ORCL281215P00125000
ORCL Dec 15 2028 125.00 Put
optionOPRA
EODOct 6, 2026
28.10USD-2.701%(-0.78)11Vol2,207OI
ORCL281215P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.71 | 28.71 | 28.10 | 28.10 | -2.701% | 11 | 2,209 | 0.000% |
| 2026-10-05 | 28.75 | 28.90 | 28.75 | 28.88 | -3.573% | 11 | 2,208 | -2.701% |
| 2026-10-02 | 29.80 | 29.95 | 29.45 | 29.95 | -3.074% | 27 | 2,217 | -6.177% |
| 2026-10-01 | 31.20 | 31.24 | 30.90 | 30.90 | +0.849% | 26 | 2,201 | -9.061% |
| 2026-09-30 | 30.64 | 30.64 | 30.64 | 30.64 | -0.519% | 10 | 2,191 | -8.290% |
| 2026-09-29 | 30.80 | 30.80 | 30.80 | 30.80 | -3.599% | 2 | 2,189 | -8.766% |
| 2026-09-28 | 32.07 | 32.07 | 31.95 | 31.95 | +4.961% | 1,612 | 1,713 | -12.050% |
| 2026-09-25 | 30.45 | 30.55 | 30.40 | 30.44 | -2.872% | 26 | 1,718 | -7.687% |
| 2026-09-24 | 30.00 | 32.00 | 30.00 | 31.34 | +9.965% | 23 | 1,713 | -10.338% |
| 2026-09-23 | 28.30 | 28.50 | 28.27 | 28.50 | +2.703% | 31 | 1,714 | -1.404% |
| 2026-09-22 | 27.60 | 27.75 | 27.55 | 27.75 | -0.716% | 11 | 1,714 | +1.261% |
| 2026-09-18 | 28.41 | 28.77 | 27.95 | 27.95 | +0.179% | 29 | 1,718 | +0.537% |
| 2026-09-17 | 27.90 | 27.90 | 27.90 | 27.90 | -5.743% | 6 | 1,718 | +0.717% |
| 2026-09-16 | 29.57 | 29.60 | 29.57 | 29.60 | -2.535% | 4 | 1,717 | -5.068% |
| 2026-09-15 | 30.25 | 30.37 | 29.90 | 30.37 | +0.998% | 23 | 1,717 | -7.474% |
| 2026-09-14 | 30.20 | 30.20 | 29.95 | 30.07 | +8.439% | 32 | 1,715 | -6.551% |
| 2026-09-08 | 27.73 | 27.73 | 27.73 | 27.73 | -2.940% | 1 | 1,714 | +1.334% |
| 2026-09-04 | 28.70 | 28.90 | 28.50 | 28.57 | -2.757% | 20 | 1,707 | -1.645% |
| 2026-09-03 | 30.50 | 30.50 | 29.30 | 29.38 | -6.582% | 18 | 1,698 | -4.357% |
| 2026-09-02 | 33.20 | 33.45 | 31.45 | 31.45 | -7.172% | 548 | 1,426 | -10.652% |
| 2026-09-01 | 33.35 | 33.88 | 33.35 | 33.88 | +4.150% | 10 | 1,429 | -17.060% |
| 2026-08-31 | 32.60 | 32.60 | 32.51 | 32.53 | +0.247% | 12 | 1,426 | -13.618% |
| 2026-08-28 | 32.45 | 32.45 | 32.45 | 32.45 | -3.134% | 5 | 1,426 | -13.405% |
| 2026-08-27 | 33.50 | 33.50 | 33.50 | 33.50 | +0.149% | 1 | 1,427 | -16.119% |
| 2026-08-26 | 33.45 | 33.45 | 33.45 | 33.45 | -4.836% | 1 | 1,428 | -15.994% |
| 2026-08-24 | 35.15 | 35.15 | 35.15 | 35.15 | -0.284% | 102 | 1,326 | -20.057% |
| 2026-08-20 | 35.68 | 35.68 | 34.95 | 35.25 | -0.704% | 544 | 977 | -20.284% |
| 2026-08-19 | 35.50 | 35.50 | 35.50 | 35.50 | +1.429% | 1 | 976 | -20.845% |
| 2026-08-18 | 35.00 | 35.00 | 35.00 | 35.00 | +1.597% | 1 | 975 | -19.714% |
| 2026-08-17 | 34.45 | 34.66 | 34.10 | 34.45 | +0.731% | 706 | 345 | -18.433% |
| 2026-08-13 | 33.60 | 34.20 | 33.60 | 34.20 | -2.230% | 2 | 345 | -17.836% |
| 2026-08-12 | 34.70 | 35.20 | 34.70 | 34.98 | -1.186% | 32 | 347 | -19.668% |
| 2026-08-10 | 36.67 | 36.67 | 35.40 | 35.40 | -5.600% | 271 | 124 | -20.621% |
| 2026-08-07 | 37.61 | 37.61 | 37.50 | 37.50 | -2.547% | 2 | 124 | -25.067% |
| 2026-08-05 | 38.50 | 38.50 | 38.48 | 38.48 | +0.733% | 6 | 130 | -26.975% |
| 2026-08-04 | 38.20 | 38.20 | 38.20 | 38.20 | -4.141% | 5 | 125 | -26.440% |
| 2026-08-03 | 42.00 | 42.00 | 39.85 | 39.85 | -6.125% | 3 | 124 | -29.486% |
| 2026-07-31 | 42.60 | 44.50 | 41.31 | 42.45 | -3.347% | 41 | 121 | -33.804% |
| 2026-07-30 | 44.40 | 44.50 | 43.92 | 43.92 | -4.522% | 48 | 75 | -36.020% |
| 2026-07-29 | 46.00 | 46.00 | 46.00 | 46.00 | +2.564% | 1 | 75 | -38.913% |
| 2026-07-28 | 46.13 | 46.13 | 44.85 | 44.85 | -0.906% | 22 | 73 | -37.347% |
| 2026-07-27 | 45.26 | 45.26 | 45.26 | 45.26 | -2.750% | 1 | 73 | -37.914% |
| 2026-07-24 | 46.26 | 46.54 | 45.83 | 46.54 | +4.584% | 24 | 66 | -39.622% |
| 2026-07-23 | 44.50 | 44.50 | 44.50 | 44.50 | +8.378% | 1 | 65 | -36.854% |
| 2026-07-22 | 41.06 | 41.06 | 41.06 | 41.06 | -4.733% | 10 | 55 | -31.564% |
| 2026-07-21 | 43.45 | 43.45 | 43.08 | 43.10 | -1.079% | 51 | 28 | -34.803% |
| 2026-07-20 | 43.60 | 44.00 | 43.16 | 43.57 | 0.000% | 32 | 0 | -35.506% |