ORCL280915P00140000
ORCL Sep 15 2028 140.00 Put
optionOPRA
EODNov 3, 2026
42.80USD+4.390%(+1.80)2Vol2,815OI
ORCL280915P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 43.00 | 43.00 | 42.80 | 42.80 | +4.390% | 2 | 2,815 | 0.000% |
| 2026-10-30 | 40.60 | 41.00 | 40.60 | 41.00 | +15.493% | 2 | 2,815 | +4.390% |
| 2026-10-28 | 35.50 | 35.50 | 35.50 | 35.50 | -11.028% | 1 | 2,816 | +20.563% |
| 2026-10-27 | 39.90 | 39.90 | 39.90 | 39.90 | -5.338% | 1 | 2,815 | +7.268% |
| 2026-10-26 | 42.15 | 42.15 | 42.15 | 42.15 | +0.309% | 1 | 2,816 | +1.542% |
| 2026-10-23 | 42.75 | 42.75 | 41.95 | 42.02 | +0.599% | 3 | 2,815 | +1.856% |
| 2026-10-22 | 41.45 | 41.77 | 41.40 | 41.77 | +3.263% | 6 | 2,814 | +2.466% |
| 2026-10-21 | 40.15 | 40.45 | 40.15 | 40.45 | -1.076% | 11 | 2,823 | +5.810% |
| 2026-10-16 | 39.64 | 40.89 | 39.64 | 40.89 | +4.846% | 103 | 2,722 | +4.671% |
| 2026-10-14 | 38.45 | 39.00 | 38.45 | 39.00 | +5.691% | 411 | 2,433 | +9.744% |
| 2026-10-02 | 36.13 | 36.91 | 36.13 | 36.90 | +1.318% | 11 | 2,422 | +15.989% |
| 2026-09-29 | 36.42 | 36.42 | 36.42 | 36.42 | -3.138% | 1 | 2,421 | +17.518% |
| 2026-09-24 | 38.10 | 38.65 | 37.43 | 37.60 | +10.914% | 24 | 2,417 | +13.830% |
| 2026-09-21 | 33.90 | 33.90 | 33.90 | 33.90 | -3.391% | 1 | 2,418 | +26.254% |
| 2026-09-18 | 35.23 | 35.23 | 35.09 | 35.09 | +3.115% | 2 | 2,418 | +21.972% |
| 2026-09-17 | 34.03 | 34.03 | 34.03 | 34.03 | -6.639% | 1 | 2,419 | +25.771% |
| 2026-09-16 | 36.45 | 36.45 | 36.45 | 36.45 | +0.663% | 75 | 2,369 | +17.421% |
| 2026-09-14 | 36.21 | 36.21 | 36.21 | 36.21 | +4.442% | 3 | 2,366 | +18.199% |
| 2026-09-10 | 34.67 | 34.67 | 34.67 | 34.67 | +3.185% | 1 | 2,367 | +23.450% |
| 2026-09-09 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 1 | 2,366 | +27.381% |
| 2026-09-08 | 33.60 | 33.60 | 33.60 | 33.60 | -14.591% | 250 | 2,616 | +27.381% |
| 2026-08-31 | 39.37 | 39.37 | 39.34 | 39.34 | +2.315% | 3 | 2,616 | +8.795% |
| 2026-08-28 | 38.88 | 38.88 | 38.45 | 38.45 | -6.242% | 4 | 2,618 | +11.313% |
| 2026-08-25 | 41.20 | 41.20 | 40.95 | 41.01 | +1.259% | 3 | 2,619 | +4.365% |
| 2026-08-21 | 40.50 | 40.50 | 40.50 | 40.50 | -1.412% | 1 | 2,619 | +5.679% |
| 2026-08-17 | 41.66 | 41.66 | 40.85 | 41.08 | +0.268% | 13 | 2,620 | +4.187% |
| 2026-08-12 | 40.91 | 41.42 | 40.91 | 40.97 | -5.162% | 13 | 2,620 | +4.467% |
| 2026-08-11 | 43.20 | 43.20 | 43.20 | 43.20 | +1.218% | 10 | 2,610 | -0.926% |
| 2026-08-10 | 42.68 | 42.68 | 42.68 | 42.68 | -6.260% | 1 | 2,609 | +0.281% |
| 2026-08-06 | 45.78 | 45.78 | 44.80 | 45.53 | -1.833% | 9 | 2,609 | -5.996% |
| 2026-08-04 | 46.38 | 46.38 | 46.38 | 46.38 | -0.151% | 2 | 2,361 | -7.719% |
| 2026-08-03 | 47.91 | 47.91 | 46.45 | 46.45 | -10.930% | 861 | 2,464 | -7.858% |
| 2026-07-30 | 52.15 | 52.15 | 52.15 | 52.15 | -2.886% | 2 | 2,462 | -17.929% |
| 2026-07-27 | 53.25 | 53.70 | 53.25 | 53.70 | -3.504% | 2 | 2,462 | -20.298% |
| 2026-07-24 | 55.65 | 55.65 | 55.65 | 55.65 | +6.223% | 3 | 2,465 | -23.091% |
| 2026-07-23 | 52.42 | 52.42 | 52.39 | 52.39 | +2.725% | 30 | 2,495 | -18.305% |
| 2026-07-22 | 51.00 | 51.00 | 51.00 | 51.00 | -0.759% | 6 | 2,501 | -16.078% |
| 2026-07-21 | 51.70 | 51.70 | 51.39 | 51.39 | +3.713% | 34 | 2,475 | -16.715% |
| 2026-07-17 | 50.25 | 50.25 | 49.55 | 49.55 | -0.242% | 7 | 2,477 | -13.623% |
| 2026-07-16 | 49.67 | 49.67 | 49.67 | 49.67 | +3.956% | 1 | 2,476 | -13.831% |
| 2026-07-14 | 45.88 | 48.10 | 45.88 | 47.78 | +0.273% | 7 | 2,469 | -10.423% |
| 2026-07-13 | 45.00 | 47.65 | 45.00 | 47.65 | +9.289% | 32 | 2,452 | -10.178% |
| 2026-07-10 | 43.00 | 43.67 | 43.00 | 43.60 | +3.244% | 19 | 2,437 | -1.835% |
| 2026-07-09 | 43.27 | 43.27 | 41.53 | 42.23 | -0.985% | 10 | 2,430 | +1.350% |
| 2026-07-08 | 44.60 | 44.90 | 42.65 | 42.65 | -1.273% | 505 | 2,241 | +0.352% |
| 2026-07-07 | 43.48 | 43.74 | 43.20 | 43.20 | +0.465% | 4 | 2,237 | -0.926% |
| 2026-07-06 | 42.70 | 43.10 | 42.70 | 43.00 | -1.081% | 5 | 2,232 | -0.465% |
| 2026-07-02 | 41.50 | 44.00 | 41.50 | 43.47 | +5.382% | 14 | 2,221 | -1.541% |
| 2026-07-01 | 41.00 | 41.50 | 41.00 | 41.25 | +0.954% | 13 | 2,208 | +3.758% |
| 2026-06-30 | 41.10 | 41.10 | 40.83 | 40.86 | +0.270% | 11 | 2,197 | +4.748% |
| 2026-06-29 | 40.89 | 40.89 | 40.65 | 40.75 | +1.117% | 13 | 2,187 | +5.031% |
| 2026-06-26 | 39.00 | 40.30 | 39.00 | 40.30 | +2.545% | 11 | 2,180 | +6.203% |
| 2026-06-25 | 38.85 | 39.35 | 38.85 | 39.30 | +4.577% | 460 | 1,734 | +8.906% |
| 2026-06-24 | 36.00 | 38.03 | 35.95 | 37.58 | +7.371% | 322 | 1,550 | +13.890% |
| 2026-06-23 | 33.22 | 35.00 | 33.15 | 35.00 | +6.286% | 857 | 698 | +22.286% |
| 2026-06-22 | 32.93 | 32.93 | 32.93 | 32.93 | +3.391% | 1 | 698 | +29.973% |
| 2026-06-18 | 31.85 | 31.85 | 31.85 | 31.85 | +2.510% | 1 | 699 | +34.380% |
| 2026-06-16 | 29.92 | 31.07 | 29.92 | 31.07 | +4.683% | 33 | 696 | +37.753% |
| 2026-06-15 | 30.50 | 30.50 | 29.68 | 29.68 | -6.959% | 13 | 707 | +44.205% |
| 2026-06-12 | 31.90 | 32.00 | 31.90 | 31.90 | -3.333% | 42 | 707 | +34.169% |
| 2026-06-11 | 31.50 | 33.30 | 31.40 | 33.00 | +13.793% | 447 | 565 | +29.697% |
| 2026-06-10 | 29.00 | 29.00 | 29.00 | 29.00 | +1.576% | 1 | 564 | +47.586% |
| 2026-06-09 | 28.62 | 28.62 | 28.45 | 28.55 | +2.883% | 3 | 561 | +49.912% |
| 2026-06-08 | 26.66 | 27.75 | 26.66 | 27.75 | +12.805% | 9 | 552 | +54.234% |
| 2026-06-02 | 24.65 | 24.65 | 24.60 | 24.60 | -1.796% | 2 | 552 | +73.984% |
| 2026-06-01 | 25.00 | 25.05 | 24.30 | 25.05 | -9.730% | 18 | 551 | +70.858% |
| 2026-05-28 | 27.75 | 27.75 | 27.75 | 27.75 | -5.451% | 1 | 550 | +54.234% |
| 2026-05-27 | 29.80 | 29.80 | 29.35 | 29.35 | -2.167% | 7 | 548 | +45.826% |
| 2026-05-21 | 30.00 | 30.00 | 30.00 | 30.00 | -3.846% | 1 | 548 | +42.667% |
| 2026-05-20 | 31.20 | 31.30 | 31.20 | 31.20 | +0.808% | 133 | 442 | +37.179% |
| 2026-05-19 | 31.00 | 31.00 | 30.95 | 30.95 | +0.487% | 400 | 42 | +38.288% |
| 2026-05-18 | 30.60 | 30.80 | 30.60 | 30.80 | +3.879% | 6 | 42 | +38.961% |
| 2026-05-14 | 29.00 | 30.55 | 29.00 | 29.65 | -1.167% | 81 | 6 | +44.351% |
| 2026-05-13 | 29.36 | 30.00 | 29.36 | 30.00 | 0.000% | 6 | 0 | +42.667% |