ORCL281215P00150000
ORCL Dec 15 2028 150.00 Put
optionOPRA
EODOct 6, 2026
41.75USD-5.307%(-2.34)2Vol583OI
ORCL281215P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 41.75 | 41.75 | 41.75 | 41.75 | -5.307% | 2 | 583 | 0.000% |
| 2026-10-02 | 44.11 | 44.11 | 44.00 | 44.09 | -3.460% | 4 | 583 | -5.307% |
| 2026-10-01 | 45.43 | 46.35 | 45.43 | 45.67 | -3.344% | 20 | 593 | -8.583% |
| 2026-09-30 | 45.76 | 47.25 | 45.73 | 47.25 | +4.029% | 13 | 593 | -11.640% |
| 2026-09-29 | 44.30 | 45.50 | 44.30 | 45.42 | -3.464% | 6 | 592 | -8.080% |
| 2026-09-28 | 46.75 | 47.05 | 46.75 | 47.05 | +3.840% | 2 | 593 | -11.265% |
| 2026-09-25 | 45.31 | 45.31 | 45.31 | 45.31 | +0.466% | 1 | 594 | -7.857% |
| 2026-09-24 | 45.00 | 47.10 | 45.00 | 45.10 | +6.619% | 5 | 590 | -7.428% |
| 2026-09-23 | 42.30 | 42.30 | 42.30 | 42.30 | +1.732% | 5 | 590 | -1.300% |
| 2026-09-22 | 40.50 | 41.58 | 40.50 | 41.58 | +0.800% | 17 | 592 | +0.409% |
| 2026-09-21 | 41.95 | 41.95 | 41.25 | 41.25 | -1.292% | 10 | 587 | +1.212% |
| 2026-09-18 | 42.55 | 43.08 | 41.79 | 41.79 | -0.024% | 21 | 584 | -0.096% |
| 2026-09-17 | 41.90 | 41.90 | 41.50 | 41.80 | -5.643% | 16 | 580 | -0.120% |
| 2026-09-16 | 43.92 | 44.30 | 43.92 | 44.30 | +0.431% | 3 | 579 | -5.756% |
| 2026-09-15 | 43.58 | 44.11 | 43.58 | 44.11 | -0.429% | 12 | 567 | -5.350% |
| 2026-09-14 | 45.06 | 45.90 | 44.10 | 44.30 | +6.363% | 29 | 549 | -5.756% |
| 2026-09-11 | 40.92 | 42.40 | 40.50 | 41.65 | -2.573% | 42 | 535 | +0.240% |
| 2026-09-10 | 42.13 | 42.75 | 41.75 | 42.75 | +5.425% | 23 | 512 | -2.339% |
| 2026-09-09 | 40.68 | 40.68 | 40.48 | 40.55 | -0.148% | 4 | 512 | +2.959% |
| 2026-09-08 | 40.05 | 40.93 | 40.05 | 40.61 | -3.079% | 25 | 517 | +2.807% |
| 2026-09-04 | 41.94 | 42.32 | 41.73 | 41.90 | -2.331% | 32 | 511 | -0.358% |
| 2026-09-03 | 45.20 | 45.20 | 42.71 | 42.90 | -6.719% | 61 | 542 | -2.681% |
| 2026-09-02 | 46.12 | 46.12 | 45.99 | 45.99 | -3.565% | 13 | 549 | -9.219% |
| 2026-09-01 | 47.20 | 48.10 | 47.06 | 47.69 | +3.114% | 7 | 546 | -12.455% |
| 2026-08-31 | 46.80 | 46.80 | 46.20 | 46.25 | +0.543% | 69 | 542 | -9.730% |
| 2026-08-28 | 46.00 | 46.27 | 45.95 | 46.00 | -2.480% | 16 | 545 | -9.239% |
| 2026-08-27 | 47.31 | 47.31 | 47.17 | 47.17 | -1.729% | 13 | 542 | -11.490% |
| 2026-08-26 | 48.00 | 48.00 | 48.00 | 48.00 | -3.692% | 50 | 492 | -13.021% |
| 2026-08-20 | 49.84 | 49.84 | 49.84 | 49.84 | +0.585% | 1 | 492 | -16.232% |
| 2026-08-19 | 51.65 | 51.65 | 49.55 | 49.55 | -1.098% | 25 | 497 | -15.742% |
| 2026-08-18 | 50.50 | 50.75 | 50.00 | 50.10 | +2.454% | 16 | 487 | -16.667% |
| 2026-08-17 | 49.25 | 49.25 | 48.75 | 48.90 | +1.096% | 9 | 486 | -14.622% |
| 2026-08-12 | 48.86 | 49.52 | 48.37 | 48.37 | -5.895% | 23 | 486 | -13.686% |
| 2026-08-11 | 51.35 | 51.40 | 51.35 | 51.40 | +2.595% | 5 | 490 | -18.774% |
| 2026-08-10 | 51.30 | 51.50 | 50.10 | 50.10 | -5.006% | 13 | 479 | -16.667% |
| 2026-08-07 | 52.74 | 52.74 | 52.74 | 52.74 | -1.199% | 2 | 477 | -20.838% |
| 2026-08-06 | 52.79 | 53.38 | 52.79 | 53.38 | -0.410% | 2 | 475 | -21.787% |
| 2026-08-05 | 53.60 | 53.60 | 53.60 | 53.60 | +0.847% | 5 | 470 | -22.108% |
| 2026-08-04 | 53.00 | 53.15 | 53.00 | 53.15 | -2.172% | 269 | 213 | -21.449% |
| 2026-08-03 | 56.55 | 56.55 | 54.33 | 54.33 | -7.445% | 106 | 307 | -23.155% |
| 2026-07-31 | 58.25 | 58.77 | 58.25 | 58.70 | -2.573% | 8 | 302 | -28.876% |
| 2026-07-30 | 60.25 | 60.25 | 60.25 | 60.25 | -3.646% | 10 | 292 | -30.705% |
| 2026-07-28 | 63.85 | 63.85 | 62.53 | 62.53 | +0.855% | 121 | 171 | -33.232% |
| 2026-07-27 | 62.34 | 62.34 | 62.00 | 62.00 | -3.049% | 2 | 171 | -32.661% |
| 2026-07-24 | 63.21 | 64.20 | 63.21 | 63.95 | +7.209% | 154 | 20 | -34.715% |
| 2026-07-21 | 59.65 | 59.65 | 59.65 | 59.65 | 0.000% | 20 | 0 | -30.008% |