ORCL280915P00145000
ORCL Sep 15 2028 145.00 Put
optionOPRA
EODOct 28, 2026
38.00USD-14.989%(-6.70)1,000Vol1,057OI
ORCL280915P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.00 | 38.00 | 38.00 | 38.00 | -14.989% | 1,000 | 958 | 0.000% |
| 2026-10-26 | 44.70 | 44.70 | 44.70 | 44.70 | +3.736% | 1 | 957 | -14.989% |
| 2026-10-19 | 43.09 | 43.09 | 43.09 | 43.09 | -0.988% | 1 | 958 | -11.812% |
| 2026-10-16 | 42.54 | 43.52 | 42.54 | 43.52 | +1.754% | 26 | 936 | -12.684% |
| 2026-10-14 | 42.77 | 42.77 | 42.77 | 42.77 | +5.527% | 1 | 936 | -11.153% |
| 2026-10-08 | 40.53 | 40.53 | 40.53 | 40.53 | +6.658% | 150 | 877 | -6.242% |
| 2026-10-06 | 38.01 | 38.01 | 38.00 | 38.00 | -3.185% | 2 | 875 | 0.000% |
| 2026-10-05 | 39.25 | 39.25 | 39.25 | 39.25 | -1.580% | 1 | 875 | -3.185% |
| 2026-10-02 | 39.92 | 39.92 | 39.88 | 39.88 | -1.701% | 2 | 873 | -4.714% |
| 2026-09-25 | 40.57 | 40.57 | 40.57 | 40.57 | -4.090% | 2 | 875 | -6.335% |
| 2026-09-24 | 40.44 | 42.30 | 40.44 | 42.30 | +12.053% | 3 | 873 | -10.165% |
| 2026-09-18 | 37.75 | 37.75 | 37.75 | 37.75 | +9.516% | 1 | 873 | +0.662% |
| 2026-09-08 | 34.47 | 34.47 | 34.47 | 34.47 | -12.867% | 4 | 871 | +10.241% |
| 2026-09-03 | 39.16 | 39.56 | 39.16 | 39.56 | -4.074% | 2 | 872 | -3.943% |
| 2026-09-02 | 41.24 | 41.24 | 41.24 | 41.24 | -3.645% | 2 | 874 | -7.856% |
| 2026-09-01 | 43.00 | 43.00 | 42.80 | 42.80 | +1.856% | 2 | 873 | -11.215% |
| 2026-08-31 | 42.02 | 42.02 | 42.02 | 42.02 | +2.488% | 1 | 872 | -9.567% |
| 2026-08-28 | 41.42 | 41.43 | 41.00 | 41.00 | -4.651% | 79 | 838 | -7.317% |
| 2026-08-26 | 42.24 | 43.00 | 42.24 | 43.00 | -2.273% | 5 | 839 | -11.628% |
| 2026-08-25 | 44.00 | 44.00 | 44.00 | 44.00 | -1.124% | 15 | 849 | -13.636% |
| 2026-08-24 | 44.50 | 44.50 | 44.50 | 44.50 | +2.771% | 4 | 845 | -14.607% |
| 2026-08-21 | 43.30 | 43.30 | 43.30 | 43.30 | -3.885% | 15 | 860 | -12.240% |
| 2026-08-19 | 45.05 | 45.05 | 45.05 | 45.05 | +7.262% | 3 | 860 | -15.649% |
| 2026-08-13 | 42.90 | 42.90 | 42.00 | 42.00 | -5.363% | 11 | 869 | -9.524% |
| 2026-08-12 | 43.93 | 44.40 | 43.93 | 44.38 | -3.206% | 9 | 872 | -14.376% |
| 2026-08-11 | 45.85 | 45.85 | 45.85 | 45.85 | +1.889% | 2 | 871 | -17.121% |
| 2026-08-10 | 45.00 | 45.00 | 45.00 | 45.00 | -5.263% | 1 | 872 | -15.556% |
| 2026-08-07 | 47.50 | 47.50 | 47.50 | 47.50 | -3.002% | 1 | 872 | -20.000% |
| 2026-08-04 | 48.97 | 48.97 | 48.97 | 48.97 | -3.030% | 3 | 872 | -22.401% |
| 2026-08-03 | 50.50 | 50.50 | 50.50 | 50.50 | -12.705% | 10 | 882 | -24.752% |
| 2026-07-24 | 57.85 | 57.85 | 57.85 | 57.85 | +13.055% | 1 | 883 | -34.313% |
| 2026-07-14 | 51.30 | 51.30 | 51.17 | 51.17 | +1.327% | 3 | 882 | -25.738% |
| 2026-07-13 | 48.80 | 50.50 | 48.80 | 50.50 | +11.602% | 10 | 882 | -24.752% |
| 2026-07-09 | 45.00 | 45.25 | 45.00 | 45.25 | -5.116% | 8 | 874 | -16.022% |
| 2026-07-08 | 47.40 | 47.69 | 47.40 | 47.69 | +0.189% | 6 | 874 | -20.319% |
| 2026-07-07 | 48.00 | 48.00 | 47.60 | 47.60 | +4.044% | 3 | 874 | -20.168% |
| 2026-07-06 | 45.75 | 45.75 | 45.75 | 45.75 | +0.022% | 20 | 854 | -16.940% |
| 2026-07-02 | 44.26 | 45.75 | 44.02 | 45.74 | +1.644% | 64 | 796 | -16.922% |
| 2026-07-01 | 44.01 | 45.00 | 44.01 | 45.00 | +1.374% | 26 | 772 | -15.556% |
| 2026-06-30 | 44.00 | 44.39 | 44.00 | 44.39 | +1.047% | 3 | 770 | -14.395% |
| 2026-06-29 | 43.00 | 43.93 | 43.00 | 43.93 | +1.808% | 4 | 767 | -13.499% |
| 2026-06-26 | 43.20 | 43.20 | 43.15 | 43.15 | +3.626% | 10 | 767 | -11.935% |
| 2026-06-25 | 41.60 | 41.70 | 41.60 | 41.64 | +5.685% | 8 | 760 | -8.742% |
| 2026-06-24 | 38.73 | 39.40 | 38.73 | 39.40 | +10.674% | 426 | 336 | -3.553% |
| 2026-06-23 | 36.04 | 36.04 | 35.60 | 35.60 | -0.697% | 251 | 87 | +6.742% |
| 2026-06-22 | 35.85 | 35.85 | 35.85 | 35.85 | +8.768% | 2 | 89 | +5.997% |
| 2026-06-16 | 32.96 | 32.96 | 32.96 | 32.96 | -4.186% | 1 | 89 | +15.291% |
| 2026-06-12 | 34.30 | 34.40 | 34.30 | 34.40 | -2.273% | 20 | 94 | +10.465% |
| 2026-06-11 | 35.35 | 35.35 | 35.20 | 35.20 | +28.702% | 4 | 93 | +7.955% |
| 2026-06-03 | 27.25 | 27.35 | 27.25 | 27.35 | +1.484% | 2 | 94 | +38.940% |
| 2026-06-02 | 26.95 | 26.95 | 26.95 | 26.95 | -1.463% | 1 | 94 | +41.002% |
| 2026-06-01 | 27.35 | 27.35 | 27.35 | 27.35 | -3.866% | 25 | 69 | +38.940% |
| 2026-05-29 | 28.40 | 28.45 | 28.30 | 28.45 | -5.167% | 47 | 43 | +33.568% |
| 2026-05-28 | 30.00 | 30.00 | 30.00 | 30.00 | -6.745% | 1 | 44 | +26.667% |
| 2026-05-21 | 32.17 | 32.17 | 32.17 | 32.17 | -3.884% | 1 | 43 | +18.122% |
| 2026-05-18 | 32.90 | 33.47 | 32.90 | 33.47 | +4.856% | 4 | 42 | +13.535% |
| 2026-05-15 | 31.92 | 31.92 | 31.92 | 31.92 | +0.853% | 40 | 42 | +19.048% |
| 2026-05-14 | 30.87 | 31.65 | 30.87 | 31.65 | 0.000% | 41 | 2 | +20.063% |
| 2026-05-11 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 2 | 2 | +20.063% |