Dark

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

EOD

Aug 27, 2026

4.40-8.524%(-0.41)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.1000	4.6000	4.1000	4.4000	-8.524%	22	3,280	0.000%
2026-08-26	4.7000	4.8500	4.7000	4.8100	-11.091%	9	3,283	-8.524%
2026-08-25	5.4100	5.4100	5.4100	5.4100	-2.523%	1	3,286	-18.669%
2026-08-24	5.8000	5.9300	5.5500	5.5500	-0.893%	7	3,286	-20.721%
2026-08-21	5.3900	5.7500	5.2600	5.6000	-8.943%	1,120	3,283	-21.429%
2026-08-20	5.9600	6.2000	5.9600	6.1500	+5.128%	141	2,171	-28.455%
2026-08-19	6.1500	6.1500	5.8000	5.8500	0.000%	94	2,071	-24.786%
2026-08-18	5.7200	5.8500	5.7200	5.8500	+13.153%	2	2,002	-24.786%
2026-08-17	5.6500	5.6500	5.1700	5.1700	-1.898%	93	2,000	-14.894%
2026-08-14	4.9000	5.2700	4.8200	5.2700	+4.356%	14	2,011	-16.509%
2026-08-13	5.0000	5.0500	4.7000	5.0500	-7.339%	4	2,012	-12.871%
2026-08-12	5.2000	5.9200	5.2000	5.4500	-13.492%	165	2,010	-19.266%
2026-08-11	6.5000	6.6500	6.3000	6.3000	+2.439%	25	1,944	-30.159%
2026-08-10	6.3000	6.3000	6.1000	6.1500	-14.226%	50	1,960	-28.455%
2026-08-07	7.3700	7.3700	7.1000	7.1700	-6.275%	18	1,978	-38.633%
2026-08-06	7.4500	7.7000	7.4500	7.6500	-1.923%	23	1,971	-42.484%
2026-08-05	7.7700	7.8000	7.7700	7.8000	+1.961%	9	1,972	-43.590%
2026-08-04	8.4400	8.4800	7.3700	7.6500	-19.895%	37	1,969	-42.484%
2026-08-03	10.6000	10.6000	8.8200	9.5500	-16.594%	80	1,954	-53.927%
2026-07-31	11.8000	12.1900	11.4500	11.4500	-7.137%	25	1,956	-61.572%
2026-07-30	12.9900	13.0100	12.3000	12.3300	-18.182%	92	1,934	-64.315%
2026-07-29	15.0700	15.0700	15.0700	15.0700	+8.809%	1	1,866	-70.803%
2026-07-28	15.3900	15.8000	13.5000	13.8500	-1.564%	9	1,866	-68.231%
2026-07-27	15.8000	15.8000	13.9800	14.0700	-11.062%	194	1,858	-68.728%
2026-07-24	15.2600	15.8200	14.7400	15.8200	+10.167%	198	1,843	-72.187%
2026-07-23	13.5000	14.3600	13.3500	14.3600	+10.888%	59	1,771	-69.359%
2026-07-22	12.8000	12.9500	12.0500	12.9500	+5.542%	265	1,762	-66.023%
2026-07-21	12.8000	12.9000	12.2000	12.2700	-8.433%	28	1,639	-64.140%
2026-07-20	12.6700	13.9000	12.6700	13.4000	+8.502%	124	1,625	-67.164%
2026-07-17	12.5000	12.5000	11.6500	12.3500	+0.407%	291	1,680	-64.372%
2026-07-16	10.7800	12.5000	10.7800	12.3000	+17.703%	104	1,563	-64.228%
2026-07-15	10.8000	10.8000	10.3000	10.4500	-6.696%	229	1,554	-57.895%
2026-07-14	10.8000	11.4000	10.8000	11.2000	+3.608%	26	1,581	-60.714%
2026-07-13	9.3500	10.8100	9.3100	10.8100	+24.253%	159	1,574	-59.297%
2026-07-10	8.4000	8.7000	8.4000	8.7000	+4.819%	143	1,516	-49.425%
2026-07-09	8.2500	8.3500	8.2500	8.3000	-5.682%	328	1,512	-46.988%
2026-07-08	9.0000	9.3000	8.8000	8.8000	-0.565%	97	1,460	-50.000%
2026-07-07	8.1300	9.2000	8.1300	8.8500	+7.273%	45	1,432	-50.282%
2026-07-06	8.1700	8.3000	7.9600	8.2500	-7.821%	67	1,425	-46.667%
2026-07-02	8.7500	9.0000	8.7000	8.9500	+13.291%	173	1,351	-50.838%
2026-07-01	7.5500	7.9000	7.3500	7.9000	+3.675%	128	1,351	-44.304%
2026-06-30	7.0000	7.6500	7.0000	7.6200	+7.324%	71	1,289	-42.257%
2026-06-29	7.2000	7.2500	7.1000	7.1000	+7.576%	115	1,274	-38.028%
2026-06-26	6.6500	6.6500	6.6000	6.6000	+2.326%	2	1,225	-33.333%
2026-06-25	6.3500	6.6600	6.3500	6.4500	+4.878%	15	1,224	-31.783%
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	-0.227%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,211	+18.919%
2026-06-18	3.3800	3.3800	3.2300	3.3500	+5.678%	32	1,275	+31.343%
2026-06-17	3.1700	3.1700	3.1700	3.1700	+4.967%	62	1,275	+38.801%
2026-06-16	3.1500	3.1500	3.0200	3.0200	-0.984%	11	1,275	+45.695%
2026-06-15	3.1000	3.1000	3.0500	3.0500	-33.696%	26	1,293	+44.262%
2026-06-11	4.0000	4.6000	3.9400	4.6000	+52.824%	37	1,293	-4.348%
2026-06-10	3.0100	3.0100	3.0100	3.0100	+2.034%	1	1,295	+46.179%
2026-06-08	3.0100	3.0100	2.9400	2.9500	-4.531%	10	1,294	+49.153%
2026-06-05	2.8800	3.1500	2.8800	3.0900	+26.639%	31	1,298	+42.395%
2026-06-04	2.4400	2.4800	2.4400	2.4400	-1.613%	56	1,271	+80.328%
2026-06-03	2.5200	2.5200	2.4800	2.4800	+10.714%	2	1,301	+77.419%
2026-06-02	2.3100	2.3800	2.2400	2.2400	-2.609%	64	1,302	+96.429%
2026-06-01	2.5300	2.5900	2.3000	2.3000	-14.815%	95	1,327	+91.304%
2026-05-29	2.8900	3.0000	2.7000	2.7000	-10.000%	46	1,353	+62.963%
2026-05-28	3.4100	3.4100	3.0000	3.0000	-23.664%	20	1,362	+46.667%
2026-05-26	4.0400	4.0400	3.9300	3.9300	+3.694%	16	1,343	+11.959%
2026-05-22	3.8000	3.8000	3.7900	3.7900	-15.778%	3	1,343	+16.095%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,344	-2.222%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,344	+10.000%
2026-05-13	4.2400	4.2400	4.2000	4.2000	-2.778%	27	1,345	+4.762%
2026-05-12	4.3200	4.3200	4.3100	4.3200	+4.854%	5	1,370	+1.852%
2026-05-11	4.2000	4.2000	4.1200	4.1200	-5.721%	26	1,370	+6.796%
2026-05-07	4.3000	4.3700	4.3000	4.3700	-7.219%	2	1,368	+0.686%
2026-05-06	4.7500	4.7500	4.5400	4.7100	-1.875%	5	1,368	-6.582%
2026-05-05	4.8500	4.8500	4.8000	4.8000	-4.950%	194	1,369	-8.333%
2026-05-04	5.2200	5.3000	4.9000	5.0500	-12.931%	36	1,394	-12.871%
2026-05-01	5.6900	5.8000	5.6300	5.8000	-13.043%	5	1,363	-24.138%
2026-04-29	6.6600	6.7000	6.6000	6.6700	+6.720%	13	1,363	-34.033%
2026-04-28	6.1000	6.2600	6.1000	6.2500	+12.208%	3	1,361	-29.600%
2026-04-27	5.5700	5.5700	5.5700	5.5700	+0.360%	1	1,359	-21.005%
2026-04-24	5.1000	5.7500	5.1000	5.5500	+7.143%	531	1,360	-20.721%
2026-04-23	5.1900	5.2500	5.0500	5.1800	+19.355%	50	1,021	-15.058%
2026-04-22	4.3400	4.3400	4.3400	4.3400	-9.395%	1	991	+1.382%
2026-04-21	4.7900	4.7900	4.7900	4.7900	-3.622%	1	990	-8.142%
2026-04-20	5.0000	5.0000	4.9700	4.9700	-7.103%	35	990	-11.469%
2026-04-17	5.0000	5.3500	5.0000	5.3500	+2.099%	151	959	-17.757%
2026-04-16	5.2600	5.2600	5.2400	5.2400	-13.816%	2	938	-16.031%
2026-04-15	6.0800	6.0800	6.0800	6.0800	-12.518%	1	939	-27.632%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-14.724%	2	938	-36.691%
2026-04-13	8.7000	8.7000	8.1500	8.1500	-23.474%	96	936	-46.012%
2026-04-10	10.8000	10.8000	10.6500	10.6500	0.000%	3	891	-58.685%
2026-04-09	10.5000	10.8000	10.5000	10.6500	+16.776%	5	891	-58.685%
2026-04-08	9.3000	9.3500	9.1200	9.1200	-10.148%	16	888	-51.754%
2026-04-07	10.1000	10.4000	10.0500	10.1500	+5.729%	14	884	-56.650%
2026-04-06	9.5500	9.6000	9.5500	9.6000	+1.053%	6	882	-54.167%
2026-04-02	9.7500	9.9000	9.5000	9.5000	-7.767%	185	917	-53.684%
2026-03-31	10.7000	10.7000	10.3000	10.3000	-8.850%	11	917	-57.282%
2026-03-30	11.2500	11.3000	11.2500	11.3000	+4.147%	20	906	-61.062%
2026-03-27	11.0800	11.0800	10.8500	10.8500	+3.828%	6	886	-59.447%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+5.025%	1	885	-57.895%
2026-03-25	9.7000	9.9500	9.6400	9.9500	+4.737%	48	886	-55.779%
2026-03-24	9.3600	9.5000	9.3600	9.5000	+9.195%	19	907	-53.684%
2026-03-23	8.7000	8.7000	8.7000	8.7000	-3.333%	11	890	-49.425%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+5.263%	4	889	-51.111%
2026-03-18	8.5700	8.5800	8.5500	8.5500	+2.888%	60	889	-48.538%
2026-03-16	8.3100	8.3100	8.3100	8.3100	+7.226%	20	837	-47.052%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+3.333%	5	857	-43.226%
2026-03-11	7.3000	7.5000	7.3000	7.5000	-26.829%	4	857	-41.333%
2026-03-10	10.0500	10.2500	9.8200	10.2500	-4.651%	45	853	-57.073%
2026-03-09	11.2500	11.2500	10.7500	10.7500	+6.965%	102	835	-59.070%
2026-03-06	9.7000	10.0500	9.6400	10.0500	-6.944%	4	847	-56.219%
2026-03-05	10.0000	10.8000	10.0000	10.8000	+5.366%	47	849	-59.259%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-4.651%	1	814	-57.073%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-5.867%	1	815	-59.070%
2026-03-02	11.4000	11.4200	11.4000	11.4200	-8.640%	10	816	-61.471%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+25.000%	2	821	-64.800%
2026-02-20	10.2000	10.4000	10.0000	10.0000	+2.669%	3	821	-56.000%
2026-02-19	9.7400	9.7400	9.7400	9.7400	+4.957%	1	820	-54.825%
2026-02-18	9.3800	9.3800	9.2800	9.2800	-8.119%	12	820	-52.586%
2026-02-17	10.1000	10.1000	9.7500	10.1000	+2.020%	17	820	-56.436%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+1.020%	1	823	-55.556%
2026-02-11	9.8000	9.8000	9.8000	9.8000	+2.083%	8	822	-55.102%
2026-02-09	11.1300	11.1300	9.6000	9.6000	-23.323%	48	824	-54.167%
2026-02-06	12.4000	12.5200	12.4000	12.5200	-8.346%	8	789	-64.856%
2026-02-05	11.1800	13.7700	11.1800	13.6600	+25.899%	30	785	-67.789%
2026-02-04	10.7800	11.6000	10.4900	10.8500	+7.960%	66	763	-59.447%
2026-02-03	9.1500	10.0500	9.1500	10.0500	+32.937%	427	777	-56.219%
2026-02-02	7.5500	7.5600	7.5500	7.5600	-7.239%	10	419	-41.799%
2026-01-29	7.2700	8.4200	7.2700	8.1500	+19.853%	32	419	-46.012%
2026-01-28	6.7500	6.8000	6.7500	6.8000	+8.800%	10	397	-35.294%
2026-01-27	5.8000	6.2500	5.8000	6.2500	+6.838%	59	387	-29.600%
2026-01-26	5.8500	5.8500	5.8500	5.8500	-7.143%	2	328	-24.786%
2026-01-23	6.2500	6.3000	6.2500	6.3000	-5.689%	2	328	-30.159%
2026-01-21	6.4000	7.1000	6.3800	6.6800	+16.579%	22	328	-34.132%
2026-01-20	5.4800	5.7500	5.4800	5.7300	+14.600%	12	308	-23.211%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+12.360%	2	302	-12.000%
2026-01-14	4.4500	4.4500	4.4500	4.4500	+5.952%	1	304	-1.124%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-6.040%	4	305	+4.762%
2026-01-07	4.4500	4.4700	4.4500	4.4700	-0.667%	3	305	-1.566%
2025-12-31	4.4300	4.5000	4.4300	4.5000	-3.226%	2	303	-2.222%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+1.087%	1	303	-5.376%
2025-12-22	4.0500	4.6000	4.0500	4.6000	-23.333%	5	303	-4.348%
2025-12-18	5.9000	6.0000	5.9000	6.0000	+4.348%	25	305	-26.667%
2025-12-15	6.0500	6.0500	5.6000	5.7500	+1.411%	5	281	-23.478%
2025-12-12	5.6000	5.8900	5.5000	5.6700	+16.427%	28	278	-22.399%
2025-12-11	4.8000	5.3000	4.7500	4.8700	+17.918%	14	261	-9.651%
2025-12-09	4.1300	4.1300	4.1300	4.1300	-0.482%	1	249	+6.538%
2025-12-08	4.1500	4.1500	4.1500	4.1500	-18.468%	2	249	+6.024%
2025-12-03	5.0900	5.0900	5.0900	5.0900	-1.927%	1	249	-13.556%
2025-12-02	5.2500	5.2500	5.1900	5.1900	-5.119%	3	249	-15.222%
2025-11-28	5.4700	5.4700	5.4700	5.4700	+0.367%	1	247	-19.561%
2025-11-26	5.3000	5.4500	5.3000	5.4500	-6.997%	92	198	-19.266%
2025-11-25	5.8600	5.8600	5.8600	5.8600	+67.429%	25	198	-24.915%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-11.392%	1	173	+25.714%
2025-11-18	3.9500	3.9500	3.9500	3.9500	0.000%	1	173	+11.392%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+12.857%	1	173	+11.392%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+32.576%	1	173	+25.714%
2025-11-05	2.6400	2.6400	2.6400	2.6400	+5.179%	1	173	+66.667%
2025-10-29	2.5100	2.5100	2.5100	2.5100	+7.265%	1	174	+75.299%
2025-10-27	2.3400	2.3400	2.3400	2.3400	+13.592%	1	174	+88.034%
2025-10-10	2.0600	2.0600	2.0600	2.0600	-3.286%	2	174	+113.592%
2025-10-06	2.0700	2.1300	2.0700	2.1300	+8.673%	5	176	+106.573%
2025-09-23	1.9600	1.9600	1.9600	1.9600	+26.452%	1	176	+124.490%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+4.027%	1	176	+183.871%
2025-09-19	1.4800	1.4900	1.4800	1.4900	-5.696%	2	176	+195.302%
2025-09-18	1.5800	1.5800	1.5800	1.5800	+25.397%	2	176	+178.481%
2025-09-11	1.2600	1.2600	1.2600	1.2600	-3.817%	8	176	+249.206%
2025-09-10	0.8400	1.3100	0.8400	1.3100	-41.518%	24	176	+235.878%
2025-09-09	2.2400	2.2400	2.2400	2.2400	-12.840%	1	177	+96.429%
2025-08-26	2.4700	2.5700	2.4700	2.5700	+4.898%	2	178	+71.206%
2025-08-05	2.4500	2.4500	2.4500	2.4500	+2.510%	1	178	+79.592%
2025-07-29	2.3900	2.3900	2.3900	2.3900	-17.586%	1	178	+84.100%
2025-07-18	2.9000	2.9000	2.9000	2.9000	+16.935%	1	178	+51.724%
2025-07-17	2.7500	2.7500	2.4800	2.4800	-27.697%	8	179	+77.419%
2025-06-25	3.2300	3.4300	3.2300	3.4300	-0.580%	2	173	+28.280%
2025-06-24	3.4500	3.4500	3.4500	3.4500	-5.479%	1	173	+27.536%
2025-06-23	3.6500	3.6500	3.6500	3.6500	+13.707%	1	174	+20.548%
2025-06-13	3.1100	3.2900	3.1100	3.2100	+0.943%	8	173	+37.072%
2025-06-12	3.2500	3.2500	3.1800	3.1800	-34.433%	17	172	+38.365%
2025-06-10	4.8000	4.8500	4.8000	4.8500	+1.042%	15	186	-9.278%
2025-06-09	4.8000	4.8000	4.8000	4.8000	-22.581%	15	201	-8.333%
2025-05-28	6.2000	6.2000	6.2000	6.2000	-6.061%	15	216	-29.032%
2025-05-12	7.0000	7.0000	6.6000	6.6000	-19.512%	2	231	-33.333%
2025-05-09	8.2000	8.2000	8.2000	8.2000	-5.530%	10	231	-46.341%
2025-05-01	8.6800	8.6800	8.6800	8.6800	-14.483%	1	229	-49.309%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-6.019%	2	230	-56.650%
2025-04-24	11.6000	11.6000	10.8000	10.8000	-10.150%	16	230	-59.259%
2025-04-23	11.4000	12.0200	11.4000	12.0200	-18.231%	2	214	-63.394%
2025-04-21	14.3000	14.7000	14.3000	14.7000	+17.131%	2	214	-70.068%
2025-04-17	12.5500	12.5500	12.5500	12.5500	+3.719%	1	214	-64.940%
2025-04-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	214	-63.636%
2025-04-09	15.0800	15.0800	11.0000	11.0000	-17.910%	4	214	-60.000%
2025-04-08	13.3000	13.4000	13.2500	13.4000	-12.418%	14	214	-67.164%
2025-04-07	16.2000	16.2000	15.3000	15.3000	+57.570%	2	215	-71.242%
2025-03-31	9.7100	9.7100	9.7100	9.7100	+16.988%	1	214	-54.686%
2025-03-27	8.1900	8.4800	8.1900	8.3000	+20.116%	3	213	-46.988%
2025-03-24	6.9100	6.9100	6.9100	6.9100	-7.373%	1	212	-36.324%
2025-03-17	7.4600	7.4600	7.4600	7.4600	-7.214%	1	213	-41.019%
2025-03-14	7.7200	8.0400	7.7200	8.0400	-4.852%	10	212	-45.274%
2025-03-13	8.3800	8.4500	8.3800	8.4500	+8.333%	2	215	-47.929%
2025-03-12	8.2500	8.2500	7.8000	7.8000	-11.864%	14	215	-43.590%
2025-03-11	9.1300	9.1300	8.8500	8.8500	+10.625%	30	227	-50.282%
2025-03-10	8.2000	8.2000	8.0000	8.0000	-3.614%	17	247	-45.000%
2025-03-07	8.0800	8.3000	8.0800	8.3000	+1.840%	60	230	-46.988%
2025-03-04	8.1500	8.1500	8.1500	8.1500	+64.646%	1	199	-46.012%
2025-02-26	4.9500	4.9500	4.9500	4.9500	+2.062%	1	199	-11.111%
2025-02-21	4.8000	4.8500	4.7500	4.8500	+10.227%	8	199	-9.278%
2025-02-14	4.4100	4.4100	4.4000	4.4000	-13.725%	220	92	0.000%
2025-02-05	5.1000	5.1000	5.1000	5.1000	-8.108%	1	92	-13.725%
2025-01-28	5.5500	5.5500	5.5500	5.5500	+41.221%	20	91	-20.721%
2025-01-22	3.9300	3.9300	3.9300	3.9300	-28.545%	10	80	+11.959%
2025-01-10	5.5000	5.5000	5.5000	5.5000	+7.843%	2	80	-20.000%
2024-12-20	5.1000	5.1000	5.1000	5.1000	+9.677%	20	79	-13.725%
2024-12-19	4.8000	4.8000	4.6500	4.6500	-3.125%	21	59	-5.376%
2024-12-18	4.8000	4.8000	4.8000	4.8000	+15.663%	25	38	-8.333%
2024-12-10	4.1500	4.1500	4.1500	4.1500	+12.162%	10	13	+6.024%
2024-11-11	3.7000	3.7000	3.7000	3.7000	-28.846%	2	3	+18.919%
2024-09-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	1	-15.385%