ORCL281215P00100000
ORCL Dec 15 2028 100.00 Put
optionOPRA
EODOct 6, 2026
17.15USD-1.267%(-0.22)51Vol8,985OI
ORCL281215P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.30 | 17.30 | 17.10 | 17.15 | -1.267% | 51 | 9,034 | 0.000% |
| 2026-10-05 | 17.35 | 17.37 | 17.35 | 17.37 | -2.196% | 6 | 9,030 | -1.267% |
| 2026-10-02 | 17.81 | 17.81 | 17.76 | 17.76 | -5.632% | 200 | 8,830 | -3.435% |
| 2026-10-01 | 18.70 | 19.01 | 18.43 | 18.82 | +0.373% | 229 | 8,628 | -8.874% |
| 2026-09-30 | 19.00 | 19.00 | 18.75 | 18.75 | +2.180% | 21 | 8,628 | -8.533% |
| 2026-09-29 | 19.15 | 19.15 | 18.07 | 18.35 | -5.412% | 5 | 8,631 | -6.540% |
| 2026-09-28 | 19.10 | 19.50 | 19.00 | 19.40 | +5.435% | 719 | 7,918 | -11.598% |
| 2026-09-25 | 18.35 | 18.50 | 18.25 | 18.40 | +1.099% | 47 | 7,883 | -6.793% |
| 2026-09-24 | 18.25 | 19.05 | 18.15 | 18.20 | +8.205% | 253 | 7,679 | -5.769% |
| 2026-09-23 | 16.88 | 16.88 | 16.80 | 16.82 | +2.249% | 30 | 7,679 | +1.962% |
| 2026-09-22 | 16.25 | 16.45 | 16.25 | 16.45 | -0.303% | 5 | 7,678 | +4.255% |
| 2026-09-21 | 17.00 | 17.00 | 16.35 | 16.50 | -1.786% | 33 | 7,677 | +3.939% |
| 2026-09-18 | 17.34 | 17.47 | 16.80 | 16.80 | +0.539% | 215 | 7,486 | +2.083% |
| 2026-09-17 | 17.00 | 17.00 | 16.70 | 16.71 | -6.387% | 320 | 7,182 | +2.633% |
| 2026-09-16 | 17.86 | 17.86 | 17.60 | 17.85 | -3.252% | 957 | 6,426 | -3.922% |
| 2026-09-15 | 18.55 | 18.55 | 17.95 | 18.45 | +1.653% | 322 | 6,121 | -7.046% |
| 2026-09-14 | 17.55 | 18.40 | 17.55 | 18.15 | +4.611% | 1,113 | 5,022 | -5.510% |
| 2026-09-11 | 15.75 | 17.35 | 15.75 | 17.35 | -0.857% | 306 | 4,720 | -1.153% |
| 2026-09-10 | 17.40 | 17.50 | 17.00 | 17.50 | +4.790% | 322 | 4,409 | -2.000% |
| 2026-09-09 | 16.72 | 16.72 | 16.40 | 16.70 | -1.475% | 164 | 4,251 | +2.695% |
| 2026-09-08 | 16.10 | 17.10 | 16.10 | 16.95 | -3.693% | 32 | 4,242 | +1.180% |
| 2026-09-04 | 17.80 | 17.80 | 17.50 | 17.60 | -2.222% | 605 | 3,644 | -2.557% |
| 2026-09-03 | 19.30 | 19.30 | 17.66 | 18.00 | -6.832% | 43 | 3,663 | -4.722% |
| 2026-09-02 | 20.50 | 21.64 | 19.32 | 19.32 | -8.652% | 1,133 | 2,659 | -11.232% |
| 2026-09-01 | 21.00 | 21.25 | 20.85 | 21.15 | +4.963% | 696 | 2,070 | -18.913% |
| 2026-08-31 | 20.57 | 20.57 | 19.81 | 20.15 | -1.080% | 31 | 2,071 | -14.888% |
| 2026-08-28 | 20.33 | 20.41 | 19.90 | 20.37 | -1.926% | 11 | 2,066 | -15.808% |
| 2026-08-27 | 21.55 | 21.55 | 20.77 | 20.77 | -2.028% | 5 | 2,067 | -17.429% |
| 2026-08-26 | 21.00 | 21.20 | 21.00 | 21.20 | -2.529% | 8 | 2,065 | -19.104% |
| 2026-08-25 | 22.00 | 22.00 | 21.55 | 21.75 | -4.731% | 8 | 2,069 | -21.149% |
| 2026-08-24 | 22.83 | 22.83 | 22.83 | 22.83 | +3.773% | 1 | 2,069 | -24.880% |
| 2026-08-21 | 21.79 | 22.00 | 21.79 | 22.00 | -1.345% | 3 | 2,066 | -22.045% |
| 2026-08-20 | 22.80 | 22.80 | 22.20 | 22.30 | +0.180% | 503 | 1,597 | -23.094% |
| 2026-08-19 | 22.40 | 22.63 | 21.95 | 22.26 | -2.368% | 762 | 935 | -22.956% |
| 2026-08-18 | 22.50 | 22.80 | 22.50 | 22.80 | +3.261% | 2 | 933 | -24.781% |
| 2026-08-17 | 22.64 | 22.64 | 22.05 | 22.08 | +0.822% | 212 | 723 | -22.328% |
| 2026-08-14 | 22.28 | 22.28 | 21.90 | 21.90 | -0.182% | 2 | 722 | -21.689% |
| 2026-08-13 | 22.00 | 22.00 | 21.94 | 21.94 | -4.024% | 3 | 719 | -21.832% |
| 2026-08-12 | 22.90 | 22.90 | 22.86 | 22.86 | -1.677% | 2 | 719 | -24.978% |
| 2026-08-11 | 23.30 | 24.02 | 23.25 | 23.25 | +0.649% | 60 | 691 | -26.237% |
| 2026-08-10 | 23.50 | 23.50 | 23.10 | 23.10 | -6.098% | 2 | 693 | -25.758% |
| 2026-08-07 | 25.00 | 25.00 | 24.60 | 24.60 | -3.869% | 5 | 693 | -30.285% |
| 2026-08-06 | 25.59 | 25.59 | 25.59 | 25.59 | +1.750% | 1 | 692 | -32.982% |
| 2026-08-05 | 25.39 | 25.39 | 25.15 | 25.15 | +0.080% | 3 | 695 | -31.809% |
| 2026-08-04 | 25.50 | 25.80 | 25.05 | 25.13 | -4.811% | 11 | 686 | -31.755% |
| 2026-08-03 | 27.46 | 27.47 | 26.12 | 26.40 | -6.383% | 13 | 675 | -35.038% |
| 2026-07-31 | 29.00 | 29.00 | 28.20 | 28.20 | -4.147% | 2 | 673 | -39.184% |
| 2026-07-30 | 30.00 | 30.00 | 29.05 | 29.42 | -4.790% | 15 | 680 | -41.706% |
| 2026-07-29 | 31.18 | 31.47 | 30.90 | 30.90 | +0.947% | 12 | 669 | -44.498% |
| 2026-07-28 | 30.61 | 30.61 | 30.61 | 30.61 | -1.258% | 3 | 667 | -43.973% |
| 2026-07-27 | 30.61 | 31.00 | 30.61 | 31.00 | -2.516% | 3 | 666 | -44.677% |
| 2026-07-24 | 31.35 | 31.80 | 30.98 | 31.80 | +4.092% | 28 | 664 | -46.069% |
| 2026-07-23 | 29.00 | 30.74 | 29.00 | 30.55 | +5.091% | 50 | 650 | -43.863% |
| 2026-07-22 | 29.95 | 29.95 | 27.99 | 29.07 | +0.241% | 26 | 624 | -41.004% |
| 2026-07-21 | 28.90 | 29.00 | 28.90 | 29.00 | -3.333% | 21 | 604 | -40.862% |
| 2026-07-20 | 28.35 | 30.00 | 28.20 | 30.00 | 0.000% | 604 | 0 | -42.833% |