ORCL281215P00145000
ORCL Dec 15 2028 145.00 Put
optionOPRA
EODOct 6, 2026
39.74USD-0.276%(-0.11)10Vol2,966OI
ORCL281215P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 39.65 | 39.74 | 39.65 | 39.74 | -0.276% | 10 | 2,961 | 0.000% |
| 2026-10-05 | 39.85 | 39.85 | 39.85 | 39.85 | -2.923% | 1 | 2,960 | -0.276% |
| 2026-10-02 | 41.05 | 41.05 | 41.05 | 41.05 | -2.955% | 2 | 2,960 | -3.191% |
| 2026-09-30 | 42.35 | 42.35 | 42.30 | 42.30 | -3.226% | 2 | 2,960 | -6.052% |
| 2026-09-28 | 43.71 | 43.71 | 43.71 | 43.71 | +2.799% | 62 | 2,979 | -9.083% |
| 2026-09-24 | 41.89 | 42.52 | 41.89 | 42.52 | +10.155% | 23 | 2,959 | -6.538% |
| 2026-09-22 | 38.60 | 38.60 | 38.60 | 38.60 | -2.030% | 1 | 2,960 | +2.953% |
| 2026-09-18 | 40.00 | 40.11 | 39.40 | 39.40 | +1.809% | 17 | 2,956 | +0.863% |
| 2026-09-17 | 38.20 | 39.35 | 38.20 | 38.70 | -5.263% | 18 | 2,951 | +2.687% |
| 2026-09-16 | 41.43 | 41.43 | 40.85 | 40.85 | -1.185% | 4 | 2,950 | -2.717% |
| 2026-09-15 | 41.72 | 41.72 | 41.34 | 41.34 | -2.615% | 126 | 2,833 | -3.870% |
| 2026-09-14 | 41.45 | 42.45 | 40.70 | 42.45 | +9.407% | 482 | 2,354 | -6.384% |
| 2026-09-11 | 38.58 | 38.80 | 38.50 | 38.80 | -0.970% | 6 | 2,354 | +2.423% |
| 2026-09-10 | 39.18 | 39.18 | 39.18 | 39.18 | +4.619% | 3 | 2,354 | +1.429% |
| 2026-09-09 | 38.15 | 38.15 | 37.45 | 37.45 | -1.395% | 96 | 2,324 | +6.115% |
| 2026-09-08 | 37.18 | 37.98 | 37.18 | 37.98 | -2.864% | 3 | 2,325 | +4.634% |
| 2026-09-04 | 39.68 | 39.68 | 39.10 | 39.10 | -2.494% | 5 | 2,326 | +1.637% |
| 2026-09-03 | 40.10 | 40.15 | 40.10 | 40.10 | -6.418% | 28 | 2,334 | -0.898% |
| 2026-09-02 | 44.40 | 44.40 | 42.85 | 42.85 | -4.778% | 288 | 2,050 | -7.258% |
| 2026-09-01 | 44.22 | 45.10 | 44.09 | 45.00 | +3.425% | 640 | 1,539 | -11.689% |
| 2026-08-31 | 43.80 | 43.80 | 43.24 | 43.51 | +0.578% | 11 | 1,534 | -8.665% |
| 2026-08-28 | 43.15 | 43.26 | 43.10 | 43.26 | -0.437% | 12 | 1,539 | -8.137% |
| 2026-08-27 | 43.70 | 43.70 | 43.45 | 43.45 | -2.513% | 16 | 1,531 | -8.539% |
| 2026-08-26 | 45.00 | 45.00 | 44.57 | 44.57 | -2.515% | 7 | 1,525 | -10.837% |
| 2026-08-25 | 45.72 | 45.72 | 45.72 | 45.72 | -1.614% | 1 | 1,526 | -13.080% |
| 2026-08-24 | 46.47 | 46.47 | 46.47 | 46.47 | +0.693% | 1 | 1,525 | -14.482% |
| 2026-08-19 | 47.90 | 47.90 | 46.15 | 46.15 | -0.646% | 12 | 1,535 | -13.889% |
| 2026-08-18 | 47.00 | 47.11 | 46.45 | 46.45 | +0.585% | 1,053 | 483 | -14.446% |
| 2026-08-17 | 46.05 | 46.18 | 45.75 | 46.18 | +2.851% | 14 | 475 | -13.945% |
| 2026-08-13 | 44.28 | 44.90 | 44.28 | 44.90 | -6.458% | 2 | 476 | -11.492% |
| 2026-08-11 | 48.00 | 48.40 | 47.65 | 48.00 | -2.439% | 381 | 322 | -17.208% |
| 2026-08-07 | 49.20 | 49.20 | 49.20 | 49.20 | -2.109% | 155 | 167 | -19.228% |
| 2026-08-06 | 50.14 | 50.26 | 50.14 | 50.26 | +0.219% | 2 | 166 | -20.931% |
| 2026-08-05 | 50.62 | 50.62 | 50.15 | 50.15 | -0.199% | 173 | 13 | -20.758% |
| 2026-08-04 | 50.03 | 50.25 | 50.03 | 50.25 | -15.161% | 12 | 1 | -20.915% |
| 2026-07-29 | 59.23 | 59.23 | 59.23 | 59.23 | 0.000% | 1 | 0 | -32.906% |