ORCL281215P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.513% | 4 | 179 | 0.000% |
| 2026-09-29 | 9.2500 | 9.5200 | 9.2500 | 9.5200 | -1.347% | 4 | 178 | -6.513% |
| 2026-09-28 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.836% | 2 | 178 | -7.772% |
| 2026-09-24 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +19.476% | 2 | 178 | -7.001% |
| 2026-09-22 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -2.198% | 1 | 177 | +11.111% |
| 2026-09-21 | 8.2500 | 8.4500 | 8.1900 | 8.1900 | -4.211% | 16 | 178 | +8.669% |
| 2026-09-18 | 8.6300 | 8.6300 | 8.5500 | 8.5500 | +1.665% | 59 | 173 | +4.094% |
| 2026-09-17 | 8.5800 | 8.5800 | 8.4100 | 8.4100 | -9.957% | 28 | 173 | +5.826% |
| 2026-09-15 | 9.4200 | 9.4200 | 9.1500 | 9.3400 | 0.000% | 15 | 183 | -4.711% |
| 2026-09-14 | 9.1000 | 9.6000 | 9.1000 | 9.3400 | +10.533% | 25 | 171 | -4.711% |
| 2026-09-11 | 8.6200 | 8.6200 | 8.4500 | 8.4500 | -3.429% | 17 | 157 | +5.325% |
| 2026-09-10 | 8.7000 | 8.8000 | 8.6700 | 8.7500 | +2.941% | 8 | 152 | +1.714% |
| 2026-09-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 10 | 152 | +4.706% |
| 2026-09-08 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -4.918% | 6 | 147 | +2.299% |
| 2026-09-04 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.660% | 2 | 147 | -2.732% |
| 2026-09-03 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | -10.220% | 35 | 122 | -5.319% |
| 2026-09-02 | 10.6500 | 10.8100 | 10.4500 | 10.4700 | -7.509% | 8 | 120 | -14.995% |
| 2026-09-01 | 11.3500 | 11.3500 | 11.3200 | 11.3200 | +3.758% | 11 | 109 | -21.378% |
| 2026-08-31 | 11.2000 | 11.2600 | 10.8000 | 10.9100 | -0.547% | 10 | 100 | -18.423% |
| 2026-08-28 | 11.0500 | 11.1500 | 10.9500 | 10.9700 | -2.662% | 4 | 98 | -18.870% |
| 2026-08-27 | 11.1700 | 11.2700 | 11.1700 | 11.2700 | -3.262% | 2 | 96 | -21.029% |
| 2026-08-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.917% | 1 | 95 | -23.605% |
| 2026-08-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 1 | 95 | -25.833% |
| 2026-08-12 | 12.6500 | 12.6500 | 12.2500 | 12.2500 | -7.547% | 3 | 93 | -27.347% |
| 2026-08-11 | 13.7000 | 13.7000 | 13.2500 | 13.2500 | -4.608% | 22 | 91 | -32.830% |
| 2026-08-10 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -4.733% | 1 | 91 | -35.925% |
| 2026-08-05 | 14.1000 | 14.5800 | 14.1000 | 14.5800 | +3.258% | 3 | 90 | -38.957% |
| 2026-08-04 | 14.3300 | 14.3800 | 14.1200 | 14.1200 | -5.678% | 102 | 158 | -36.969% |
| 2026-08-03 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -7.364% | 2 | 156 | -40.548% |
| 2026-07-31 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -10.471% | 4 | 152 | -44.926% |
| 2026-07-28 | 18.8000 | 18.8000 | 18.0500 | 18.0500 | +0.278% | 9 | 145 | -50.693% |
| 2026-07-27 | 17.8900 | 18.0000 | 17.0500 | 18.0000 | -3.795% | 6 | 141 | -50.556% |
| 2026-07-24 | 18.5500 | 18.7100 | 18.2200 | 18.7100 | +4.818% | 36 | 129 | -52.432% |
| 2026-07-23 | 17.7900 | 17.8500 | 17.7000 | 17.8500 | +4.569% | 21 | 114 | -50.140% |
| 2026-07-22 | 16.8000 | 17.0700 | 16.7000 | 17.0700 | +3.455% | 28 | 106 | -47.862% |
| 2026-07-21 | 16.5100 | 16.5500 | 16.5000 | 16.5000 | -3.055% | 6 | 100 | -46.061% |
| 2026-07-20 | 17.0700 | 17.0700 | 17.0200 | 17.0200 | 0.000% | 100 | 0 | -47.709% |