ORCL281215P00105000
ORCL Dec 15 2028 105.00 Put
optionOPRA
EODSep 30, 2026
21.10USD-1.906%(-0.41)5Vol1,447OI
ORCL281215P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 21.10 | 21.10 | 21.10 | 21.10 | -1.906% | 5 | 1,452 | 0.000% |
| 2026-09-28 | 21.60 | 21.70 | 21.51 | 21.51 | +3.165% | 4 | 1,452 | -1.906% |
| 2026-09-24 | 21.10 | 21.10 | 20.85 | 20.85 | +10.610% | 12 | 1,461 | +1.199% |
| 2026-09-23 | 18.85 | 18.85 | 18.85 | 18.85 | +2.168% | 2 | 1,459 | +11.936% |
| 2026-09-22 | 18.45 | 18.45 | 18.45 | 18.45 | -1.862% | 3 | 1,456 | +14.363% |
| 2026-09-21 | 18.65 | 18.80 | 18.65 | 18.80 | -0.265% | 5 | 1,461 | +12.234% |
| 2026-09-18 | 19.50 | 19.50 | 18.85 | 18.85 | +0.266% | 3 | 1,462 | +11.936% |
| 2026-09-17 | 18.80 | 18.80 | 18.80 | 18.80 | -5.953% | 1 | 1,463 | +12.234% |
| 2026-09-16 | 19.99 | 19.99 | 19.99 | 19.99 | -2.010% | 1 | 1,462 | +5.553% |
| 2026-09-15 | 20.30 | 20.47 | 20.30 | 20.40 | +0.641% | 40 | 1,502 | +3.431% |
| 2026-09-14 | 20.85 | 20.85 | 20.18 | 20.27 | +6.684% | 15 | 1,495 | +4.095% |
| 2026-09-11 | 19.35 | 19.35 | 18.86 | 19.00 | -2.664% | 18 | 1,505 | +11.053% |
| 2026-09-10 | 19.19 | 19.52 | 19.19 | 19.52 | +5.400% | 20 | 1,525 | +8.094% |
| 2026-09-09 | 18.75 | 18.75 | 18.52 | 18.52 | -1.227% | 11 | 1,534 | +13.931% |
| 2026-09-08 | 18.70 | 18.75 | 18.70 | 18.75 | -3.797% | 6 | 1,529 | +12.533% |
| 2026-09-04 | 19.60 | 19.60 | 19.49 | 19.49 | -11.570% | 3 | 1,528 | +8.261% |
| 2026-09-02 | 22.30 | 22.43 | 22.04 | 22.04 | -6.093% | 103 | 1,517 | -4.265% |
| 2026-09-01 | 23.25 | 23.67 | 23.25 | 23.47 | +4.126% | 124 | 1,395 | -10.098% |
| 2026-08-31 | 22.65 | 22.65 | 22.54 | 22.54 | +1.303% | 262 | 1,136 | -6.389% |
| 2026-08-28 | 22.23 | 22.56 | 22.23 | 22.25 | -9.184% | 203 | 934 | -5.169% |
| 2026-08-25 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 10 | 927 | -13.878% |
| 2026-08-24 | 24.96 | 24.96 | 24.50 | 24.50 | +2.254% | 2 | 927 | -13.878% |
| 2026-08-21 | 23.96 | 23.96 | 23.96 | 23.96 | -3.620% | 1 | 927 | -11.937% |
| 2026-08-19 | 25.80 | 25.80 | 24.86 | 24.86 | -0.956% | 2 | 926 | -15.125% |
| 2026-08-18 | 25.10 | 25.10 | 25.10 | 25.10 | +1.784% | 100 | 826 | -15.936% |
| 2026-08-17 | 24.66 | 24.66 | 24.66 | 24.66 | +1.859% | 10 | 816 | -14.436% |
| 2026-08-14 | 24.21 | 24.21 | 24.21 | 24.21 | +2.152% | 3 | 813 | -12.846% |
| 2026-08-13 | 23.70 | 23.70 | 23.70 | 23.70 | -1.373% | 1 | 812 | -10.970% |
| 2026-08-12 | 27.45 | 27.45 | 24.03 | 24.03 | -7.754% | 3 | 815 | -12.193% |
| 2026-08-11 | 26.25 | 26.25 | 26.05 | 26.05 | -0.837% | 10 | 816 | -19.002% |
| 2026-08-10 | 26.27 | 26.27 | 26.27 | 26.27 | -3.773% | 1 | 816 | -19.680% |
| 2026-08-07 | 27.59 | 27.59 | 27.30 | 27.30 | -1.975% | 4 | 816 | -22.711% |
| 2026-08-06 | 27.85 | 27.85 | 27.85 | 27.85 | -3.633% | 10 | 816 | -24.237% |
| 2026-08-03 | 28.85 | 28.90 | 28.85 | 28.90 | -12.926% | 2 | 816 | -26.990% |
| 2026-07-28 | 33.35 | 33.35 | 33.19 | 33.19 | -1.220% | 12 | 804 | -36.427% |
| 2026-07-27 | 33.60 | 33.60 | 33.60 | 33.60 | -0.592% | 1 | 803 | -37.202% |
| 2026-07-24 | 33.80 | 33.80 | 33.80 | 33.80 | +3.049% | 800 | 3 | -37.574% |
| 2026-07-23 | 32.80 | 32.80 | 32.80 | 32.80 | +1.391% | 1 | 3 | -35.671% |
| 2026-07-20 | 31.69 | 32.35 | 31.69 | 32.35 | 0.000% | 5 | 3 | -34.776% |