ORCL280915P00120000
ORCL Sep 15 2028 120.00 Put
optionOPRA
EODNov 3, 2026
31.45USD+1.452%(+0.45)9Vol1,374OI
ORCL280915P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 31.77 | 31.77 | 31.45 | 31.45 | +1.452% | 9 | 1,374 | 0.000% |
| 2026-11-02 | 30.30 | 31.00 | 30.30 | 31.00 | +25.506% | 2 | 1,374 | +1.452% |
| 2026-10-28 | 24.50 | 24.70 | 24.50 | 24.70 | -13.636% | 11 | 1,365 | +27.328% |
| 2026-10-27 | 28.60 | 28.60 | 28.60 | 28.60 | -6.230% | 1 | 1,364 | +9.965% |
| 2026-10-23 | 30.15 | 30.50 | 30.15 | 30.50 | +1.161% | 3 | 1,361 | +3.115% |
| 2026-10-22 | 30.15 | 30.15 | 30.15 | 30.15 | +7.487% | 1 | 1,361 | +4.312% |
| 2026-10-20 | 29.65 | 29.65 | 28.05 | 28.05 | -1.854% | 2 | 1,363 | +12.121% |
| 2026-10-19 | 28.58 | 28.58 | 28.58 | 28.58 | +0.281% | 1 | 1,362 | +10.042% |
| 2026-10-14 | 27.55 | 28.50 | 27.55 | 28.50 | +14.688% | 50 | 1,337 | +10.351% |
| 2026-10-13 | 25.05 | 25.05 | 24.80 | 24.85 | 0.000% | 178 | 1,161 | +26.559% |
| 2026-10-07 | 24.85 | 24.85 | 24.85 | 24.85 | +1.719% | 1 | 1,161 | +26.559% |
| 2026-10-06 | 24.43 | 24.43 | 24.43 | 24.43 | -5.273% | 2 | 1,163 | +28.735% |
| 2026-10-02 | 25.70 | 25.94 | 25.70 | 25.79 | -3.589% | 6 | 1,165 | +21.946% |
| 2026-10-01 | 26.85 | 26.85 | 26.75 | 26.75 | 0.000% | 4 | 1,161 | +17.570% |
| 2026-09-30 | 26.75 | 26.75 | 26.75 | 26.75 | -1.255% | 2 | 1,163 | +17.570% |
| 2026-09-28 | 27.09 | 27.09 | 27.09 | 27.09 | +3.200% | 1 | 1,162 | +16.094% |
| 2026-09-25 | 26.13 | 26.40 | 26.10 | 26.25 | -2.235% | 7 | 1,161 | +19.810% |
| 2026-09-24 | 26.85 | 26.85 | 26.85 | 26.85 | +5.006% | 1 | 1,160 | +17.132% |
| 2026-09-16 | 25.20 | 26.05 | 25.20 | 25.57 | -0.467% | 4 | 1,160 | +22.996% |
| 2026-09-14 | 25.80 | 25.85 | 25.61 | 25.69 | +6.686% | 34 | 1,128 | +22.421% |
| 2026-09-11 | 24.08 | 24.08 | 24.08 | 24.08 | +2.034% | 1 | 1,128 | +30.606% |
| 2026-09-08 | 22.85 | 23.80 | 22.85 | 23.60 | -14.616% | 573 | 1,700 | +33.263% |
| 2026-09-02 | 27.64 | 27.64 | 27.64 | 27.64 | -5.504% | 1 | 1,699 | +13.784% |
| 2026-09-01 | 29.25 | 29.25 | 29.25 | 29.25 | +4.651% | 41 | 1,658 | +7.521% |
| 2026-08-31 | 27.95 | 27.95 | 27.95 | 27.95 | -1.272% | 32 | 1,626 | +12.522% |
| 2026-08-28 | 27.72 | 28.32 | 27.72 | 28.31 | -1.940% | 4 | 1,625 | +11.091% |
| 2026-08-27 | 28.80 | 28.87 | 28.80 | 28.87 | -1.096% | 3 | 1,625 | +8.937% |
| 2026-08-26 | 29.19 | 29.19 | 29.19 | 29.19 | -3.822% | 5 | 1,625 | +7.742% |
| 2026-08-19 | 31.48 | 32.15 | 30.35 | 30.35 | -1.939% | 5 | 1,621 | +3.624% |
| 2026-08-18 | 30.95 | 30.95 | 30.95 | 30.95 | +3.685% | 1 | 1,620 | +1.616% |
| 2026-08-17 | 30.55 | 30.55 | 29.55 | 29.85 | +2.226% | 386 | 1,276 | +5.360% |
| 2026-08-14 | 29.20 | 29.20 | 29.20 | 29.20 | -0.849% | 1 | 1,276 | +7.705% |
| 2026-08-13 | 29.45 | 29.45 | 29.45 | 29.45 | -3.474% | 1 | 1,277 | +6.791% |
| 2026-08-12 | 30.00 | 30.57 | 30.00 | 30.51 | -2.212% | 63 | 1,256 | +3.081% |
| 2026-08-10 | 31.50 | 32.05 | 31.15 | 31.20 | -8.772% | 4 | 1,259 | +0.801% |
| 2026-08-05 | 34.20 | 34.20 | 34.20 | 34.20 | +2.120% | 35 | 1,294 | -8.041% |
| 2026-08-04 | 34.10 | 34.10 | 33.45 | 33.49 | -4.858% | 8 | 1,297 | -6.091% |
| 2026-08-03 | 35.20 | 35.20 | 35.20 | 35.20 | -7.587% | 35 | 1,262 | -10.653% |
| 2026-07-31 | 38.10 | 38.10 | 38.09 | 38.09 | -5.951% | 10 | 1,271 | -17.432% |
| 2026-07-27 | 40.50 | 40.50 | 40.50 | 40.50 | -3.087% | 50 | 1,221 | -22.346% |
| 2026-07-24 | 39.85 | 41.79 | 39.85 | 41.79 | +3.058% | 98 | 1,225 | -24.743% |
| 2026-07-23 | 40.55 | 40.55 | 40.55 | 40.55 | +5.792% | 2 | 1,223 | -22.441% |
| 2026-07-22 | 38.33 | 38.33 | 38.33 | 38.33 | -1.313% | 3 | 1,220 | -17.949% |
| 2026-07-21 | 38.84 | 38.84 | 38.84 | 38.84 | -1.296% | 1 | 1,221 | -19.027% |
| 2026-07-20 | 38.79 | 39.35 | 38.79 | 39.35 | +4.238% | 26 | 1,197 | -20.076% |
| 2026-07-17 | 38.55 | 38.55 | 37.25 | 37.75 | 0.000% | 95 | 1,177 | -16.689% |
| 2026-07-16 | 37.15 | 37.75 | 37.15 | 37.75 | +5.007% | 192 | 986 | -16.689% |
| 2026-07-14 | 36.09 | 36.09 | 35.85 | 35.95 | +2.714% | 12 | 979 | -12.517% |
| 2026-07-13 | 34.30 | 35.00 | 34.30 | 35.00 | +9.375% | 13 | 968 | -10.143% |
| 2026-07-10 | 32.20 | 32.20 | 31.71 | 32.00 | +2.073% | 24 | 946 | -1.719% |
| 2026-07-09 | 31.00 | 31.45 | 31.00 | 31.35 | -3.479% | 9 | 953 | +0.319% |
| 2026-07-08 | 33.00 | 33.00 | 32.46 | 32.48 | -0.764% | 13 | 940 | -3.171% |
| 2026-07-07 | 33.00 | 33.00 | 32.50 | 32.73 | +4.702% | 251 | 821 | -3.911% |
| 2026-07-06 | 31.49 | 31.49 | 30.88 | 31.26 | -1.263% | 6 | 815 | +0.608% |
| 2026-07-02 | 30.19 | 31.66 | 28.50 | 31.66 | +2.692% | 3 | 814 | -0.663% |
| 2026-07-01 | 30.53 | 30.83 | 30.53 | 30.83 | +2.973% | 3 | 813 | +2.011% |
| 2026-06-30 | 29.94 | 29.94 | 29.94 | 29.94 | +5.274% | 1 | 812 | +5.043% |
| 2026-06-29 | 28.44 | 28.44 | 28.44 | 28.44 | -2.268% | 1 | 813 | +10.584% |
| 2026-06-26 | 29.10 | 29.10 | 29.10 | 29.10 | +2.285% | 1 | 812 | +8.076% |
| 2026-06-25 | 28.45 | 28.45 | 28.45 | 28.45 | +3.042% | 1 | 812 | +10.545% |
| 2026-06-24 | 25.47 | 27.70 | 25.25 | 27.61 | +10.000% | 228 | 638 | +13.908% |
| 2026-06-23 | 24.70 | 25.10 | 24.70 | 25.10 | +6.809% | 10 | 633 | +25.299% |
| 2026-06-22 | 22.15 | 23.50 | 22.15 | 23.50 | +6.095% | 4 | 630 | +33.830% |
| 2026-06-17 | 22.15 | 22.15 | 22.15 | 22.15 | +3.023% | 10 | 630 | +41.986% |
| 2026-06-16 | 21.50 | 21.50 | 21.50 | 21.50 | -0.232% | 2 | 628 | +46.279% |
| 2026-06-15 | 22.00 | 22.00 | 21.55 | 21.55 | -7.112% | 15 | 623 | +45.940% |
| 2026-06-12 | 23.06 | 23.20 | 22.90 | 23.20 | -0.172% | 118 | 542 | +35.560% |
| 2026-06-11 | 23.24 | 23.24 | 23.24 | 23.24 | +12.816% | 1 | 541 | +35.327% |
| 2026-06-09 | 19.65 | 20.60 | 19.65 | 20.60 | +15.084% | 2 | 539 | +52.670% |
| 2026-06-04 | 18.22 | 18.22 | 17.90 | 17.90 | -1.918% | 4 | 541 | +75.698% |
| 2026-06-03 | 18.10 | 18.62 | 18.05 | 18.25 | +8.309% | 147 | 433 | +72.329% |
| 2026-06-02 | 16.80 | 16.85 | 16.80 | 16.85 | -7.060% | 15 | 418 | +86.647% |
| 2026-06-01 | 17.95 | 18.13 | 17.90 | 18.13 | -9.621% | 4 | 416 | +73.469% |
| 2026-05-28 | 20.06 | 20.06 | 20.06 | 20.06 | -4.929% | 1 | 417 | +56.780% |
| 2026-05-27 | 21.10 | 21.10 | 21.10 | 21.10 | +0.957% | 1 | 416 | +49.052% |
| 2026-05-22 | 20.90 | 20.90 | 20.90 | 20.90 | -5.215% | 3 | 413 | +50.478% |
| 2026-05-21 | 22.05 | 22.05 | 22.05 | 22.05 | -0.451% | 1 | 414 | +42.630% |
| 2026-05-19 | 22.15 | 22.15 | 22.15 | 22.15 | +0.682% | 400 | 14 | +41.986% |
| 2026-05-18 | 22.00 | 22.00 | 22.00 | 22.00 | +3.529% | 1 | 13 | +42.955% |
| 2026-05-15 | 21.25 | 21.25 | 21.25 | 21.25 | +2.756% | 1 | 12 | +48.000% |
| 2026-05-14 | 20.50 | 20.68 | 20.50 | 20.68 | -3.993% | 10 | 2 | +52.079% |
| 2026-05-13 | 21.54 | 21.54 | 21.54 | 21.54 | +6.792% | 1 | 1 | +46.007% |
| 2026-05-11 | 20.17 | 20.17 | 20.17 | 20.17 | 0.000% | 1 | 1 | +55.925% |