | +60.918% |
| 2026-09-08 | 6.0000 | 6.6200 | 6.0000 | 6.6200 | -10.298% | 78 | 2,066 | +53.625% |
| 2026-09-03 | 8.1900 | 8.1900 | 7.3800 | 7.3800 | -13.986% | 4 | 2,064 | +37.805% |
| 2026-09-02 | 9.1500 | 9.1500 | 8.4500 | 8.5800 | -10.345% | 4 | 2,066 | +18.531% |
| 2026-09-01 | 9.3500 | 9.5700 | 9.3500 | 9.5700 | +11.669% | 15 | 2,054 | +6.270% |
| 2026-08-31 | 9.1000 | 9.1000 | 8.5700 | 8.5700 | -2.614% | 5 | 2,054 | +18.670% |
| 2026-08-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.376% | 4 | 2,054 | +15.568% |
| 2026-08-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 2 | 2,053 | +9.355% |
| 2026-08-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.462% | 1 | 2,053 | +7.053% |
| 2026-08-20 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +2.019% | 1 | 2,052 | -4.147% |
| 2026-08-19 | 11.0700 | 11.0700 | 10.4000 | 10.4000 | -0.288% | 3 | 2,050 | -2.212% |
| 2026-08-18 | 10.4400 | 10.4400 | 10.4300 | 10.4300 | +4.824% | 2 | 2,049 | -2.493% |
| 2026-08-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.634% | 5 | 2,044 | +2.211% |
| 2026-08-13 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -3.356% | 1 | 2,043 | +3.882% |
| 2026-08-12 | 10.5500 | 10.6200 | 10.1300 | 10.1300 | -11.683% | 4 | 2,043 | +0.395% |
| 2026-08-11 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +2.228% | 1 | 2,042 | -11.334% |
| 2026-08-10 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -9.880% | 1 | 2,041 | -9.358% |
| 2026-08-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +1.220% | 1 | 2,040 | -18.313% |
| 2026-08-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.747% | 1 | 2,041 | -17.317% |
| 2026-08-05 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +2.353% | 2 | 2,041 | -22.069% |
| 2026-08-04 | 12.8000 | 12.8000 | 12.6000 | 12.7500 | -14.830% | 15 | 2,043 | -20.235% |
| 2026-07-31 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -5.552% | 1 | 2,043 | -32.064% |
| 2026-07-30 | 15.9500 | 15.9500 | 15.8500 | 15.8500 | -9.325% | 2 | 2,043 | -35.836% |
| 2026-07-29 | 17.2000 | 17.4800 | 17.2000 | 17.4800 | +3.432% | 4 | 2,042 | -41.819% |
| 2026-07-28 | 16.2700 | 16.9000 | 16.2700 | 16.9000 | -0.118% | 21 | 2,041 | -39.822% |
| 2026-07-27 | 16.7500 | 16.9200 | 16.7000 | 16.9200 | -2.647% | 19 | 2,056 | -39.894% |
| 2026-07-24 | 17.4500 | 17.4800 | 17.3800 | 17.3800 | +3.761% | 6 | 2,053 | -41.484% |
| 2026-07-23 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +5.812% | 10 | 2,053 | -39.284% |
| 2026-07-20 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +7.541% | 1 | 2,053 | -35.755% |
| 2026-07-17 | 14.7000 | 14.7200 | 14.6500 | 14.7200 | -0.942% | 40 | 2,048 | -30.910% |
| 2026-07-16 | 13.9000 | 14.8600 | 13.8500 | 14.8600 | +8.705% | 5 | 2,047 | -31.561% |
| 2026-07-15 | 13.6900 | 13.6900 | 12.8500 | 13.6700 | -4.406% | 173 | 2,025 | -25.604% |
| 2026-07-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +6.162% | 5 | 2,025 | -28.881% |
| 2026-07-13 | 12.5600 | 13.4700 | 12.5600 | 13.4700 | +9.869% | 67 | 2,020 | -24.499% |
| 2026-07-07 | 11.7500 | 12.2600 | 11.7500 | 12.2600 | +3.898% | 12 | 2,011 | -17.047% |
| 2026-07-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.830% | 5 | 2,011 | -13.814% |
| 2026-07-02 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +8.288% | 1 | 2,011 | -15.391% |
| 2026-07-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +30.896% | 10 | 2,011 | -8.378% |
| 2026-06-24 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +2.663% | 10 | 2,001 | +19.929% |
| 2026-06-11 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +22.917% | 10 | 1,991 | +23.123% |
| 2026-06-09 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +6.329% | 1 | 1,991 | +51.339% |
| 2026-06-08 | 6.3500 | 6.3500 | 6.3200 | 6.3200 | +13.874% | 2 | 1,990 | +60.918% |
| 2026-06-03 | 5.8000 | 5.8500 | 5.5500 | 5.5500 | +0.909% | 51 | 1,989 | +83.243% |
| 2026-06-02 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -10.569% | 20 | 1,979 | +84.909% |
| 2026-05-29 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -12.143% | 11 | 1,973 | +65.366% |
| 2026-05-26 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +2.190% | 10 | 1,968 | +45.286% |
| 2026-05-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.907% | 42 | 1,988 | +48.467% |
| 2026-05-18 | 7.1600 | 7.3500 | 6.9900 | 7.2800 | +4.748% | 11 | 1,985 | +39.698% |
| 2026-05-15 | 6.7900 | 6.9800 | 6.7900 | 6.9500 | +0.725% | 22 | 1,976 | +46.331% |
| 2026-05-14 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | -8.000% | 13 | 1,984 | +47.391% |
| 2026-05-12 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +6.082% | 3 | 1,986 | +35.600% |
| 2026-05-11 | 7.2300 | 7.2300 | 7.0500 | 7.0700 | -2.885% | 22 | 1,993 | +43.847% |
| 2026-05-07 | 7.2900 | 7.2900 | 7.2800 | 7.2800 | -0.817% | 2 | 1,993 | +39.698% |
| 2026-05-05 | 7.5000 | 7.5000 | 7.3400 | 7.3400 | -5.777% | 16 | 1,994 | +38.556% |
| 2026-05-04 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -13.444% | 1 | 1,995 | +30.552% |
| 2026-04-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 3 | 1,995 | +13.000% |
| 2026-04-29 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | +23.098% | 2 | 1,992 | +14.270% |
| 2026-04-22 | 7.2200 | 7.2300 | 7.2200 | 7.2300 | -3.471% | 20 | 1,991 | +40.664% |
| 2026-04-21 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -2.474% | 1 | 2,011 | +35.781% |
| 2026-04-17 | 8.8000 | 8.8000 | 7.6800 | 7.6800 | -1.158% | 11 | 2,011 | +32.422% |
| 2026-04-16 | 8.0300 | 8.0300 | 7.7700 | 7.7700 | -7.500% | 53 | 2,011 | +30.888% |
| 2026-04-15 | 8.4700 | 8.5000 | 8.3600 | 8.4000 | -4.762% | 73 | 1,984 | +21.071% |
| 2026-04-14 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -19.083% | 5 | 1,954 | +15.306% |
| 2026-04-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.135% | 1 | 1,959 | -6.697% |
| 2026-04-10 | 11.4500 | 11.6000 | 11.4500 | 11.4900 | -0.777% | 36 | 1,958 | -11.488% |
| 2026-04-09 | 11.5000 | 11.7000 | 11.5000 | 11.5800 | +2.026% | 663 | 1,947 | -12.176% |
| 2026-04-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +8.405% | 15 | 1,271 | -10.396% |
| 2026-03-24 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +15.055% | 1 | 1,271 | -2.865% |
| 2026-03-11 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -16.895% | 25 | 1,271 | +11.758% |
| 2026-03-10 | 10.9700 | 10.9700 | 10.9500 | 10.9500 | -4.948% | 2 | 1,283 | -7.123% |
| 2026-03-09 | 11.4400 | 11.5200 | 11.4400 | 11.5200 | +4.159% | 11 | 1,282 | -11.719% |
| 2026-03-05 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -10.878% | 1 | 1,277 | -8.047% |
| 2026-02-27 | 12.1000 | 12.4100 | 12.1000 | 12.4100 | +1.306% | 12 | 1,276 | -18.050% |
| 2026-02-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.297% | 10 | 1,275 | -16.980% |
| 2026-02-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +11.304% | 1 | 1,275 | -20.547% |
| 2026-02-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +6.481% | 3 | 1,275 | -11.565% |
| 2026-02-17 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | +7.463% | 2 | 1,275 | -5.833% |
| 2026-02-13 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | -6.512% | 2 | 1,273 | +1.194% |
| 2026-02-12 | 10.9500 | 10.9500 | 10.7500 | 10.7500 | +1.896% | 15 | 1,273 | -5.395% |
| 2026-02-11 | 10.0000 | 10.6000 | 10.0000 | 10.5500 | +4.975% | 22 | 1,274 | -3.602% |
| 2026-02-10 | 10.2000 | 10.2400 | 10.0500 | 10.0500 | -3.643% | 23 | 1,252 | +1.194% |
| 2026-02-09 | 10.6000 | 10.6000 | 10.4300 | 10.4300 | -14.996% | 3 | 1,233 | -2.493% |
| 2026-02-06 | 12.2500 | 12.2700 | 12.2500 | 12.2700 | -3.004% | 3 | 1,235 | -17.115% |
| 2026-02-05 | 11.8000 | 12.6500 | 11.8000 | 12.6500 | +14.583% | 7 | 1,232 | -19.605% |
| 2026-02-04 | 9.5500 | 11.5200 | 9.5500 | 11.0400 | +9.851% | 224 | 1,226 | -7.880% |
| 2026-02-03 | 10.1000 | 10.3500 | 10.0500 | 10.0500 | +8.065% | 326 | 1,208 | +1.194% |
| 2026-02-02 | 8.5500 | 9.3000 | 8.5000 | 9.3000 | +5.802% | 889 | 900 | +9.355% |
| 2026-01-30 | 8.9500 | 9.0500 | 8.6100 | 8.7900 | 0.000% | 30 | 17 | +15.700% |