ORCL281215P00120000
ORCL Dec 15 2028 120.00 Put
optionOPRA
EODOct 6, 2026
25.60USD-2.476%(-0.65)300Vol6,799OI
ORCL281215P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.85 | 25.90 | 25.60 | 25.60 | -2.476% | 300 | 6,812 | 0.000% |
| 2026-10-05 | 26.55 | 26.68 | 26.25 | 26.25 | -4.197% | 8 | 6,804 | -2.476% |
| 2026-10-02 | 27.04 | 27.45 | 26.90 | 27.40 | -3.009% | 140 | 6,806 | -6.569% |
| 2026-10-01 | 28.55 | 28.55 | 28.25 | 28.25 | -0.912% | 3 | 6,805 | -9.381% |
| 2026-09-30 | 28.51 | 28.51 | 28.51 | 28.51 | +1.712% | 2 | 6,803 | -10.207% |
| 2026-09-29 | 27.80 | 28.03 | 27.80 | 28.03 | -3.345% | 15 | 6,818 | -8.669% |
| 2026-09-28 | 29.29 | 29.29 | 29.00 | 29.00 | +3.571% | 2,011 | 4,807 | -11.724% |
| 2026-09-25 | 28.00 | 28.00 | 28.00 | 28.00 | -0.885% | 1 | 4,806 | -8.571% |
| 2026-09-24 | 28.25 | 28.25 | 28.25 | 28.25 | +12.326% | 1 | 4,805 | -9.381% |
| 2026-09-22 | 25.15 | 25.15 | 25.15 | 25.15 | +0.119% | 1 | 4,804 | +1.789% |
| 2026-09-21 | 25.12 | 25.12 | 25.12 | 25.12 | -4.012% | 1 | 4,803 | +1.911% |
| 2026-09-18 | 26.05 | 26.17 | 26.05 | 26.17 | +2.027% | 6 | 4,799 | -2.178% |
| 2026-09-17 | 25.74 | 26.00 | 25.65 | 25.65 | -4.930% | 6 | 4,805 | -0.195% |
| 2026-09-16 | 26.92 | 26.98 | 26.92 | 26.98 | -2.423% | 2 | 4,805 | -5.115% |
| 2026-09-15 | 28.70 | 28.70 | 27.30 | 27.65 | +0.472% | 364 | 4,464 | -7.414% |
| 2026-09-14 | 28.20 | 28.46 | 27.25 | 27.52 | +6.874% | 425 | 4,073 | -6.977% |
| 2026-09-11 | 26.70 | 26.70 | 24.80 | 25.75 | -1.605% | 215 | 3,866 | -0.583% |
| 2026-09-10 | 25.70 | 26.18 | 25.70 | 26.17 | +4.263% | 31 | 3,839 | -2.178% |
| 2026-09-09 | 25.20 | 25.20 | 24.85 | 25.10 | 0.000% | 14 | 3,827 | +1.992% |
| 2026-09-08 | 23.78 | 25.10 | 23.78 | 25.10 | -4.816% | 32 | 3,797 | +1.992% |
| 2026-09-04 | 26.03 | 27.20 | 26.03 | 26.37 | -3.407% | 16 | 3,788 | -2.920% |
| 2026-09-03 | 29.00 | 29.00 | 26.80 | 27.30 | -5.797% | 2,080 | 1,777 | -6.227% |
| 2026-09-02 | 30.85 | 30.85 | 28.98 | 28.98 | -6.817% | 11 | 1,780 | -11.663% |
| 2026-09-01 | 31.10 | 31.10 | 30.45 | 31.10 | +4.362% | 587 | 1,296 | -17.685% |
| 2026-08-31 | 30.35 | 30.35 | 29.80 | 29.80 | +0.404% | 402 | 898 | -14.094% |
| 2026-08-28 | 29.76 | 29.80 | 29.50 | 29.68 | -1.001% | 50 | 936 | -13.747% |
| 2026-08-27 | 29.40 | 30.78 | 29.40 | 29.98 | -3.290% | 56 | 904 | -14.610% |
| 2026-08-26 | 31.00 | 31.00 | 31.00 | 31.00 | -5.545% | 1 | 903 | -17.419% |
| 2026-08-20 | 32.00 | 32.82 | 32.00 | 32.82 | +0.367% | 3 | 904 | -21.999% |
| 2026-08-19 | 32.70 | 32.70 | 32.70 | 32.70 | -0.517% | 2 | 906 | -21.713% |
| 2026-08-18 | 32.39 | 32.87 | 32.39 | 32.87 | +3.528% | 3 | 903 | -22.117% |
| 2026-08-17 | 31.75 | 31.87 | 31.65 | 31.75 | -0.781% | 10 | 903 | -19.370% |
| 2026-08-14 | 31.15 | 32.00 | 31.15 | 32.00 | +1.426% | 3 | 902 | -20.000% |
| 2026-08-13 | 31.09 | 31.55 | 31.09 | 31.55 | -1.221% | 19 | 887 | -18.859% |
| 2026-08-12 | 32.35 | 32.65 | 31.94 | 31.94 | -2.918% | 17 | 890 | -19.850% |
| 2026-08-10 | 33.80 | 33.80 | 32.90 | 32.90 | -7.324% | 384 | 532 | -22.188% |
| 2026-08-07 | 35.87 | 35.87 | 35.50 | 35.50 | -0.421% | 3 | 533 | -27.887% |
| 2026-08-06 | 35.69 | 35.69 | 35.65 | 35.65 | +0.112% | 2 | 533 | -28.191% |
| 2026-08-05 | 35.60 | 35.61 | 35.60 | 35.61 | +1.395% | 11 | 524 | -28.110% |
| 2026-08-04 | 35.12 | 35.12 | 35.12 | 35.12 | -3.224% | 1 | 525 | -27.107% |
| 2026-08-03 | 37.00 | 37.00 | 36.29 | 36.29 | -9.139% | 10 | 527 | -29.457% |
| 2026-07-31 | 37.30 | 39.94 | 37.30 | 39.94 | -2.585% | 30 | 517 | -35.904% |
| 2026-07-30 | 41.00 | 41.00 | 41.00 | 41.00 | -3.552% | 2 | 515 | -37.561% |
| 2026-07-29 | 42.40 | 43.25 | 42.40 | 42.51 | +0.615% | 25 | 514 | -39.779% |
| 2026-07-28 | 42.25 | 42.25 | 42.25 | 42.25 | +0.595% | 2 | 512 | -39.408% |
| 2026-07-27 | 42.24 | 42.87 | 41.95 | 42.00 | -5.448% | 352 | 252 | -39.048% |
| 2026-07-24 | 43.25 | 44.42 | 42.56 | 44.42 | +4.764% | 9 | 246 | -42.368% |
| 2026-07-23 | 42.38 | 42.40 | 41.70 | 42.40 | +5.473% | 154 | 96 | -39.623% |
| 2026-07-22 | 40.20 | 40.20 | 40.20 | 40.20 | +0.249% | 1 | 95 | -36.318% |
| 2026-07-21 | 40.85 | 40.85 | 40.10 | 40.10 | -2.528% | 80 | 24 | -36.160% |
| 2026-07-20 | 40.90 | 41.14 | 39.91 | 41.14 | 0.000% | 25 | 0 | -37.773% |