ORCL280121P00095000
ORCL Jan 21 2028 95.00 Put
optionOPRA
EODNov 4, 2026
13.80USD0.000%(0.00)22Vol2,925OI
ORCL280121P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.3000 | 14.0500 | 13.3000 | 13.8000 | 0.000% | 22 | 2,924 | 0.000% |
| 2026-11-03 | 14.2000 | 14.2900 | 13.8000 | 13.8000 | -1.569% | 1,506 | 1,918 | 0.000% |
| 2026-11-02 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +11.447% | 1 | 1,917 | -1.569% |
| 2026-10-30 | 11.9500 | 12.5800 | 11.6700 | 12.5800 | +27.716% | 4 | 1,916 | +9.698% |
| 2026-10-28 | 10.2100 | 10.2100 | 9.8500 | 9.8500 | -22.745% | 2 | 1,915 | +40.102% |
| 2026-10-27 | 12.6000 | 12.8000 | 12.6000 | 12.7500 | -4.851% | 11 | 1,906 | +8.235% |
| 2026-10-26 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.832% | 1 | 1,907 | +2.985% |
| 2026-10-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -5.208% | 3 | 1,910 | +1.099% |
| 2026-10-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +15.200% | 1 | 1,910 | -4.167% |
| 2026-10-20 | 12.5000 | 12.5500 | 12.4000 | 12.5000 | 0.000% | 8 | 1,904 | +10.400% |
| 2026-10-19 | 12.4000 | 12.5500 | 12.4000 | 12.5000 | +1.215% | 30 | 1,895 | +10.400% |
| 2026-10-14 | 11.5500 | 12.3500 | 11.5500 | 12.3500 | +31.383% | 11 | 1,895 | +11.741% |
| 2026-10-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.528% | 1 | 1,895 | +46.809% |
| 2026-10-09 | 9.9300 | 9.9500 | 9.9300 | 9.9500 | -10.360% | 2 | 1,894 | +38.693% |
| 2026-10-08 | 10.5500 | 11.1000 | 10.5500 | 11.1000 | +13.265% | 2 | 1,892 | +24.324% |
| 2026-10-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 1 | 1,892 | +40.816% |
| 2026-10-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.404% | 2 | 1,892 | +45.263% |
| 2026-10-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -9.375% | 1 | 1,891 | +35.961% |
| 2026-10-01 | 11.2100 | 11.2700 | 11.2000 | 11.2000 | +0.901% | 4 | 1,890 | +23.214% |
| 2026-09-29 | 11.3500 | 11.3500 | 11.1000 | 11.1000 | -5.932% | 4 | 1,889 | +24.324% |
| 2026-09-28 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +10.280% | 58 | 1,831 | +16.949% |
| 2026-09-24 | 11.2500 | 11.5900 | 10.7000 | 10.7000 | +10.881% | 14 | 1,831 | +28.972% |
| 2026-09-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.324% | 2 | 1,829 | +43.005% |
| 2026-09-22 | 9.1200 | 9.2500 | 9.0600 | 9.2500 | -3.746% | 22 | 1,843 | +49.189% |
| 2026-09-18 | 9.6400 | 9.6400 | 9.6100 | 9.6100 | -7.060% | 2 | 1,844 | +43.600% |
| 2026-09-16 | 10.2500 | 10.3400 | 10.2500 | 10.3400 | -1.524% | 3 | 1,845 | +33.462% |
| 2026-09-15 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | -1.408% | 4 | 1,841 | +31.429% |
| 2026-09-14 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +12.105% | 2 | 1,839 | +29.577% |
| 2026-09-11 | 9.8000 | 9.8000 | 9.2200 | 9.5000 | -1.042% | 104 | 1,797 | +45.263% |
| 2026-09-10 | 9.3500 | 9.6000 | 9.3500 | 9.6000 | +8.475% | 13 | 1,795 | +43.750% |
| 2026-09-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.595% | 68 | 1,804 | +55.932% |
| 2026-09-08 | 9.3200 | 9.3200 | 9.0700 | 9.1800 | -7.085% | 13 | 1,795 | +50.327% |
| 2026-09-04 | 9.9300 | 9.9300 | 9.6000 | 9.8800 | -6.968% | 25 | 1,803 | +39.676% |
| 2026-09-03 | 10.6500 | 10.6500 | 10.6200 | 10.6200 | -8.211% | 3 | 1,803 | +29.944% |
| 2026-09-02 | 12.1600 | 12.1600 | 11.5600 | 11.5700 | -10.656% | 3 | 1,802 | +19.274% |
| 2026-09-01 | 12.3000 | 12.9500 | 12.3000 | 12.9500 | +9.653% | 8 | 1,796 | +6.564% |
| 2026-08-31 | 11.7500 | 11.8100 | 11.7500 | 11.8100 | -1.006% | 2 | 1,795 | +16.850% |
| 2026-08-28 | 11.8700 | 11.9300 | 11.8700 | 11.9300 | -3.008% | 2 | 1,795 | +15.675% |
| 2026-08-27 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | -4.799% | 2 | 1,794 | +12.195% |
| 2026-08-26 | 12.9000 | 12.9200 | 12.9000 | 12.9200 | -3.293% | 2 | 1,794 | +6.811% |
| 2026-08-25 | 13.0700 | 13.3600 | 13.0700 | 13.3600 | 0.000% | 2 | 1,793 | +3.293% |
| 2026-08-21 | 13.3500 | 13.3600 | 13.3500 | 13.3600 | -5.583% | 2 | 1,792 | +3.293% |
| 2026-08-20 | 14.1500 | 14.2500 | 14.1500 | 14.1500 | +1.872% | 701 | 1,447 | -2.473% |
| 2026-08-18 | 13.8000 | 13.8900 | 13.8000 | 13.8900 | +1.758% | 2 | 1,446 | -0.648% |
| 2026-08-12 | 14.0000 | 14.1200 | 13.6500 | 13.6500 | -9.603% | 28 | 1,434 | +1.099% |
| 2026-08-11 | 14.9000 | 15.1000 | 14.9000 | 15.1000 | -4.551% | 3 | 1,432 | -8.609% |
| 2026-08-07 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -2.706% | 2 | 1,432 | -12.769% |
| 2026-08-06 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +1.308% | 1 | 1,432 | -15.129% |
| 2026-08-05 | 16.1000 | 16.1000 | 16.0500 | 16.0500 | -11.326% | 30 | 1,402 | -14.019% |
| 2026-08-03 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -5.974% | 2 | 1,402 | -23.757% |
| 2026-07-31 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -14.898% | 1 | 1,401 | -28.312% |
| 2026-07-24 | 22.0000 | 22.6200 | 22.0000 | 22.6200 | +12.818% | 23 | 1,407 | -38.992% |
| 2026-07-23 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +3.351% | 1 | 1,406 | -31.172% |
| 2026-07-22 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -6.506% | 2 | 1,406 | -28.866% |
| 2026-07-20 | 19.7000 | 20.7500 | 19.7000 | 20.7500 | +7.457% | 7 | 1,409 | -33.494% |
| 2026-07-16 | 19.0100 | 19.3100 | 19.0100 | 19.3100 | +7.278% | 2 | 1,409 | -28.534% |
| 2026-07-13 | 16.6800 | 18.0000 | 16.5900 | 18.0000 | +15.756% | 14 | 1,414 | -23.333% |
| 2026-07-10 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +1.303% | 1 | 1,414 | -11.254% |
| 2026-07-09 | 14.7900 | 15.3500 | 14.7900 | 15.3500 | -5.828% | 113 | 1,377 | -10.098% |
| 2026-07-08 | 16.2000 | 16.3000 | 16.2000 | 16.3000 | +0.555% | 2 | 1,376 | -15.337% |
| 2026-07-06 | 15.4500 | 16.2100 | 15.4500 | 16.2100 | +2.271% | 11 | 1,365 | -14.867% |
| 2026-07-02 | 15.2500 | 15.8500 | 15.2500 | 15.8500 | +40.514% | 10 | 1,358 | -12.934% |
| 2026-06-24 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +4.833% | 10 | 1,348 | +22.340% |
| 2026-06-11 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +19.556% | 10 | 1,338 | +28.253% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.091% | 1 | 1,338 | +53.333% |
| 2026-06-08 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | +12.245% | 85 | 1,291 | +67.273% |
| 2026-06-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.797% | 1 | 1,291 | +87.755% |
| 2026-06-04 | 7.5000 | 7.5000 | 7.1000 | 7.1500 | -3.378% | 3 | 1,290 | +93.007% |
| 2026-06-02 | 9.1400 | 9.1400 | 7.2500 | 7.4000 | +2.069% | 22 | 1,282 | +86.486% |
| 2026-06-01 | 7.3500 | 7.3900 | 7.2500 | 7.2500 | -12.334% | 17 | 1,278 | +90.345% |
| 2026-05-29 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.130% | 15 | 1,293 | +66.868% |
| 2026-05-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -15.075% | 1 | 1,293 | +63.314% |
| 2026-05-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.015% | 1 | 1,292 | +38.693% |
| 2026-05-19 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.787% | 10 | 1,292 | +40.102% |
| 2026-05-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.867% | 1 | 1,292 | +46.809% |
| 2026-05-14 | 8.9500 | 9.0500 | 8.9500 | 9.0500 | -4.837% | 11 | 1,293 | +52.486% |
| 2026-05-13 | 9.4000 | 9.5100 | 9.1500 | 9.5100 | -3.939% | 8 | 1,292 | +45.110% |
| 2026-05-12 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | +5.769% | 3 | 1,293 | +39.394% |
| 2026-05-11 | 9.5100 | 9.5100 | 9.3000 | 9.3600 | -1.474% | 3 | 1,293 | +47.436% |
| 2026-05-08 | 9.2700 | 9.5000 | 9.2700 | 9.5000 | 0.000% | 81 | 1,293 | +45.263% |
| 2026-05-07 | 9.6500 | 9.6500 | 9.0500 | 9.5000 | -2.863% | 26 | 1,292 | +45.263% |
| 2026-05-06 | 9.7000 | 9.7800 | 9.5200 | 9.7800 | -0.204% | 18 | 1,279 | +41.104% |
| 2026-05-05 | 9.7800 | 9.8400 | 9.7800 | 9.8000 | -17.716% | 3 | 1,263 | +40.816% |
| 2026-04-29 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +6.150% | 1 | 1,263 | +15.869% |
| 2026-04-28 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +10.979% | 1 | 1,262 | +22.995% |
| 2026-04-23 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +9.891% | 2 | 1,262 | +36.499% |
| 2026-04-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.335% | 1 | 1,262 | +50.000% |
| 2026-04-21 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -5.800% | 2 | 1,261 | +46.497% |
| 2026-04-20 | 10.0700 | 10.1000 | 10.0000 | 10.0000 | +1.626% | 8 | 1,261 | +38.000% |
| 2026-04-17 | 9.5000 | 10.1000 | 9.5000 | 9.8400 | -2.574% | 9 | 1,255 | +40.244% |
| 2026-04-16 | 10.3000 | 10.3500 | 10.1000 | 10.1000 | -14.552% | 22 | 1,253 | +36.634% |
| 2026-04-14 | 11.8500 | 11.9000 | 11.8200 | 11.8200 | -8.937% | 27 | 1,233 | +16.751% |
| 2026-04-13 | 12.9500 | 12.9800 | 12.9500 | 12.9800 | -14.153% | 4 | 1,232 | +6.317% |
| 2026-04-10 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -1.946% | 2 | 1,232 | -8.730% |
| 2026-04-09 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +11.739% | 1 | 1,230 | -10.506% |
| 2026-04-08 | 13.9500 | 13.9500 | 13.8000 | 13.8000 | -9.508% | 751 | 1,229 | 0.000% |
| 2026-03-27 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | +4.238% | 10 | 540 | -9.508% |
| 2026-03-26 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +4.128% | 1 | 540 | -5.673% |
| 2026-03-25 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | +9.766% | 10 | 540 | -1.779% |
| 2026-03-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.478% | 1 | 540 | +7.813% |
| 2026-03-20 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +4.687% | 3 | 540 | +2.985% |
| 2026-03-13 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | +11.693% | 6 | 540 | +7.813% |
| 2026-03-11 | 12.2500 | 12.2500 | 11.4600 | 11.4600 | -22.305% | 22 | 537 | +20.419% |
| 2026-03-09 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.272% | 20 | 550 | -6.441% |
| 2026-02-25 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -5.323% | 19 | 531 | -7.631% |
| 2026-02-23 | 15.9000 | 15.9000 | 15.7800 | 15.7800 | +8.082% | 24 | 531 | -12.548% |
| 2026-02-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.182% | 3 | 512 | -5.479% |
| 2026-02-18 | 13.5500 | 13.7500 | 13.5500 | 13.7500 | +0.954% | 21 | 512 | +0.364% |
| 2026-02-11 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +2.560% | 1 | 511 | +1.322% |
| 2026-02-10 | 13.1500 | 13.2800 | 13.1500 | 13.2800 | -2.995% | 2 | 511 | +3.916% |
| 2026-02-09 | 13.5800 | 13.8300 | 13.5800 | 13.6900 | -14.115% | 4 | 511 | +0.804% |
| 2026-02-06 | 15.8300 | 15.9400 | 15.8300 | 15.9400 | +8.805% | 4 | 510 | -13.425% |
| 2026-02-04 | 14.2200 | 15.1000 | 14.1500 | 14.6500 | +15.810% | 5 | 510 | -5.802% |
| 2026-02-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +7.660% | 12 | 510 | +9.091% |
| 2026-01-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +14.189% | 1 | 498 | +17.447% |
| 2026-01-28 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +2.388% | 2 | 497 | +34.111% |
| 2026-01-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +8.065% | 4 | 497 | +37.313% |
| 2026-01-26 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -5.584% | 62 | 497 | +48.387% |
| 2026-01-23 | 10.2000 | 10.2000 | 9.8500 | 9.8500 | +1.546% | 24 | 503 | +40.102% |
| 2026-01-22 | 9.8000 | 10.1000 | 9.7000 | 9.7000 | -7.177% | 8 | 497 | +42.268% |
| 2026-01-21 | 10.0000 | 10.7000 | 10.0000 | 10.4500 | +9.310% | 77 | 497 | +32.057% |
| 2026-01-20 | 9.0800 | 9.5600 | 9.0800 | 9.5600 | +8.267% | 12 | 475 | +44.351% |
| 2026-01-16 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +5.749% | 2 | 473 | +56.285% |
| 2026-01-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 1 | 473 | +65.269% |
| 2026-01-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +15.972% | 1 | 473 | +65.269% |
| 2026-01-13 | 9.0500 | 9.0500 | 7.2000 | 7.2000 | -11.111% | 3 | 473 | +91.667% |
| 2026-01-09 | 8.2000 | 8.2000 | 7.8100 | 8.1000 | -6.358% | 5 | 472 | +70.370% |
| 2026-01-08 | 8.7500 | 8.7500 | 8.5500 | 8.6500 | +9.494% | 4 | 470 | +59.538% |
| 2026-01-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 450 | 466 | +74.684% |
| 2026-01-06 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +3.750% | 2 | 17 | +66.265% |
| 2026-01-05 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +1.911% | 6 | 10 | +72.500% |
| 2026-01-02 | 8.0000 | 8.0000 | 7.8500 | 7.8500 | -6.659% | 3 | 10 | +75.796% |
| 2025-12-29 | 8.2600 | 8.4100 | 8.2600 | 8.4100 | +7.134% | 2 | 8 | +64.090% |
| 2025-12-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.848% | 1 | 7 | +75.796% |
| 2025-12-23 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | +1.726% | 2 | 6 | +67.273% |
| 2025-12-22 | 8.3500 | 8.3500 | 8.1100 | 8.1100 | -4.588% | 3 | 4 | +70.160% |
| 2025-12-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1 | +62.353% |