ORCL280121P00090000
ORCL Jan 21 2028 90.00 Put
optionOPRA
EODNov 4, 2026
12.10USD-0.493%(-0.06)18Vol3,888OI
ORCL280121P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.4600 | 12.4600 | 11.8000 | 12.1000 | -0.493% | 18 | 3,888 | 0.000% |
| 2026-11-03 | 12.8100 | 12.8100 | 11.6000 | 12.1600 | -7.176% | 78 | 3,893 | -0.493% |
| 2026-11-02 | 11.7400 | 13.2100 | 11.5000 | 13.1000 | +54.118% | 28 | 3,893 | -7.634% |
| 2026-10-28 | 10.9000 | 10.9000 | 8.5000 | 8.5000 | -21.223% | 2 | 3,891 | +42.353% |
| 2026-10-27 | 11.0000 | 11.0000 | 10.4500 | 10.7900 | -5.351% | 86 | 3,880 | +12.141% |
| 2026-10-26 | 12.0000 | 12.0000 | 11.4000 | 11.4000 | -2.647% | 43 | 3,841 | +6.140% |
| 2026-10-23 | 11.8500 | 12.0700 | 11.6400 | 11.7100 | -5.565% | 1,491 | 2,744 | +3.330% |
| 2026-10-22 | 11.8500 | 12.5700 | 11.8500 | 12.4000 | +10.124% | 235 | 2,670 | -2.419% |
| 2026-10-21 | 11.2500 | 11.3000 | 11.1000 | 11.2600 | +6.226% | 1,012 | 1,508 | +7.460% |
| 2026-10-20 | 10.9000 | 10.9000 | 10.5500 | 10.6000 | -1.852% | 906 | 900 | +14.151% |
| 2026-10-19 | 10.3500 | 10.9400 | 10.3500 | 10.8000 | +7.356% | 9 | 898 | +12.037% |
| 2026-10-15 | 10.9000 | 10.9000 | 10.0600 | 10.0600 | -2.802% | 23 | 891 | +20.278% |
| 2026-10-14 | 9.0500 | 10.3500 | 9.0500 | 10.3500 | +18.966% | 22 | 872 | +16.908% |
| 2026-10-13 | 9.4000 | 9.4000 | 8.7000 | 8.7000 | 0.000% | 14 | 872 | +39.080% |
| 2026-10-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.075% | 1 | 872 | +39.080% |
| 2026-10-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -11.636% | 80 | 900 | +50.311% |
| 2026-10-02 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -5.596% | 2 | 898 | +32.821% |
| 2026-10-01 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | +1.579% | 4 | 895 | +25.389% |
| 2026-09-29 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | -4.618% | 8 | 894 | +27.368% |
| 2026-09-28 | 10.2500 | 10.2500 | 9.9600 | 9.9600 | +7.909% | 19 | 894 | +21.486% |
| 2026-09-24 | 10.0000 | 10.2000 | 9.2300 | 9.2300 | +18.333% | 7 | 890 | +31.094% |
| 2026-09-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 1 | 890 | +55.128% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 2 | 891 | +53.165% |
| 2026-09-17 | 7.7800 | 8.1000 | 7.7800 | 8.1000 | -7.534% | 12 | 879 | +49.383% |
| 2026-09-16 | 8.7700 | 8.7700 | 8.7600 | 8.7600 | -4.053% | 2 | 880 | +38.128% |
| 2026-09-15 | 8.9200 | 9.1300 | 8.8000 | 9.1300 | +4.462% | 37 | 847 | +32.530% |
| 2026-09-14 | 9.8000 | 9.8000 | 8.7400 | 8.7400 | +8.842% | 6 | 846 | +38.444% |
| 2026-09-11 | 5.2500 | 8.4500 | 5.2500 | 8.0300 | -2.073% | 15 | 845 | +50.685% |
| 2026-09-10 | 7.8800 | 8.2000 | 7.8800 | 8.2000 | +9.333% | 6 | 840 | +47.561% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.215% | 2 | 838 | +61.333% |
| 2026-09-08 | 7.7500 | 7.8300 | 7.4000 | 7.8300 | -5.663% | 6 | 844 | +54.534% |
| 2026-09-04 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -13.632% | 23 | 863 | +45.783% |
| 2026-09-03 | 9.6500 | 9.6500 | 9.6100 | 9.6100 | -4.187% | 2 | 863 | +25.911% |
| 2026-09-02 | 9.9400 | 10.0300 | 9.9400 | 10.0300 | -10.526% | 2 | 863 | +20.638% |
| 2026-09-01 | 11.1000 | 11.2100 | 11.1000 | 11.2100 | +10.118% | 2 | 862 | +7.939% |
| 2026-08-31 | 10.6000 | 10.6000 | 10.1700 | 10.1800 | -1.261% | 23 | 883 | +18.861% |
| 2026-08-28 | 10.2600 | 10.3100 | 10.2600 | 10.3100 | -4.537% | 2 | 883 | +17.362% |
| 2026-08-27 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | +0.935% | 22 | 870 | +12.037% |
| 2026-08-26 | 11.2500 | 11.2500 | 10.7000 | 10.7000 | -7.759% | 6 | 864 | +13.084% |
| 2026-08-25 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.521% | 251 | 613 | +4.310% |
| 2026-08-24 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | -0.833% | 2 | 613 | +1.681% |
| 2026-08-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 5 | 613 | +0.833% |
| 2026-08-19 | 12.7100 | 12.7100 | 12.3000 | 12.3000 | +1.821% | 4 | 611 | -1.626% |
| 2026-08-18 | 12.0500 | 12.0800 | 12.0500 | 12.0800 | +3.959% | 2 | 611 | +0.166% |
| 2026-08-14 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +3.014% | 2 | 611 | +4.131% |
| 2026-08-13 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -5.764% | 5 | 616 | +7.270% |
| 2026-08-12 | 11.8200 | 11.9700 | 11.8200 | 11.9700 | -9.864% | 2 | 616 | +1.086% |
| 2026-08-11 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -8.729% | 10 | 611 | -8.886% |
| 2026-08-05 | 14.5400 | 14.5700 | 14.5400 | 14.5500 | +2.465% | 5 | 613 | -16.838% |
| 2026-08-04 | 14.8500 | 14.8500 | 14.2000 | 14.2000 | -7.492% | 10 | 619 | -14.789% |
| 2026-08-03 | 15.4000 | 15.4500 | 15.2900 | 15.3500 | -11.272% | 6 | 622 | -21.173% |
| 2026-07-31 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -4.049% | 1 | 623 | -30.058% |
| 2026-07-30 | 18.0500 | 18.0500 | 18.0300 | 18.0300 | -7.963% | 4 | 626 | -32.890% |
| 2026-07-29 | 19.7200 | 19.7200 | 19.5900 | 19.5900 | +3.432% | 4 | 624 | -38.234% |
| 2026-07-28 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -1.610% | 4 | 620 | -36.114% |
| 2026-07-27 | 19.3100 | 19.3300 | 19.2500 | 19.2500 | -5.730% | 4 | 620 | -37.143% |
| 2026-07-24 | 19.6500 | 20.4200 | 19.6500 | 20.4200 | +7.248% | 26 | 620 | -40.744% |
| 2026-07-23 | 18.2600 | 19.0400 | 18.2600 | 19.0400 | +11.085% | 2 | 618 | -36.450% |
| 2026-07-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -3.382% | 2 | 616 | -29.405% |
| 2026-07-21 | 17.6800 | 17.7400 | 17.6800 | 17.7400 | -1.335% | 2 | 616 | -31.793% |
| 2026-07-20 | 17.7800 | 18.0400 | 17.7800 | 17.9800 | +6.454% | 4 | 615 | -32.703% |
| 2026-07-17 | 16.8000 | 16.8900 | 16.8000 | 16.8900 | +1.381% | 2 | 614 | -28.360% |
| 2026-07-16 | 16.0000 | 16.6600 | 16.0000 | 16.6600 | +8.042% | 5 | 609 | -27.371% |
| 2026-07-15 | 15.4500 | 15.8500 | 15.2900 | 15.4200 | -2.405% | 30 | 609 | -21.530% |
| 2026-07-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +1.282% | 2 | 586 | -23.418% |
| 2026-07-13 | 14.7000 | 15.6000 | 14.7000 | 15.6000 | +13.869% | 132 | 552 | -22.436% |
| 2026-07-10 | 13.5400 | 13.7000 | 13.5400 | 13.7000 | +3.240% | 2 | 551 | -11.679% |
| 2026-07-09 | 12.9500 | 13.2700 | 12.7500 | 13.2700 | -2.926% | 112 | 545 | -8.817% |
| 2026-07-08 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -2.427% | 10 | 545 | -11.485% |
| 2026-07-07 | 13.1900 | 14.1500 | 13.1900 | 14.0100 | +6.540% | 4 | 544 | -13.633% |
| 2026-07-06 | 13.1600 | 13.1600 | 13.1500 | 13.1500 | -5.802% | 8 | 536 | -7.985% |
| 2026-07-02 | 12.7000 | 13.9600 | 12.7000 | 13.9600 | +7.385% | 7 | 533 | -13.324% |
| 2026-07-01 | 12.6500 | 13.0000 | 12.6500 | 13.0000 | +13.043% | 7 | 526 | -6.923% |
| 2026-06-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +27.353% | 1 | 526 | +5.217% |
| 2026-06-22 | 9.0300 | 9.0300 | 9.0200 | 9.0300 | +15.621% | 95 | 596 | +33.998% |
| 2026-06-10 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +7.724% | 1 | 595 | +54.930% |
| 2026-06-08 | 7.4000 | 7.4000 | 7.2000 | 7.2500 | +15.079% | 146 | 569 | +66.897% |
| 2026-06-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 569 | +92.063% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 20 | 569 | +86.154% |
| 2026-06-02 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -5.714% | 30 | 569 | +83.333% |
| 2026-05-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -15.152% | 1 | 569 | +72.857% |
| 2026-05-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 1 | 570 | +46.667% |
| 2026-05-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.595% | 1 | 570 | +42.353% |
| 2026-05-15 | 8.2000 | 8.4400 | 7.7200 | 7.9000 | -3.305% | 225 | 581 | +53.165% |
| 2026-05-14 | 8.2300 | 8.2300 | 8.1700 | 8.1700 | -6.092% | 7 | 581 | +48.103% |
| 2026-05-12 | 8.5700 | 8.7000 | 8.5700 | 8.7000 | +5.968% | 2 | 581 | +39.080% |
| 2026-05-11 | 8.1500 | 8.2100 | 8.1500 | 8.2100 | -5.524% | 2 | 581 | +47.381% |
| 2026-05-06 | 9.0000 | 9.0000 | 8.6900 | 8.6900 | 0.000% | 3 | 581 | +39.241% |
| 2026-05-05 | 8.6000 | 8.6900 | 8.6000 | 8.6900 | -0.686% | 2 | 582 | +39.241% |
| 2026-05-04 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | -7.407% | 2 | 582 | +38.286% |
| 2026-04-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +18.125% | 1 | 582 | +28.042% |
| 2026-04-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.478% | 10 | 582 | +51.250% |
| 2026-04-21 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -6.127% | 1 | 591 | +49.015% |
| 2026-04-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.346% | 1 | 591 | +39.884% |
| 2026-04-17 | 9.4500 | 9.4500 | 8.6000 | 8.6800 | -1.364% | 15 | 591 | +39.401% |
| 2026-04-16 | 9.2000 | 9.2500 | 8.8000 | 8.8000 | -10.204% | 125 | 592 | +37.500% |
| 2026-04-15 | 10.0000 | 10.0000 | 9.6000 | 9.8000 | -7.721% | 6 | 622 | +23.469% |
| 2026-04-14 | 10.1500 | 10.6200 | 10.1500 | 10.6200 | -9.463% | 55 | 625 | +13.936% |
| 2026-04-13 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -10.115% | 10 | 623 | +3.154% |
| 2026-04-10 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.361% | 1 | 633 | -7.280% |
| 2026-04-09 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +8.979% | 10 | 633 | -8.541% |
| 2026-04-08 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -4.859% | 1 | 633 | -0.329% |
| 2026-04-07 | 13.0500 | 13.0500 | 12.7600 | 12.7600 | +0.870% | 102 | 634 | -5.172% |
| 2026-04-06 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -0.628% | 1 | 585 | -4.348% |
| 2026-04-02 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -6.603% | 1 | 585 | -4.949% |
| 2026-03-30 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +1.716% | 10 | 585 | -11.225% |
| 2026-03-27 | 13.7500 | 13.7500 | 13.4000 | 13.4000 | +4.687% | 3 | 575 | -9.701% |
| 2026-03-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 1 | 574 | -5.469% |
| 2026-03-24 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +9.712% | 2 | 573 | -0.820% |
| 2026-03-17 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -1.068% | 2 | 573 | +8.813% |
| 2026-03-13 | 11.4600 | 11.4600 | 11.2400 | 11.2400 | +2.742% | 2 | 573 | +7.651% |
| 2026-03-12 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +3.208% | 50 | 572 | +10.603% |
| 2026-03-11 | 10.3500 | 10.6000 | 10.3500 | 10.6000 | -15.739% | 10 | 522 | +14.151% |
| 2026-03-10 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -4.335% | 1 | 517 | -3.816% |
| 2026-03-09 | 13.1000 | 13.1500 | 13.1000 | 13.1500 | +8.858% | 2 | 516 | -7.985% |
| 2026-03-06 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -12.464% | 10 | 517 | +0.166% |
| 2026-02-27 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | +3.448% | 41 | 517 | -12.319% |
| 2026-02-26 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -3.752% | 10 | 483 | -9.295% |
| 2026-02-24 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +15.021% | 1 | 478 | -12.698% |
| 2026-02-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.984% | 10 | 477 | +0.415% |
| 2026-02-17 | 11.7500 | 12.5500 | 11.7500 | 12.5500 | +2.869% | 314 | 482 | -3.586% |
| 2026-02-12 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.993% | 1 | 177 | -0.820% |
| 2026-02-11 | 12.1500 | 12.1500 | 12.0800 | 12.0800 | +3.869% | 4 | 176 | +0.166% |
| 2026-02-10 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -3.405% | 2 | 172 | +4.041% |
| 2026-02-09 | 12.1500 | 12.1800 | 12.0400 | 12.0400 | -14.306% | 42 | 174 | +0.498% |
| 2026-02-06 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -4.616% | 5 | 184 | -13.879% |
| 2026-02-05 | 13.7500 | 14.7800 | 13.7500 | 14.7300 | +11.930% | 103 | 184 | -17.855% |
| 2026-02-04 | 12.3500 | 13.1600 | 12.3500 | 13.1600 | +11.525% | 11 | 84 | -8.055% |
| 2026-02-03 | 10.9500 | 11.8000 | 10.9500 | 11.8000 | +11.848% | 13 | 81 | +2.542% |
| 2026-02-02 | 10.0000 | 10.5500 | 9.6500 | 10.5500 | +1.638% | 18 | 70 | +14.692% |
| 2026-01-30 | 9.9500 | 10.3800 | 9.9500 | 10.3800 | +6.462% | 21 | 74 | +16.570% |
| 2026-01-29 | 9.7000 | 10.3200 | 9.7000 | 9.7500 | +6.674% | 33 | 53 | +24.103% |
| 2026-01-28 | 8.8000 | 9.1700 | 8.6500 | 9.1400 | +2.697% | 8 | 31 | +32.385% |
| 2026-01-27 | 8.7400 | 8.9000 | 8.7400 | 8.9000 | +6.715% | 12 | 29 | +35.955% |
| 2026-01-26 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -1.302% | 5 | 17 | +45.084% |
| 2026-01-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.170% | 9 | 17 | +43.195% |
| 2026-01-22 | 8.8200 | 8.8200 | 8.5000 | 8.5500 | 0.000% | 12 | 8 | +41.520% |