ORCL280915P00095000
ORCL Sep 15 2028 95.00 Put
optionOPRA
EODNov 3, 2026
18.80USD+21.683%(+3.35)75Vol770OI
ORCL280915P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.7500 | 18.85 | 18.7500 | 18.80 | +21.683% | 75 | 771 | 0.000% |
| 2026-10-29 | 15.4500 | 15.45 | 15.4500 | 15.45 | +6.699% | 10 | 781 | +21.683% |
| 2026-10-28 | 17.0800 | 17.08 | 14.4800 | 14.48 | -19.196% | 3 | 780 | +29.834% |
| 2026-10-23 | 17.9200 | 17.92 | 17.9200 | 17.92 | +5.723% | 1 | 780 | +4.911% |
| 2026-10-21 | 16.9000 | 16.95 | 16.9000 | 16.95 | +2.417% | 13 | 770 | +10.914% |
| 2026-10-19 | 16.5000 | 16.56 | 16.5000 | 16.55 | -2.071% | 144 | 705 | +13.595% |
| 2026-10-16 | 16.6500 | 17.10 | 16.6000 | 16.90 | +6.490% | 192 | 545 | +11.243% |
| 2026-10-15 | 15.8700 | 15.87 | 15.8700 | 15.87 | -2.037% | 2 | 545 | +18.463% |
| 2026-10-14 | 15.0000 | 16.20 | 15.0000 | 16.20 | +18.248% | 12 | 535 | +16.049% |
| 2026-10-13 | 13.7000 | 13.70 | 13.7000 | 13.70 | -5.517% | 6 | 535 | +37.226% |
| 2026-10-12 | 14.5000 | 14.50 | 14.5000 | 14.50 | +3.571% | 6 | 535 | +29.655% |
| 2026-10-09 | 14.0000 | 14.00 | 14.0000 | 14.00 | -7.895% | 6 | 535 | +34.286% |
| 2026-10-08 | 14.7500 | 15.20 | 14.4900 | 15.20 | -4.762% | 26 | 535 | +23.684% |
| 2026-09-28 | 15.9600 | 15.96 | 15.9600 | 15.96 | +1.077% | 1 | 534 | +17.794% |
| 2026-09-24 | 15.7900 | 15.79 | 15.7900 | 15.79 | +15.678% | 2 | 533 | +19.063% |
| 2026-09-23 | 13.6000 | 13.65 | 13.6000 | 13.65 | +2.018% | 11 | 533 | +37.729% |
| 2026-09-21 | 13.3800 | 13.38 | 13.3800 | 13.38 | -4.429% | 1 | 533 | +40.508% |
| 2026-09-18 | 14.0000 | 14.00 | 14.0000 | 14.00 | +3.704% | 1 | 533 | +34.286% |
| 2026-09-11 | 13.5000 | 13.50 | 13.5000 | 13.50 | -0.954% | 1 | 534 | +39.259% |
| 2026-09-08 | 13.6300 | 13.63 | 13.6300 | 13.63 | -3.333% | 1 | 534 | +37.931% |
| 2026-09-04 | 14.1000 | 14.10 | 14.1000 | 14.10 | -11.599% | 2 | 534 | +33.333% |
| 2026-09-03 | 15.9500 | 15.95 | 15.9500 | 15.95 | -9.117% | 4 | 534 | +17.868% |
| 2026-09-01 | 17.6700 | 17.67 | 17.5000 | 17.55 | -4.516% | 15 | 520 | +7.123% |
| 2026-08-12 | 18.7000 | 19.19 | 18.3800 | 18.38 | -5.744% | 26 | 525 | +2.285% |
| 2026-08-10 | 19.5000 | 19.50 | 19.5000 | 19.50 | -5.340% | 1 | 525 | -3.590% |
| 2026-08-07 | 21.1600 | 21.16 | 20.5000 | 20.60 | -7.623% | 15 | 531 | -8.738% |
| 2026-08-04 | 22.3000 | 22.30 | 22.3000 | 22.30 | -10.764% | 1 | 532 | -15.695% |
| 2026-07-31 | 24.9900 | 24.99 | 24.9900 | 24.99 | -0.040% | 3 | 532 | -24.770% |
| 2026-07-28 | 25.0000 | 25.00 | 25.0000 | 25.00 | -3.772% | 3 | 534 | -24.800% |
| 2026-07-27 | 26.0000 | 26.00 | 25.9800 | 25.98 | -0.077% | 3 | 532 | -27.637% |
| 2026-07-23 | 25.6400 | 26.10 | 25.6400 | 26.00 | +1.602% | 118 | 445 | -27.692% |
| 2026-07-20 | 25.5900 | 25.59 | 25.5900 | 25.59 | +6.492% | 1 | 446 | -26.534% |
| 2026-07-17 | 22.1600 | 24.14 | 22.1600 | 24.03 | -0.290% | 16 | 433 | -21.764% |
| 2026-07-16 | 24.0000 | 24.10 | 24.0000 | 24.10 | +10.046% | 5 | 429 | -21.992% |
| 2026-07-15 | 21.9000 | 21.90 | 21.9000 | 21.90 | -1.351% | 1 | 429 | -14.155% |
| 2026-07-14 | 22.1500 | 22.20 | 22.1500 | 22.20 | -0.270% | 2 | 428 | -15.315% |
| 2026-07-13 | 22.0800 | 22.26 | 22.0100 | 22.26 | +13.862% | 10 | 428 | -15.544% |
| 2026-07-09 | 19.6500 | 19.65 | 19.5500 | 19.55 | -4.401% | 10 | 433 | -3.836% |
| 2026-07-08 | 20.4500 | 20.45 | 20.4500 | 20.45 | +0.294% | 24 | 433 | -8.068% |
| 2026-07-07 | 19.5200 | 20.39 | 19.3800 | 20.39 | +2.462% | 8 | 428 | -7.798% |
| 2026-07-02 | 19.5000 | 19.90 | 19.5000 | 19.90 | +4.352% | 2 | 428 | -5.528% |
| 2026-06-30 | 18.5000 | 19.07 | 18.5000 | 19.07 | +3.641% | 2 | 426 | -1.416% |
| 2026-06-29 | 18.4000 | 18.40 | 18.4000 | 18.40 | +11.583% | 1 | 426 | +2.174% |
| 2026-06-26 | 16.4900 | 16.49 | 16.4900 | 16.49 | -0.061% | 1 | 426 | +14.008% |
| 2026-06-25 | 17.5000 | 17.55 | 16.5000 | 16.50 | +0.733% | 18 | 422 | +13.939% |
| 2026-06-24 | 15.6000 | 16.63 | 15.6000 | 16.38 | +9.200% | 8 | 418 | +14.774% |
| 2026-06-23 | 14.2200 | 15.00 | 14.2200 | 15.00 | +7.143% | 5 | 416 | +25.333% |
| 2026-06-22 | 13.9000 | 14.00 | 13.6000 | 14.00 | +5.820% | 3 | 414 | +34.286% |
| 2026-06-18 | 13.6500 | 13.65 | 13.2300 | 13.23 | +2.558% | 14 | 408 | +42.101% |
| 2026-06-15 | 13.0000 | 13.10 | 12.9000 | 12.90 | -7.989% | 46 | 428 | +45.736% |
| 2026-06-12 | 13.2500 | 14.02 | 13.2500 | 14.02 | +2.336% | 98 | 472 | +34.094% |
| 2026-06-11 | 13.9000 | 14.35 | 13.5500 | 13.70 | +7.451% | 14 | 463 | +37.226% |
| 2026-06-10 | 11.7100 | 12.75 | 11.7100 | 12.75 | +0.791% | 8 | 464 | +47.451% |
| 2026-06-09 | 12.6000 | 12.65 | 12.6000 | 12.65 | +4.979% | 3 | 463 | +48.617% |
| 2026-06-08 | 11.5200 | 12.10 | 11.5200 | 12.05 | +10.550% | 74 | 429 | +56.017% |
| 2026-06-04 | 10.8000 | 10.90 | 10.8000 | 10.90 | +0.276% | 36 | 429 | +72.477% |
| 2026-06-03 | 10.7000 | 10.99 | 10.7000 | 10.87 | +6.569% | 4 | 428 | +72.953% |
| 2026-06-02 | 10.5000 | 10.80 | 10.0000 | 10.20 | -4.673% | 281 | 280 | +84.314% |
| 2026-06-01 | 9.2500 | 11.00 | 9.2500 | 10.70 | -5.727% | 160 | 148 | +75.701% |
| 2026-05-29 | 11.4800 | 11.69 | 10.7500 | 11.35 | -11.328% | 126 | 168 | +65.639% |
| 2026-05-27 | 12.3000 | 13.20 | 12.3000 | 12.80 | -1.387% | 25 | 150 | +46.875% |
| 2026-05-26 | 12.7500 | 13.00 | 12.6800 | 12.98 | -0.916% | 53 | 125 | +44.838% |
| 2026-05-22 | 12.9000 | 13.10 | 12.9000 | 13.10 | +1.236% | 134 | 2 | +43.511% |
| 2026-05-21 | 12.9400 | 12.94 | 12.9400 | 12.94 | -3.071% | 1 | 2 | +45.286% |
| 2026-05-18 | 13.3500 | 13.35 | 13.3500 | 13.35 | +11.715% | 1 | 1 | +40.824% |
| 2026-05-15 | 11.9500 | 11.95 | 11.9500 | 11.95 | 0.000% | 1 | 0 | +57.322% |