ORCL280915P00100000
ORCL Sep 15 2028 100.00 Put
optionOPRA
EODNov 4, 2026
21.00USD+3.960%(+0.80)5Vol3,595OI
ORCL280915P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.00 | 21.00 | 21.00 | 21.00 | +3.960% | 5 | 3,590 | 0.000% |
| 2026-11-03 | 21.10 | 21.15 | 20.20 | 20.20 | -8.140% | 105 | 3,575 | +3.960% |
| 2026-11-02 | 21.99 | 21.99 | 21.99 | 21.99 | +36.584% | 1 | 3,574 | -4.502% |
| 2026-10-28 | 19.13 | 19.13 | 16.10 | 16.10 | -13.441% | 13 | 3,572 | +30.435% |
| 2026-10-27 | 18.60 | 18.60 | 18.60 | 18.60 | -7.000% | 1 | 3,571 | +12.903% |
| 2026-10-23 | 20.00 | 20.00 | 20.00 | 20.00 | -4.988% | 5 | 3,571 | +5.000% |
| 2026-10-22 | 19.50 | 21.05 | 19.50 | 21.05 | +12.567% | 11 | 3,576 | -0.238% |
| 2026-10-21 | 18.70 | 18.70 | 18.70 | 18.70 | +5.056% | 1 | 3,575 | +12.299% |
| 2026-10-15 | 18.21 | 18.21 | 17.80 | 17.80 | -4.455% | 57 | 3,557 | +17.978% |
| 2026-10-14 | 17.00 | 18.63 | 17.00 | 18.63 | +19.423% | 5 | 3,552 | +12.721% |
| 2026-10-13 | 15.60 | 15.60 | 15.60 | 15.60 | +1.629% | 1 | 3,552 | +34.615% |
| 2026-10-12 | 15.35 | 15.35 | 15.35 | 15.35 | -3.762% | 1 | 3,551 | +36.808% |
| 2026-10-09 | 16.38 | 16.38 | 15.95 | 15.95 | -7.375% | 17 | 3,545 | +31.661% |
| 2026-10-08 | 16.20 | 17.25 | 16.20 | 17.22 | +8.166% | 7 | 3,545 | +21.951% |
| 2026-10-07 | 15.92 | 15.92 | 15.92 | 15.92 | -8.558% | 2 | 3,546 | +31.910% |
| 2026-10-01 | 17.42 | 17.42 | 17.35 | 17.41 | +4.439% | 4 | 3,546 | +20.620% |
| 2026-09-29 | 17.90 | 17.90 | 16.17 | 16.67 | -7.389% | 6 | 3,550 | +25.975% |
| 2026-09-28 | 18.00 | 18.00 | 18.00 | 18.00 | +6.195% | 5 | 3,550 | +16.667% |
| 2026-09-25 | 16.95 | 16.95 | 16.95 | 16.95 | -4.453% | 1 | 3,551 | +23.894% |
| 2026-09-24 | 16.90 | 17.95 | 16.90 | 17.74 | +18.267% | 13 | 3,544 | +18.377% |
| 2026-09-22 | 14.85 | 15.00 | 14.83 | 15.00 | -1.897% | 13 | 3,548 | +40.000% |
| 2026-09-21 | 15.27 | 15.29 | 15.27 | 15.29 | -2.921% | 9 | 3,554 | +37.345% |
| 2026-09-18 | 16.00 | 16.00 | 15.75 | 15.75 | +2.606% | 3 | 3,552 | +33.333% |
| 2026-09-17 | 15.75 | 15.75 | 15.25 | 15.35 | -7.530% | 5 | 3,556 | +36.808% |
| 2026-09-15 | 17.10 | 17.10 | 16.47 | 16.60 | -0.599% | 4 | 3,559 | +26.506% |
| 2026-09-14 | 16.75 | 16.75 | 16.70 | 16.70 | +6.846% | 9 | 3,550 | +25.749% |
| 2026-09-11 | 15.40 | 15.63 | 15.40 | 15.63 | -0.762% | 14 | 3,540 | +34.357% |
| 2026-09-10 | 15.75 | 15.75 | 15.75 | 15.75 | +2.941% | 2 | 3,538 | +33.333% |
| 2026-09-09 | 15.00 | 15.30 | 15.00 | 15.30 | +1.392% | 18 | 3,528 | +37.255% |
| 2026-09-08 | 14.85 | 15.09 | 14.85 | 15.09 | -6.621% | 2 | 3,529 | +39.165% |
| 2026-09-04 | 16.20 | 16.20 | 15.73 | 16.16 | -0.676% | 19 | 3,522 | +29.950% |
| 2026-09-03 | 18.50 | 18.50 | 16.27 | 16.27 | -11.576% | 10 | 3,530 | +29.072% |
| 2026-09-02 | 18.40 | 18.40 | 18.40 | 18.40 | -5.641% | 1 | 3,529 | +14.130% |
| 2026-09-01 | 19.50 | 19.50 | 19.50 | 19.50 | +1.881% | 1 | 3,528 | +7.692% |
| 2026-08-31 | 19.14 | 19.14 | 19.14 | 19.14 | -1.846% | 261 | 3,626 | +9.718% |
| 2026-08-27 | 19.02 | 19.50 | 19.00 | 19.50 | +1.141% | 8 | 3,623 | +7.692% |
| 2026-08-26 | 19.38 | 19.62 | 19.28 | 19.28 | -5.071% | 13 | 3,634 | +8.921% |
| 2026-08-25 | 20.27 | 20.31 | 20.20 | 20.31 | -1.168% | 3 | 3,633 | +3.397% |
| 2026-08-24 | 20.75 | 20.75 | 20.55 | 20.55 | -7.432% | 4 | 3,635 | +2.190% |
| 2026-08-18 | 20.50 | 22.20 | 20.50 | 22.20 | +11.000% | 31 | 3,606 | -5.405% |
| 2026-08-13 | 20.25 | 20.25 | 19.85 | 20.00 | -0.794% | 4 | 3,608 | +5.000% |
| 2026-08-12 | 20.80 | 21.20 | 20.16 | 20.16 | -5.794% | 14 | 3,612 | +4.167% |
| 2026-08-10 | 21.23 | 21.40 | 21.23 | 21.40 | -6.957% | 2 | 3,614 | -1.869% |
| 2026-08-07 | 23.59 | 23.59 | 22.75 | 23.00 | -2.128% | 18 | 3,628 | -8.696% |
| 2026-08-06 | 23.86 | 23.86 | 23.50 | 23.50 | +0.427% | 3 | 3,629 | -10.638% |
| 2026-08-05 | 23.40 | 23.40 | 23.40 | 23.40 | -3.901% | 2 | 3,627 | -10.256% |
| 2026-08-04 | 23.86 | 24.35 | 23.50 | 24.35 | -0.612% | 5 | 3,630 | -13.758% |
| 2026-08-03 | 24.95 | 24.95 | 24.50 | 24.50 | -8.411% | 4 | 3,632 | -14.286% |
| 2026-07-31 | 26.75 | 26.75 | 26.75 | 26.75 | -3.290% | 1 | 3,631 | -21.495% |
| 2026-07-30 | 28.50 | 28.50 | 27.55 | 27.66 | -4.357% | 53 | 3,600 | -24.078% |
| 2026-07-29 | 28.92 | 28.92 | 28.92 | 28.92 | +0.417% | 6 | 3,594 | -27.386% |
| 2026-07-28 | 30.51 | 30.51 | 28.80 | 28.80 | -1.235% | 27 | 3,574 | -27.083% |
| 2026-07-27 | 29.31 | 29.31 | 29.16 | 29.16 | -3.762% | 2 | 3,575 | -27.984% |
| 2026-07-24 | 29.11 | 30.30 | 29.11 | 30.30 | +11.397% | 5 | 3,570 | -30.693% |
| 2026-07-22 | 26.90 | 27.22 | 26.30 | 27.20 | +0.555% | 33 | 3,552 | -22.794% |
| 2026-07-21 | 27.55 | 27.55 | 27.05 | 27.05 | -1.993% | 15 | 3,546 | -22.366% |
| 2026-07-20 | 26.95 | 28.00 | 26.95 | 27.60 | +5.747% | 38 | 3,533 | -23.913% |
| 2026-07-17 | 26.50 | 26.50 | 25.65 | 26.10 | +0.385% | 374 | 3,159 | -19.540% |
| 2026-07-16 | 26.00 | 26.00 | 26.00 | 26.00 | +5.051% | 1 | 3,158 | -19.231% |
| 2026-07-15 | 24.77 | 24.86 | 24.75 | 24.75 | -1.786% | 52 | 3,160 | -15.152% |
| 2026-07-14 | 24.90 | 25.27 | 24.76 | 25.20 | +0.800% | 31 | 3,136 | -16.667% |
| 2026-07-13 | 22.75 | 25.00 | 22.75 | 25.00 | +12.562% | 159 | 3,016 | -16.000% |
| 2026-07-10 | 21.86 | 22.25 | 21.80 | 22.21 | +4.370% | 22 | 2,995 | -5.448% |
| 2026-07-09 | 21.25 | 21.86 | 21.20 | 21.28 | -7.277% | 181 | 2,941 | -1.316% |
| 2026-07-08 | 22.77 | 23.04 | 22.77 | 22.95 | +1.325% | 25 | 2,926 | -8.497% |
| 2026-07-07 | 22.70 | 22.75 | 22.63 | 22.65 | +4.861% | 9 | 2,917 | -7.285% |
| 2026-07-06 | 21.60 | 21.60 | 21.60 | 21.60 | -3.528% | 2 | 2,917 | -2.778% |
| 2026-07-02 | 20.60 | 22.39 | 20.60 | 22.39 | +6.619% | 5 | 2,912 | -6.208% |
| 2026-07-01 | 21.20 | 21.20 | 20.60 | 21.00 | +1.942% | 11 | 2,907 | 0.000% |
| 2026-06-30 | 20.53 | 20.80 | 20.23 | 20.60 | +1.980% | 35 | 2,906 | +1.942% |
| 2026-06-29 | 19.60 | 20.70 | 19.60 | 20.20 | +0.698% | 2,408 | 499 | +3.960% |
| 2026-06-26 | 19.55 | 20.06 | 19.50 | 20.06 | +2.872% | 187 | 319 | +4.686% |
| 2026-06-25 | 19.28 | 19.80 | 19.28 | 19.50 | +6.557% | 73 | 325 | +7.692% |
| 2026-06-24 | 18.10 | 18.80 | 17.92 | 18.30 | +8.605% | 68 | 320 | +14.754% |
| 2026-06-23 | 16.55 | 17.33 | 16.16 | 16.85 | +8.013% | 11 | 317 | +24.629% |
| 2026-06-22 | 14.95 | 15.60 | 14.95 | 15.60 | +2.295% | 11 | 312 | +34.615% |
| 2026-06-18 | 15.25 | 15.25 | 15.25 | 15.25 | +0.993% | 5 | 312 | +37.705% |
| 2026-06-17 | 14.65 | 15.15 | 14.00 | 15.10 | +3.780% | 56 | 352 | +39.073% |
| 2026-06-16 | 14.51 | 14.65 | 14.35 | 14.55 | +0.692% | 31 | 349 | +44.330% |
| 2026-06-15 | 14.56 | 14.75 | 13.95 | 14.45 | -7.074% | 139 | 230 | +45.329% |
| 2026-06-12 | 15.65 | 15.65 | 15.50 | 15.55 | +0.974% | 4 | 231 | +35.048% |
| 2026-06-11 | 15.50 | 15.90 | 15.20 | 15.40 | +7.692% | 6 | 228 | +36.364% |
| 2026-06-09 | 13.30 | 14.30 | 13.30 | 14.30 | +7.925% | 5 | 231 | +46.853% |
| 2026-06-08 | 13.35 | 13.35 | 13.25 | 13.25 | -0.376% | 93 | 240 | +58.491% |
| 2026-06-05 | 12.20 | 13.30 | 12.05 | 13.30 | +9.736% | 5 | 238 | +57.895% |
| 2026-06-04 | 12.12 | 12.12 | 12.12 | 12.12 | +4.573% | 1 | 238 | +73.267% |
| 2026-06-03 | 12.15 | 12.15 | 11.59 | 11.59 | -1.362% | 197 | 65 | +81.191% |
| 2026-06-02 | 11.65 | 11.75 | 11.65 | 11.75 | +3.251% | 15 | 59 | +78.723% |
| 2026-06-01 | 12.15 | 12.15 | 11.38 | 11.38 | -8.960% | 7 | 56 | +84.534% |
| 2026-05-29 | 13.00 | 13.00 | 12.50 | 12.50 | -14.089% | 41 | 25 | +68.000% |
| 2026-05-22 | 14.55 | 14.55 | 14.55 | 14.55 | +1.253% | 10 | 20 | +44.330% |
| 2026-05-21 | 14.45 | 14.45 | 14.37 | 14.37 | -3.880% | 4 | 16 | +46.138% |
| 2026-05-20 | 15.02 | 15.02 | 14.95 | 14.95 | -0.664% | 2 | 14 | +40.468% |
| 2026-05-18 | 15.00 | 15.05 | 15.00 | 15.05 | -1.634% | 2 | 12 | +39.535% |
| 2026-05-15 | 15.30 | 15.30 | 15.30 | 15.30 | +7.143% | 10 | 2 | +37.255% |
| 2026-05-14 | 14.28 | 14.28 | 14.28 | 14.28 | -4.800% | 1 | 1 | +47.059% |
| 2026-05-12 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1 | 0 | +40.000% |