ORCL280915P00125000
ORCL Sep 15 2028 125.00 Put
optionOPRA
EODNov 4, 2026
33.70USD-1.318%(-0.45)10Vol1,778OI
ORCL280915P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 33.75 | 33.75 | 33.70 | 33.70 | -1.318% | 10 | 1,770 | 0.000% |
| 2026-11-03 | 34.35 | 34.35 | 34.15 | 34.15 | +19.406% | 52 | 1,719 | -1.318% |
| 2026-10-29 | 28.55 | 28.60 | 28.55 | 28.60 | +3.811% | 260 | 1,979 | +17.832% |
| 2026-10-28 | 27.55 | 27.55 | 27.55 | 27.55 | -19.066% | 10 | 1,989 | +22.323% |
| 2026-10-22 | 32.10 | 34.04 | 32.10 | 34.04 | +9.173% | 2 | 1,989 | -0.999% |
| 2026-10-14 | 31.18 | 31.18 | 31.18 | 31.18 | +10.216% | 1 | 1,989 | +8.082% |
| 2026-10-12 | 28.25 | 28.30 | 28.25 | 28.29 | +3.626% | 38 | 1,989 | +19.123% |
| 2026-10-09 | 27.30 | 27.30 | 27.30 | 27.30 | -1.480% | 2 | 1,991 | +23.443% |
| 2026-10-08 | 27.71 | 27.71 | 27.71 | 27.71 | -7.076% | 2 | 1,993 | +21.617% |
| 2026-10-01 | 29.82 | 29.82 | 29.82 | 29.82 | +5.185% | 1 | 1,994 | +13.011% |
| 2026-09-29 | 28.35 | 28.35 | 28.35 | 28.35 | -1.288% | 466 | 1,528 | +18.871% |
| 2026-09-25 | 29.10 | 29.10 | 28.72 | 28.72 | -1.306% | 3 | 1,526 | +17.340% |
| 2026-09-24 | 29.00 | 30.10 | 29.00 | 29.10 | +9.605% | 5 | 1,522 | +15.808% |
| 2026-09-23 | 26.55 | 26.55 | 26.55 | 26.55 | +1.607% | 1 | 1,521 | +26.930% |
| 2026-09-21 | 26.38 | 26.38 | 26.13 | 26.13 | -1.060% | 13 | 1,526 | +28.971% |
| 2026-09-17 | 26.59 | 26.59 | 26.41 | 26.41 | -5.914% | 11 | 1,516 | +27.603% |
| 2026-09-14 | 28.22 | 28.22 | 28.07 | 28.07 | +5.328% | 2 | 1,514 | +20.057% |
| 2026-09-10 | 26.98 | 26.98 | 26.65 | 26.65 | +7.895% | 6 | 1,519 | +26.454% |
| 2026-09-08 | 24.70 | 24.70 | 24.70 | 24.70 | -8.007% | 1 | 1,520 | +36.437% |
| 2026-09-04 | 26.85 | 26.85 | 26.85 | 26.85 | -11.823% | 70 | 1,450 | +25.512% |
| 2026-08-28 | 30.42 | 30.47 | 30.42 | 30.45 | -3.487% | 8 | 1,452 | +10.673% |
| 2026-08-27 | 31.25 | 31.55 | 31.25 | 31.55 | -0.755% | 16 | 1,446 | +6.815% |
| 2026-08-26 | 31.55 | 31.79 | 31.55 | 31.79 | -3.667% | 6 | 1,446 | +6.008% |
| 2026-08-25 | 33.10 | 33.10 | 33.00 | 33.00 | -1.198% | 2 | 1,446 | +2.121% |
| 2026-08-20 | 33.40 | 33.40 | 33.40 | 33.40 | +3.406% | 1 | 1,445 | +0.898% |
| 2026-08-17 | 32.45 | 32.69 | 32.30 | 32.30 | +0.780% | 14 | 1,440 | +4.334% |
| 2026-08-13 | 32.05 | 32.05 | 32.05 | 32.05 | -0.497% | 15 | 1,440 | +5.148% |
| 2026-08-12 | 32.61 | 33.50 | 32.18 | 32.21 | -9.421% | 14 | 1,451 | +4.626% |
| 2026-08-10 | 34.94 | 35.56 | 34.94 | 35.56 | -0.280% | 2 | 1,451 | -5.231% |
| 2026-08-07 | 35.66 | 35.66 | 35.66 | 35.66 | -14.382% | 1 | 1,452 | -5.496% |
| 2026-07-31 | 41.65 | 41.65 | 41.65 | 41.65 | -0.240% | 10 | 1,462 | -19.088% |
| 2026-07-30 | 42.70 | 42.91 | 41.75 | 41.75 | -5.027% | 63 | 1,403 | -19.281% |
| 2026-07-29 | 43.96 | 43.96 | 43.96 | 43.96 | -3.065% | 1 | 1,402 | -23.339% |
| 2026-07-27 | 45.35 | 45.35 | 45.35 | 45.35 | -0.439% | 10 | 1,402 | -25.689% |
| 2026-07-24 | 45.55 | 45.55 | 45.55 | 45.55 | +5.196% | 2 | 1,404 | -26.015% |
| 2026-07-23 | 43.30 | 43.30 | 43.30 | 43.30 | +3.095% | 4 | 1,400 | -22.171% |
| 2026-07-22 | 41.12 | 42.10 | 41.12 | 42.00 | -0.285% | 21 | 1,379 | -19.762% |
| 2026-07-20 | 42.12 | 42.12 | 42.12 | 42.12 | +4.257% | 1 | 1,380 | -19.991% |
| 2026-07-17 | 40.43 | 40.57 | 40.05 | 40.40 | -0.980% | 30 | 1,361 | -16.584% |
| 2026-07-16 | 39.60 | 40.80 | 39.60 | 40.80 | +5.974% | 32 | 1,331 | -17.402% |
| 2026-07-15 | 38.51 | 38.51 | 38.50 | 38.50 | -2.532% | 2 | 1,333 | -12.468% |
| 2026-07-14 | 38.70 | 39.50 | 37.78 | 39.50 | +3.729% | 485 | 1,124 | -14.684% |
| 2026-07-13 | 36.51 | 38.25 | 36.51 | 38.08 | +9.112% | 36 | 1,107 | -11.502% |
| 2026-07-10 | 34.39 | 34.90 | 34.39 | 34.90 | +1.898% | 9 | 1,098 | -3.438% |
| 2026-07-09 | 34.07 | 34.25 | 32.50 | 34.25 | -5.098% | 17 | 1,090 | -1.606% |
| 2026-07-08 | 36.09 | 36.09 | 36.09 | 36.09 | +1.092% | 3 | 1,087 | -6.622% |
| 2026-07-07 | 35.54 | 35.70 | 34.90 | 35.70 | +8.018% | 5 | 1,084 | -5.602% |
| 2026-07-01 | 32.81 | 33.05 | 32.81 | 33.05 | +0.456% | 2 | 1,085 | +1.967% |
| 2026-06-30 | 32.94 | 32.94 | 32.60 | 32.90 | +1.387% | 306 | 782 | +2.432% |
| 2026-06-29 | 30.96 | 32.70 | 30.96 | 32.45 | +0.996% | 25 | 778 | +3.852% |
| 2026-06-26 | 32.00 | 32.13 | 31.35 | 32.13 | +3.312% | 312 | 643 | +4.886% |
| 2026-06-25 | 31.25 | 31.25 | 31.00 | 31.10 | +3.151% | 462 | 182 | +8.360% |
| 2026-06-24 | 28.71 | 30.15 | 28.70 | 30.15 | +14.465% | 25 | 167 | +11.774% |
| 2026-06-23 | 26.34 | 26.34 | 26.34 | 26.34 | +7.598% | 1 | 166 | +27.942% |
| 2026-06-22 | 24.48 | 24.48 | 24.48 | 24.48 | +2.598% | 5 | 161 | +37.663% |
| 2026-06-17 | 23.86 | 23.86 | 23.86 | 23.86 | +1.316% | 1 | 160 | +41.241% |
| 2026-06-15 | 23.60 | 23.80 | 23.55 | 23.55 | -6.175% | 25 | 154 | +43.100% |
| 2026-06-12 | 25.30 | 25.30 | 24.95 | 25.10 | +3.292% | 70 | 147 | +34.263% |
| 2026-06-11 | 23.19 | 26.32 | 23.19 | 24.30 | +2.966% | 153 | 51 | +38.683% |
| 2026-06-09 | 21.48 | 23.60 | 21.48 | 23.60 | +18.000% | 8 | 47 | +42.797% |
| 2026-06-05 | 20.00 | 20.00 | 20.00 | 20.00 | -0.695% | 5 | 44 | +68.500% |
| 2026-06-03 | 20.14 | 20.14 | 20.14 | 20.14 | +4.190% | 1 | 43 | +67.329% |
| 2026-06-02 | 18.36 | 19.33 | 18.35 | 19.33 | +1.257% | 55 | 58 | +74.340% |
| 2026-06-01 | 19.67 | 19.67 | 19.09 | 19.09 | -8.177% | 7 | 56 | +76.532% |
| 2026-05-29 | 20.79 | 20.79 | 20.79 | 20.79 | -5.025% | 55 | 8 | +62.097% |
| 2026-05-28 | 21.73 | 21.89 | 21.73 | 21.89 | -8.025% | 6 | 2 | +53.952% |
| 2026-05-27 | 23.80 | 23.80 | 23.80 | 23.80 | +2.366% | 2 | 1 | +41.597% |
| 2026-05-21 | 23.25 | 23.25 | 23.25 | 23.25 | -3.125% | 1 | 1 | +44.946% |
| 2026-05-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1 | 0 | +40.417% |