ORCL281215P00140000
ORCL Dec 15 2028 140.00 Put
optionOPRA
EODOct 5, 2026
37.35USD-2.353%(-0.90)8Vol1,229OI
ORCL281215P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.25 | 37.40 | 37.10 | 37.35 | -2.353% | 8 | 1,223 | 0.000% |
| 2026-10-02 | 38.25 | 38.42 | 38.25 | 38.25 | -4.351% | 14 | 1,213 | -2.353% |
| 2026-10-01 | 39.90 | 39.99 | 39.90 | 39.99 | +1.756% | 9 | 1,209 | -6.602% |
| 2026-09-30 | 39.60 | 39.60 | 39.30 | 39.30 | -0.025% | 16 | 1,210 | -4.962% |
| 2026-09-29 | 38.69 | 39.37 | 38.69 | 39.31 | +0.281% | 7 | 1,215 | -4.986% |
| 2026-09-25 | 39.20 | 39.20 | 39.20 | 39.20 | -3.090% | 10 | 1,215 | -4.719% |
| 2026-09-24 | 40.50 | 40.50 | 40.45 | 40.45 | +11.126% | 3 | 1,214 | -7.664% |
| 2026-09-23 | 36.40 | 36.40 | 36.40 | 36.40 | +2.190% | 5 | 1,214 | +2.610% |
| 2026-09-22 | 35.64 | 35.64 | 35.62 | 35.62 | -0.725% | 3 | 1,211 | +4.857% |
| 2026-09-21 | 35.88 | 35.88 | 35.88 | 35.88 | -2.896% | 9 | 1,220 | +4.097% |
| 2026-09-18 | 36.38 | 37.00 | 36.38 | 36.95 | +2.953% | 24 | 1,216 | +1.083% |
| 2026-09-17 | 36.00 | 36.00 | 35.70 | 35.89 | -7.141% | 8 | 1,221 | +4.068% |
| 2026-09-16 | 37.50 | 38.65 | 37.31 | 38.65 | +1.311% | 8 | 1,219 | -3.364% |
| 2026-09-15 | 38.55 | 39.30 | 38.15 | 38.15 | -0.909% | 38 | 1,187 | -2.097% |
| 2026-09-14 | 38.24 | 38.85 | 38.20 | 38.50 | +5.105% | 32 | 1,155 | -2.987% |
| 2026-09-11 | 35.00 | 36.63 | 35.00 | 36.63 | +4.747% | 9 | 1,152 | +1.966% |
| 2026-09-09 | 35.28 | 35.28 | 34.80 | 34.97 | -0.370% | 305 | 847 | +6.806% |
| 2026-09-08 | 35.05 | 35.10 | 35.05 | 35.10 | -3.862% | 2 | 845 | +6.410% |
| 2026-09-04 | 36.88 | 36.88 | 36.45 | 36.51 | -1.590% | 5 | 843 | +2.301% |
| 2026-09-03 | 38.30 | 38.30 | 37.10 | 37.10 | -9.247% | 13 | 839 | +0.674% |
| 2026-09-02 | 41.00 | 41.00 | 40.53 | 40.88 | -2.898% | 3 | 837 | -8.635% |
| 2026-09-01 | 42.00 | 42.11 | 41.82 | 42.10 | +3.516% | 21 | 828 | -11.283% |
| 2026-08-31 | 40.67 | 40.67 | 40.67 | 40.67 | +0.619% | 1 | 827 | -8.163% |
| 2026-08-28 | 40.25 | 40.45 | 39.95 | 40.42 | -3.647% | 11 | 825 | -7.595% |
| 2026-08-26 | 41.90 | 42.01 | 41.90 | 41.95 | -1.848% | 6 | 825 | -10.965% |
| 2026-08-25 | 43.70 | 43.70 | 42.59 | 42.74 | -1.860% | 35 | 825 | -12.611% |
| 2026-08-24 | 43.65 | 43.65 | 43.35 | 43.55 | +1.871% | 161 | 664 | -14.237% |
| 2026-08-21 | 42.75 | 42.75 | 42.75 | 42.75 | -3.455% | 2 | 662 | -12.632% |
| 2026-08-18 | 43.36 | 44.28 | 43.36 | 44.28 | +1.863% | 601 | 61 | -15.650% |
| 2026-08-17 | 43.02 | 43.47 | 43.02 | 43.47 | +2.693% | 2 | 59 | -14.079% |
| 2026-08-14 | 42.66 | 42.75 | 42.30 | 42.33 | -2.510% | 17 | 44 | -11.765% |
| 2026-08-12 | 44.00 | 44.00 | 43.42 | 43.42 | -3.938% | 5 | 45 | -13.980% |
| 2026-08-10 | 46.00 | 46.00 | 45.20 | 45.20 | -3.171% | 4 | 41 | -17.367% |
| 2026-08-07 | 46.68 | 46.68 | 46.68 | 46.68 | -0.256% | 3 | 38 | -19.987% |
| 2026-08-04 | 47.00 | 47.00 | 46.80 | 46.80 | -3.065% | 7 | 31 | -20.192% |
| 2026-08-03 | 49.35 | 50.88 | 48.28 | 48.28 | -12.584% | 43 | 52 | -22.639% |
| 2026-07-27 | 55.05 | 55.23 | 55.05 | 55.23 | -1.953% | 6 | 56 | -32.374% |
| 2026-07-24 | 56.33 | 56.33 | 56.33 | 56.33 | +4.392% | 5 | 51 | -33.694% |
| 2026-07-23 | 53.94 | 53.96 | 53.94 | 53.96 | +0.803% | 30 | 21 | -30.782% |
| 2026-07-20 | 53.56 | 53.88 | 53.53 | 53.53 | 0.000% | 21 | 21 | -30.226% |