ORCL280915P00150000
ORCL Sep 15 2028 150.00 Put
optionOPRA
EODNov 3, 2026
49.81USD-3.018%(-1.55)18Vol1,719OI
ORCL280915P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 50.00 | 50.00 | 49.81 | 49.81 | -3.018% | 18 | 1,717 | 0.000% |
| 2026-11-02 | 48.95 | 51.36 | 48.95 | 51.36 | +12.632% | 2 | 1,715 | -3.018% |
| 2026-10-30 | 45.60 | 45.60 | 45.60 | 45.60 | -2.355% | 1 | 1,715 | +9.232% |
| 2026-10-28 | 46.70 | 46.70 | 46.70 | 46.70 | +0.538% | 1 | 1,714 | +6.660% |
| 2026-10-27 | 46.45 | 46.45 | 46.45 | 46.45 | -3.430% | 1,500 | 2,153 | +7.234% |
| 2026-10-26 | 48.10 | 48.10 | 48.10 | 48.10 | -1.837% | 1 | 2,152 | +3.555% |
| 2026-10-22 | 49.00 | 49.00 | 49.00 | 49.00 | +4.790% | 3 | 2,152 | +1.653% |
| 2026-10-16 | 46.76 | 46.76 | 46.76 | 46.76 | +4.538% | 1 | 2,152 | +6.523% |
| 2026-10-15 | 46.45 | 46.45 | 44.73 | 44.73 | +8.779% | 3 | 2,153 | +11.357% |
| 2026-10-07 | 41.12 | 41.12 | 41.12 | 41.12 | -3.247% | 10 | 2,163 | +21.133% |
| 2026-10-02 | 42.60 | 42.60 | 41.80 | 42.50 | -6.798% | 5 | 2,164 | +17.200% |
| 2026-09-28 | 45.66 | 45.95 | 45.60 | 45.60 | +4.396% | 31 | 2,187 | +9.232% |
| 2026-09-25 | 43.65 | 43.68 | 43.65 | 43.68 | -1.843% | 2 | 2,186 | +14.034% |
| 2026-09-24 | 44.50 | 44.50 | 44.50 | 44.50 | +9.069% | 1 | 2,185 | +11.933% |
| 2026-09-23 | 40.80 | 40.80 | 40.80 | 40.80 | +5.019% | 5 | 2,190 | +22.083% |
| 2026-09-22 | 38.85 | 38.85 | 38.85 | 38.85 | -4.357% | 1 | 2,191 | +28.211% |
| 2026-09-18 | 40.62 | 40.62 | 40.62 | 40.62 | +1.626% | 3 | 2,188 | +22.624% |
| 2026-09-17 | 39.83 | 40.09 | 39.50 | 39.97 | -4.286% | 10 | 2,179 | +24.618% |
| 2026-09-16 | 41.76 | 41.76 | 41.76 | 41.76 | -1.602% | 10 | 2,169 | +19.277% |
| 2026-09-15 | 42.44 | 42.44 | 42.44 | 42.44 | +0.688% | 3 | 2,172 | +17.366% |
| 2026-09-14 | 42.30 | 42.30 | 42.15 | 42.15 | +5.375% | 2 | 2,172 | +18.173% |
| 2026-09-11 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 2 | 2,174 | +24.525% |
| 2026-09-10 | 39.95 | 39.95 | 39.55 | 39.75 | +1.923% | 152 | 2,024 | +25.308% |
| 2026-09-08 | 37.10 | 39.00 | 37.10 | 39.00 | -3.822% | 18 | 2,017 | +27.718% |
| 2026-09-03 | 42.27 | 42.27 | 40.55 | 40.55 | -9.688% | 7 | 2,017 | +22.836% |
| 2026-08-31 | 45.00 | 45.00 | 44.90 | 44.90 | +1.286% | 11 | 2,020 | +10.935% |
| 2026-08-28 | 44.50 | 45.39 | 44.30 | 44.33 | -1.027% | 9 | 2,014 | +12.362% |
| 2026-08-27 | 44.40 | 44.79 | 44.40 | 44.79 | -7.017% | 4 | 2,014 | +11.208% |
| 2026-08-20 | 48.64 | 48.64 | 48.17 | 48.17 | -0.578% | 2 | 2,012 | +3.405% |
| 2026-08-19 | 49.67 | 49.67 | 48.45 | 48.45 | +7.119% | 2 | 2,010 | +2.807% |
| 2026-08-13 | 45.23 | 45.23 | 45.23 | 45.23 | -2.940% | 1 | 2,009 | +10.126% |
| 2026-08-12 | 46.90 | 47.36 | 46.00 | 46.60 | -5.381% | 27 | 2,014 | +6.888% |
| 2026-08-10 | 48.86 | 49.25 | 48.86 | 49.25 | -1.892% | 2 | 2,015 | +1.137% |
| 2026-08-07 | 50.62 | 50.84 | 50.20 | 50.20 | -1.665% | 9 | 2,017 | -0.777% |
| 2026-08-05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.565% | 50 | 1,967 | -2.429% |
| 2026-08-04 | 51.34 | 51.34 | 51.34 | 51.34 | -6.908% | 30 | 1,997 | -2.980% |
| 2026-08-03 | 55.50 | 55.50 | 54.15 | 55.15 | -6.048% | 61 | 1,988 | -9.683% |
| 2026-07-30 | 58.50 | 58.70 | 58.49 | 58.70 | -5.323% | 167 | 2,155 | -15.145% |
| 2026-07-29 | 61.50 | 62.00 | 61.50 | 62.00 | -1.274% | 60 | 2,095 | -19.661% |
| 2026-07-28 | 62.00 | 62.80 | 62.00 | 62.80 | +3.630% | 64 | 2,045 | -20.685% |
| 2026-07-27 | 60.60 | 60.60 | 60.60 | 60.60 | -2.258% | 3 | 2,048 | -17.805% |
| 2026-07-24 | 61.60 | 62.00 | 61.60 | 62.00 | +7.452% | 30 | 2,018 | -19.661% |
| 2026-07-22 | 57.20 | 57.70 | 57.20 | 57.70 | -2.534% | 52 | 1,970 | -13.674% |
| 2026-07-20 | 57.63 | 59.55 | 57.63 | 59.20 | +4.779% | 19 | 1,965 | -15.861% |
| 2026-07-17 | 56.95 | 56.95 | 55.89 | 56.50 | +4.804% | 73 | 1,895 | -11.841% |
| 2026-07-15 | 54.95 | 54.95 | 53.58 | 53.91 | -1.444% | 7 | 1,896 | -7.605% |
| 2026-07-14 | 54.22 | 54.70 | 54.22 | 54.70 | +3.013% | 2 | 1,898 | -8.940% |
| 2026-07-13 | 50.66 | 53.10 | 50.66 | 53.10 | +6.669% | 23 | 1,897 | -6.196% |
| 2026-07-10 | 49.78 | 49.78 | 49.78 | 49.78 | +3.773% | 1 | 1,896 | +0.060% |
| 2026-07-09 | 47.95 | 47.97 | 47.60 | 47.97 | -4.251% | 3 | 1,894 | +3.836% |
| 2026-07-08 | 48.71 | 51.45 | 48.71 | 50.10 | -0.477% | 111 | 1,890 | -0.579% |
| 2026-07-07 | 50.11 | 50.75 | 50.11 | 50.34 | +2.840% | 16 | 1,878 | -1.053% |
| 2026-07-06 | 49.22 | 49.22 | 48.77 | 48.95 | -1.291% | 4 | 1,874 | +1.757% |
| 2026-07-02 | 49.00 | 49.59 | 48.89 | 49.59 | +2.777% | 7 | 1,873 | +0.444% |
| 2026-07-01 | 47.91 | 48.25 | 47.70 | 48.25 | +2.420% | 6 | 1,867 | +3.233% |
| 2026-06-30 | 47.48 | 48.25 | 47.11 | 47.11 | +0.835% | 3 | 1,864 | +5.731% |
| 2026-06-29 | 45.29 | 46.85 | 45.29 | 46.72 | +0.473% | 5 | 1,866 | +6.614% |
| 2026-06-26 | 45.05 | 46.50 | 43.95 | 46.50 | +2.944% | 32 | 1,848 | +7.118% |
| 2026-06-25 | 44.40 | 45.17 | 44.40 | 45.17 | +4.343% | 13 | 1,847 | +10.272% |
| 2026-06-24 | 41.75 | 43.75 | 41.75 | 43.29 | +9.180% | 1,671 | 192 | +15.061% |
| 2026-06-23 | 39.65 | 39.65 | 39.65 | 39.65 | +3.255% | 3 | 189 | +25.624% |
| 2026-06-22 | 36.20 | 38.40 | 36.20 | 38.40 | +8.475% | 84 | 141 | +29.714% |
| 2026-06-17 | 35.40 | 35.40 | 35.40 | 35.40 | +1.404% | 1 | 141 | +40.706% |
| 2026-06-15 | 35.53 | 35.53 | 34.91 | 34.91 | -5.393% | 3 | 142 | +42.681% |
| 2026-06-12 | 36.80 | 36.90 | 36.70 | 36.90 | -2.895% | 21 | 148 | +34.986% |
| 2026-06-11 | 38.00 | 38.20 | 37.67 | 38.00 | +13.467% | 10 | 142 | +31.079% |
| 2026-06-10 | 33.50 | 33.50 | 33.00 | 33.49 | -2.133% | 24 | 128 | +48.731% |
| 2026-06-09 | 33.15 | 34.22 | 33.15 | 34.22 | +8.052% | 3 | 127 | +45.558% |
| 2026-06-08 | 32.30 | 32.30 | 31.67 | 31.67 | -1.646% | 11 | 116 | +57.278% |
| 2026-06-05 | 30.55 | 32.20 | 30.55 | 32.20 | +8.454% | 2 | 116 | +54.689% |
| 2026-06-03 | 29.70 | 30.05 | 29.69 | 29.69 | +3.811% | 5 | 115 | +67.767% |
| 2026-06-02 | 28.25 | 28.85 | 28.25 | 28.60 | +3.063% | 33 | 115 | +74.161% |
| 2026-06-01 | 29.00 | 29.00 | 27.75 | 27.75 | -7.346% | 37 | 100 | +79.495% |
| 2026-05-29 | 31.50 | 31.50 | 29.95 | 29.95 | -6.843% | 11 | 100 | +66.311% |
| 2026-05-28 | 32.14 | 32.15 | 32.14 | 32.15 | -5.441% | 10 | 90 | +54.930% |
| 2026-05-27 | 34.00 | 34.00 | 34.00 | 34.00 | -0.585% | 5 | 90 | +46.500% |
| 2026-05-26 | 33.85 | 34.20 | 33.85 | 34.20 | -0.292% | 66 | 74 | +45.643% |
| 2026-05-21 | 34.15 | 34.35 | 34.00 | 34.30 | +1.479% | 32 | 57 | +45.219% |
| 2026-05-15 | 34.17 | 34.17 | 33.80 | 33.80 | +0.297% | 50 | 7 | +47.367% |
| 2026-05-14 | 33.70 | 33.70 | 33.70 | 33.70 | -6.389% | 1 | 7 | +47.804% |
| 2026-05-12 | 35.40 | 36.24 | 35.40 | 36.00 | +5.109% | 6 | 1 | +38.361% |
| 2026-05-11 | 33.98 | 34.25 | 33.98 | 34.25 | 0.000% | 2 | 7 | +45.431% |