ORCL280915P00105000
ORCL Sep 15 2028 105.00 Put
optionOPRA
EODNov 3, 2026
23.55USD+2.391%(+0.55)3Vol1,258OI
ORCL280915P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 23.45 | 23.55 | 23.45 | 23.55 | +2.391% | 3 | 1,256 | 0.000% |
| 2026-11-02 | 22.58 | 23.00 | 22.58 | 23.00 | +4.308% | 6 | 1,255 | +2.391% |
| 2026-10-26 | 22.05 | 22.05 | 22.05 | 22.05 | -4.834% | 1 | 1,255 | +6.803% |
| 2026-10-22 | 23.17 | 23.17 | 23.17 | 23.17 | +13.857% | 6 | 1,255 | +1.640% |
| 2026-10-15 | 20.40 | 20.45 | 20.35 | 20.35 | +15.954% | 127 | 1,131 | +15.725% |
| 2026-09-23 | 17.55 | 17.55 | 17.55 | 17.55 | +2.632% | 6 | 1,131 | +34.188% |
| 2026-09-22 | 17.10 | 17.10 | 17.10 | 17.10 | -0.812% | 5 | 1,136 | +37.719% |
| 2026-09-21 | 17.12 | 17.24 | 17.12 | 17.24 | -3.579% | 4 | 1,136 | +36.601% |
| 2026-09-18 | 17.90 | 17.90 | 17.88 | 17.88 | +3.055% | 2 | 1,136 | +31.711% |
| 2026-09-17 | 17.35 | 17.35 | 17.35 | 17.35 | +1.462% | 3 | 1,139 | +35.735% |
| 2026-09-11 | 17.10 | 17.10 | 17.10 | 17.10 | +3.012% | 1 | 1,138 | +37.719% |
| 2026-09-08 | 16.60 | 16.60 | 16.60 | 16.60 | -8.287% | 2 | 1,140 | +41.867% |
| 2026-09-04 | 18.95 | 18.95 | 18.10 | 18.10 | -3.723% | 41 | 1,174 | +30.110% |
| 2026-09-03 | 19.11 | 19.11 | 18.80 | 18.80 | -7.843% | 3 | 1,177 | +25.266% |
| 2026-09-02 | 20.40 | 20.40 | 20.40 | 20.40 | -5.556% | 11 | 1,188 | +15.441% |
| 2026-09-01 | 21.60 | 21.60 | 21.60 | 21.60 | +3.448% | 2 | 1,186 | +9.028% |
| 2026-08-28 | 20.85 | 20.96 | 20.85 | 20.88 | -2.884% | 4 | 1,184 | +12.787% |
| 2026-08-27 | 21.50 | 21.50 | 21.50 | 21.50 | -4.232% | 1 | 1,183 | +9.535% |
| 2026-08-25 | 22.45 | 22.45 | 22.45 | 22.45 | +2.511% | 3 | 1,186 | +4.900% |
| 2026-08-21 | 21.90 | 21.90 | 21.90 | 21.90 | -6.410% | 177 | 1,054 | +7.534% |
| 2026-08-18 | 23.40 | 23.40 | 23.40 | 23.40 | +2.407% | 1 | 1,055 | +0.641% |
| 2026-08-14 | 22.40 | 22.85 | 22.40 | 22.85 | +4.338% | 6 | 1,058 | +3.063% |
| 2026-08-13 | 22.85 | 22.85 | 21.90 | 21.90 | -2.450% | 24 | 1,076 | +7.534% |
| 2026-08-12 | 23.20 | 24.20 | 22.45 | 22.45 | -7.231% | 241 | 1,216 | +4.900% |
| 2026-08-11 | 24.00 | 24.20 | 24.00 | 24.20 | -0.616% | 238 | 1,120 | -2.686% |
| 2026-08-10 | 24.70 | 25.37 | 24.35 | 24.35 | -3.717% | 10 | 1,129 | -3.285% |
| 2026-08-07 | 25.79 | 25.79 | 25.29 | 25.29 | -2.768% | 5 | 1,132 | -6.880% |
| 2026-08-05 | 25.90 | 26.05 | 25.90 | 26.01 | +2.241% | 7 | 1,125 | -9.458% |
| 2026-08-04 | 26.61 | 26.61 | 25.44 | 25.44 | -13.263% | 4 | 1,128 | -7.429% |
| 2026-07-31 | 29.35 | 29.63 | 29.08 | 29.33 | -10.824% | 11 | 1,123 | -19.707% |
| 2026-07-28 | 32.89 | 32.89 | 32.89 | 32.89 | +7.449% | 17 | 1,106 | -28.398% |
| 2026-07-24 | 30.61 | 30.61 | 30.61 | 30.61 | -3.712% | 1 | 1,105 | -23.064% |
| 2026-07-23 | 31.65 | 31.79 | 31.65 | 31.79 | +7.508% | 20 | 1,095 | -25.920% |
| 2026-07-22 | 29.57 | 29.57 | 29.57 | 29.57 | -2.890% | 1 | 1,095 | -20.358% |
| 2026-07-20 | 30.50 | 30.60 | 30.35 | 30.45 | +5.729% | 753 | 1,163 | -22.660% |
| 2026-07-16 | 28.00 | 28.80 | 28.00 | 28.80 | +5.302% | 4 | 1,159 | -18.229% |
| 2026-07-15 | 27.56 | 27.56 | 27.35 | 27.35 | -2.876% | 4 | 1,159 | -13.894% |
| 2026-07-14 | 27.20 | 28.16 | 27.20 | 28.16 | +8.308% | 6 | 1,153 | -16.371% |
| 2026-07-13 | 25.90 | 26.00 | 25.90 | 26.00 | +5.691% | 3 | 1,150 | -9.423% |
| 2026-07-10 | 24.30 | 24.60 | 24.28 | 24.60 | +1.863% | 7 | 1,143 | -4.268% |
| 2026-07-09 | 23.17 | 24.15 | 23.17 | 24.15 | -1.909% | 25 | 1,124 | -2.484% |
| 2026-07-08 | 25.15 | 25.15 | 24.62 | 24.62 | -1.638% | 9 | 1,115 | -4.346% |
| 2026-07-07 | 24.10 | 25.06 | 23.44 | 25.03 | +5.168% | 70 | 1,053 | -5.913% |
| 2026-07-06 | 23.83 | 24.30 | 21.55 | 23.80 | +4.707% | 229 | 852 | -1.050% |
| 2026-07-02 | 22.73 | 22.73 | 22.73 | 22.73 | -1.814% | 1 | 851 | +3.608% |
| 2026-06-30 | 23.13 | 23.20 | 23.05 | 23.15 | +4.045% | 77 | 797 | +1.728% |
| 2026-06-26 | 22.00 | 22.25 | 22.00 | 22.25 | +4.215% | 7 | 801 | +5.843% |
| 2026-06-25 | 21.35 | 21.35 | 21.35 | 21.35 | +4.401% | 1 | 801 | +10.304% |
| 2026-06-24 | 20.34 | 20.80 | 20.34 | 20.45 | +10.541% | 3 | 801 | +15.159% |
| 2026-06-23 | 18.50 | 18.50 | 18.50 | 18.50 | +14.198% | 1 | 800 | +27.297% |
| 2026-06-17 | 16.20 | 16.20 | 16.20 | 16.20 | -1.220% | 750 | 72 | +45.370% |
| 2026-06-15 | 16.25 | 16.45 | 16.25 | 16.40 | -4.373% | 18 | 81 | +43.598% |
| 2026-06-12 | 17.40 | 17.40 | 17.15 | 17.15 | -0.291% | 2 | 82 | +37.318% |
| 2026-06-11 | 17.90 | 18.20 | 17.20 | 17.20 | +32.308% | 3 | 82 | +36.919% |
| 2026-06-02 | 13.40 | 13.65 | 13.00 | 13.00 | -1.961% | 36 | 64 | +81.154% |
| 2026-06-01 | 13.51 | 13.51 | 12.95 | 13.26 | -17.537% | 82 | 2 | +77.602% |
| 2026-05-21 | 16.08 | 16.08 | 16.08 | 16.08 | -0.062% | 1 | 1 | +46.455% |
| 2026-05-11 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 1 | 1 | +46.364% |