Dark

ORCL20270115P105
ORCL Jan 15 2027 105.00 Put (ORCL270115P00105000)
option OPRA

EOD

Jul 1, 2026

7.90+3.675%(+0.28)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.5500	7.9000	7.3500	7.9000	+3.675%	128	1,351	0.000%
2026-06-30	7.0000	7.6500	7.0000	7.6200	+7.324%	71	1,289	+3.675%
2026-06-29	7.2000	7.2500	7.1000	7.1000	+7.576%	115	1,274	+11.268%
2026-06-26	6.6500	6.6500	6.6000	6.6000	+2.326%	2	1,225	+19.697%
2026-06-25	6.3500	6.6600	6.3500	6.4500	+4.878%	15	1,224	+22.481%
2026-06-24	4.6000	6.1500	4.6000	6.1500	+39.456%	43	1,216	+28.455%
2026-06-23	4.1000	4.4100	4.1000	4.4100	+19.189%	12	1,223	+79.138%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,211	+113.514%
2026-06-18	3.3800	3.3800	3.2300	3.3500	+5.678%	32	1,275	+135.821%
2026-06-17	3.1700	3.1700	3.1700	3.1700	+4.967%	62	1,275	+149.211%
2026-06-16	3.1500	3.1500	3.0200	3.0200	-0.984%	11	1,275	+161.589%
2026-06-15	3.1000	3.1000	3.0500	3.0500	-33.696%	26	1,293	+159.016%
2026-06-11	4.0000	4.6000	3.9400	4.6000	+52.824%	37	1,293	+71.739%
2026-06-10	3.0100	3.0100	3.0100	3.0100	+2.034%	1	1,295	+162.458%
2026-06-08	3.0100	3.0100	2.9400	2.9500	-4.531%	10	1,294	+167.797%
2026-06-05	2.8800	3.1500	2.8800	3.0900	+26.639%	31	1,298	+155.663%
2026-06-04	2.4400	2.4800	2.4400	2.4400	-1.613%	56	1,271	+223.770%
2026-06-03	2.5200	2.5200	2.4800	2.4800	+10.714%	2	1,301	+218.548%
2026-06-02	2.3100	2.3800	2.2400	2.2400	-2.609%	64	1,302	+252.679%
2026-06-01	2.5300	2.5900	2.3000	2.3000	-14.815%	95	1,327	+243.478%
2026-05-29	2.8900	3.0000	2.7000	2.7000	-10.000%	46	1,353	+192.593%
2026-05-28	3.4100	3.4100	3.0000	3.0000	-23.664%	20	1,362	+163.333%
2026-05-26	4.0400	4.0400	3.9300	3.9300	+3.694%	16	1,343	+101.018%
2026-05-22	3.8000	3.8000	3.7900	3.7900	-15.778%	3	1,343	+108.443%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,344	+75.556%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,344	+97.500%
2026-05-13	4.2400	4.2400	4.2000	4.2000	-2.778%	27	1,345	+88.095%
2026-05-12	4.3200	4.3200	4.3100	4.3200	+4.854%	5	1,370	+82.870%
2026-05-11	4.2000	4.2000	4.1200	4.1200	-5.721%	26	1,370	+91.748%
2026-05-07	4.3000	4.3700	4.3000	4.3700	-7.219%	2	1,368	+80.778%
2026-05-06	4.7500	4.7500	4.5400	4.7100	-1.875%	5	1,368	+67.728%
2026-05-05	4.8500	4.8500	4.8000	4.8000	-4.950%	194	1,369	+64.583%
2026-05-04	5.2200	5.3000	4.9000	5.0500	-12.931%	36	1,394	+56.436%
2026-05-01	5.6900	5.8000	5.6300	5.8000	-13.043%	5	1,363	+36.207%
2026-04-29	6.6600	6.7000	6.6000	6.6700	+6.720%	13	1,363	+18.441%
2026-04-28	6.1000	6.2600	6.1000	6.2500	+12.208%	3	1,361	+26.400%
2026-04-27	5.5700	5.5700	5.5700	5.5700	+0.360%	1	1,359	+41.831%
2026-04-24	5.1000	5.7500	5.1000	5.5500	+7.143%	531	1,360	+42.342%
2026-04-23	5.1900	5.2500	5.0500	5.1800	+19.355%	50	1,021	+52.510%
2026-04-22	4.3400	4.3400	4.3400	4.3400	-9.395%	1	991	+82.028%
2026-04-21	4.7900	4.7900	4.7900	4.7900	-3.622%	1	990	+64.927%
2026-04-20	5.0000	5.0000	4.9700	4.9700	-7.103%	35	990	+58.954%
2026-04-17	5.0000	5.3500	5.0000	5.3500	+2.099%	151	959	+47.664%
2026-04-16	5.2600	5.2600	5.2400	5.2400	-13.816%	2	938	+50.763%
2026-04-15	6.0800	6.0800	6.0800	6.0800	-12.518%	1	939	+29.934%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-14.724%	2	938	+13.669%
2026-04-13	8.7000	8.7000	8.1500	8.1500	-23.474%	96	936	-3.067%
2026-04-10	10.8000	10.8000	10.6500	10.6500	0.000%	3	891	-25.822%
2026-04-09	10.5000	10.8000	10.5000	10.6500	+16.776%	5	891	-25.822%
2026-04-08	9.3000	9.3500	9.1200	9.1200	-10.148%	16	888	-13.377%
2026-04-07	10.1000	10.4000	10.0500	10.1500	+5.729%	14	884	-22.167%
2026-04-06	9.5500	9.6000	9.5500	9.6000	+1.053%	6	882	-17.708%
2026-04-02	9.7500	9.9000	9.5000	9.5000	-7.767%	185	917	-16.842%
2026-03-31	10.7000	10.7000	10.3000	10.3000	-8.850%	11	917	-23.301%
2026-03-30	11.2500	11.3000	11.2500	11.3000	+4.147%	20	906	-30.088%
2026-03-27	11.0800	11.0800	10.8500	10.8500	+3.828%	6	886	-27.189%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+5.025%	1	885	-24.402%
2026-03-25	9.7000	9.9500	9.6400	9.9500	+4.737%	48	886	-20.603%
2026-03-24	9.3600	9.5000	9.3600	9.5000	+9.195%	19	907	-16.842%
2026-03-23	8.7000	8.7000	8.7000	8.7000	-3.333%	11	890	-9.195%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+5.263%	4	889	-12.222%
2026-03-18	8.5700	8.5800	8.5500	8.5500	+2.888%	60	889	-7.602%
2026-03-16	8.3100	8.3100	8.3100	8.3100	+7.226%	20	837	-4.934%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+3.333%	5	857	+1.935%
2026-03-11	7.3000	7.5000	7.3000	7.5000	-26.829%	4	857	+5.333%
2026-03-10	10.0500	10.2500	9.8200	10.2500	-4.651%	45	853	-22.927%
2026-03-09	11.2500	11.2500	10.7500	10.7500	+6.965%	102	835	-26.512%
2026-03-06	9.7000	10.0500	9.6400	10.0500	-6.944%	4	847	-21.393%
2026-03-05	10.0000	10.8000	10.0000	10.8000	+5.366%	47	849	-26.852%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-4.651%	1	814	-22.927%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-5.867%	1	815	-26.512%
2026-03-02	11.4000	11.4200	11.4000	11.4200	-8.640%	10	816	-30.823%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+25.000%	2	821	-36.800%
2026-02-20	10.2000	10.4000	10.0000	10.0000	+2.669%	3	821	-21.000%
2026-02-19	9.7400	9.7400	9.7400	9.7400	+4.957%	1	820	-18.891%
2026-02-18	9.3800	9.3800	9.2800	9.2800	-8.119%	12	820	-14.871%
2026-02-17	10.1000	10.1000	9.7500	10.1000	+2.020%	17	820	-21.782%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+1.020%	1	823	-20.202%
2026-02-11	9.8000	9.8000	9.8000	9.8000	+2.083%	8	822	-19.388%
2026-02-09	11.1300	11.1300	9.6000	9.6000	-23.323%	48	824	-17.708%
2026-02-06	12.4000	12.5200	12.4000	12.5200	-8.346%	8	789	-36.901%
2026-02-05	11.1800	13.7700	11.1800	13.6600	+25.899%	30	785	-42.167%
2026-02-04	10.7800	11.6000	10.4900	10.8500	+7.960%	66	763	-27.189%
2026-02-03	9.1500	10.0500	9.1500	10.0500	+32.937%	427	777	-21.393%
2026-02-02	7.5500	7.5600	7.5500	7.5600	-7.239%	10	419	+4.497%
2026-01-29	7.2700	8.4200	7.2700	8.1500	+19.853%	32	419	-3.067%
2026-01-28	6.7500	6.8000	6.7500	6.8000	+8.800%	10	397	+16.176%
2026-01-27	5.8000	6.2500	5.8000	6.2500	+6.838%	59	387	+26.400%
2026-01-26	5.8500	5.8500	5.8500	5.8500	-7.143%	2	328	+35.043%
2026-01-23	6.2500	6.3000	6.2500	6.3000	-5.689%	2	328	+25.397%
2026-01-21	6.4000	7.1000	6.3800	6.6800	+16.579%	22	328	+18.263%
2026-01-20	5.4800	5.7500	5.4800	5.7300	+14.600%	12	308	+37.871%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+12.360%	2	302	+58.000%
2026-01-14	4.4500	4.4500	4.4500	4.4500	+5.952%	1	304	+77.528%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-6.040%	4	305	+88.095%
2026-01-07	4.4500	4.4700	4.4500	4.4700	-0.667%	3	305	+76.734%
2025-12-31	4.4300	4.5000	4.4300	4.5000	-3.226%	2	303	+75.556%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+1.087%	1	303	+69.892%
2025-12-22	4.0500	4.6000	4.0500	4.6000	-23.333%	5	303	+71.739%
2025-12-18	5.9000	6.0000	5.9000	6.0000	+4.348%	25	305	+31.667%
2025-12-15	6.0500	6.0500	5.6000	5.7500	+1.411%	5	281	+37.391%
2025-12-12	5.6000	5.8900	5.5000	5.6700	+16.427%	28	278	+39.330%
2025-12-11	4.8000	5.3000	4.7500	4.8700	+17.918%	14	261	+62.218%
2025-12-09	4.1300	4.1300	4.1300	4.1300	-0.482%	1	249	+91.283%
2025-12-08	4.1500	4.1500	4.1500	4.1500	-18.468%	2	249	+90.361%
2025-12-03	5.0900	5.0900	5.0900	5.0900	-1.927%	1	249	+55.206%
2025-12-02	5.2500	5.2500	5.1900	5.1900	-5.119%	3	249	+52.216%
2025-11-28	5.4700	5.4700	5.4700	5.4700	+0.367%	1	247	+44.424%
2025-11-26	5.3000	5.4500	5.3000	5.4500	-6.997%	92	198	+44.954%
2025-11-25	5.8600	5.8600	5.8600	5.8600	+67.429%	25	198	+34.812%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-11.392%	1	173	+125.714%
2025-11-18	3.9500	3.9500	3.9500	3.9500	0.000%	1	173	+100.000%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+12.857%	1	173	+100.000%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+32.576%	1	173	+125.714%
2025-11-05	2.6400	2.6400	2.6400	2.6400	+5.179%	1	173	+199.242%
2025-10-29	2.5100	2.5100	2.5100	2.5100	+7.265%	1	174	+214.741%
2025-10-27	2.3400	2.3400	2.3400	2.3400	+13.592%	1	174	+237.607%
2025-10-10	2.0600	2.0600	2.0600	2.0600	-3.286%	2	174	+283.495%
2025-10-06	2.0700	2.1300	2.0700	2.1300	+8.673%	5	176	+270.892%
2025-09-23	1.9600	1.9600	1.9600	1.9600	+26.452%	1	176	+303.061%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+4.027%	1	176	+409.677%
2025-09-19	1.4800	1.4900	1.4800	1.4900	-5.696%	2	176	+430.201%
2025-09-18	1.5800	1.5800	1.5800	1.5800	+25.397%	2	176	+400.000%
2025-09-11	1.2600	1.2600	1.2600	1.2600	-3.817%	8	176	+526.984%
2025-09-10	0.8400	1.3100	0.8400	1.3100	-41.518%	24	176	+503.053%
2025-09-09	2.2400	2.2400	2.2400	2.2400	-12.840%	1	177	+252.679%
2025-08-26	2.4700	2.5700	2.4700	2.5700	+4.898%	2	178	+207.393%
2025-08-05	2.4500	2.4500	2.4500	2.4500	+2.510%	1	178	+222.449%
2025-07-29	2.3900	2.3900	2.3900	2.3900	-17.586%	1	178	+230.544%
2025-07-18	2.9000	2.9000	2.9000	2.9000	+16.935%	1	178	+172.414%
2025-07-17	2.7500	2.7500	2.4800	2.4800	-27.697%	8	179	+218.548%
2025-06-25	3.2300	3.4300	3.2300	3.4300	-0.580%	2	173	+130.321%
2025-06-24	3.4500	3.4500	3.4500	3.4500	-5.479%	1	173	+128.986%
2025-06-23	3.6500	3.6500	3.6500	3.6500	+13.707%	1	174	+116.438%
2025-06-13	3.1100	3.2900	3.1100	3.2100	+0.943%	8	173	+146.106%
2025-06-12	3.2500	3.2500	3.1800	3.1800	-34.433%	17	172	+148.428%
2025-06-10	4.8000	4.8500	4.8000	4.8500	+1.042%	15	186	+62.887%
2025-06-09	4.8000	4.8000	4.8000	4.8000	-22.581%	15	201	+64.583%
2025-05-28	6.2000	6.2000	6.2000	6.2000	-6.061%	15	216	+27.419%
2025-05-12	7.0000	7.0000	6.6000	6.6000	-19.512%	2	231	+19.697%
2025-05-09	8.2000	8.2000	8.2000	8.2000	-5.530%	10	231	-3.659%
2025-05-01	8.6800	8.6800	8.6800	8.6800	-14.483%	1	229	-8.986%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-6.019%	2	230	-22.167%
2025-04-24	11.6000	11.6000	10.8000	10.8000	-10.150%	16	230	-26.852%
2025-04-23	11.4000	12.0200	11.4000	12.0200	-18.231%	2	214	-34.276%
2025-04-21	14.3000	14.7000	14.3000	14.7000	+17.131%	2	214	-46.259%
2025-04-17	12.5500	12.5500	12.5500	12.5500	+3.719%	1	214	-37.052%
2025-04-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	214	-34.711%
2025-04-09	15.0800	15.0800	11.0000	11.0000	-17.910%	4	214	-28.182%
2025-04-08	13.3000	13.4000	13.2500	13.4000	-12.418%	14	214	-41.045%
2025-04-07	16.2000	16.2000	15.3000	15.3000	+57.570%	2	215	-48.366%
2025-03-31	9.7100	9.7100	9.7100	9.7100	+16.988%	1	214	-18.641%
2025-03-27	8.1900	8.4800	8.1900	8.3000	+20.116%	3	213	-4.819%
2025-03-24	6.9100	6.9100	6.9100	6.9100	-7.373%	1	212	+14.327%
2025-03-17	7.4600	7.4600	7.4600	7.4600	-7.214%	1	213	+5.898%
2025-03-14	7.7200	8.0400	7.7200	8.0400	-4.852%	10	212	-1.741%
2025-03-13	8.3800	8.4500	8.3800	8.4500	+8.333%	2	215	-6.509%
2025-03-12	8.2500	8.2500	7.8000	7.8000	-11.864%	14	215	+1.282%
2025-03-11	9.1300	9.1300	8.8500	8.8500	+10.625%	30	227	-10.734%
2025-03-10	8.2000	8.2000	8.0000	8.0000	-3.614%	17	247	-1.250%
2025-03-07	8.0800	8.3000	8.0800	8.3000	+1.840%	60	230	-4.819%
2025-03-04	8.1500	8.1500	8.1500	8.1500	+64.646%	1	199	-3.067%
2025-02-26	4.9500	4.9500	4.9500	4.9500	+2.062%	1	199	+59.596%
2025-02-21	4.8000	4.8500	4.7500	4.8500	+10.227%	8	199	+62.887%
2025-02-14	4.4100	4.4100	4.4000	4.4000	-13.725%	220	92	+79.545%
2025-02-05	5.1000	5.1000	5.1000	5.1000	-8.108%	1	92	+54.902%
2025-01-28	5.5500	5.5500	5.5500	5.5500	+41.221%	20	91	+42.342%
2025-01-22	3.9300	3.9300	3.9300	3.9300	-28.545%	10	80	+101.018%
2025-01-10	5.5000	5.5000	5.5000	5.5000	+7.843%	2	80	+43.636%
2024-12-20	5.1000	5.1000	5.1000	5.1000	+9.677%	20	79	+54.902%
2024-12-19	4.8000	4.8000	4.6500	4.6500	-3.125%	21	59	+69.892%
2024-12-18	4.8000	4.8000	4.8000	4.8000	+15.663%	25	38	+64.583%
2024-12-10	4.1500	4.1500	4.1500	4.1500	+12.162%	10	13	+90.361%
2024-11-11	3.7000	3.7000	3.7000	3.7000	-28.846%	2	3	+113.514%
2024-09-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	1	+51.923%