Dark

ORCL20270115P115
ORCL Jan 15 2027 115.00 Put (ORCL270115P00115000)
option OPRA

EOD

Aug 27, 2026

6.62-8.690%(-0.63)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.4600	7.2500	6.4600	6.6200	-8.690%	48	9,603	0.000%
2026-08-26	7.0000	7.4800	7.0000	7.2500	-11.585%	87	9,616	-8.690%
2026-08-25	8.1700	8.2000	7.9800	8.2000	-5.747%	11	9,664	-19.268%
2026-08-24	8.8200	9.0500	8.4000	8.7000	+5.455%	152	9,667	-23.908%
2026-08-21	8.2000	8.4500	8.0000	8.2500	-10.326%	80	9,569	-19.758%
2026-08-20	9.0200	9.3000	9.0000	9.2000	+3.371%	196	9,559	-28.043%
2026-08-19	9.6000	9.8000	8.3000	8.9000	+1.136%	634	9,531	-25.618%
2026-08-18	8.5500	8.8500	8.5500	8.8000	+12.821%	33	9,075	-24.773%
2026-08-17	7.9000	8.2000	7.7000	7.8000	0.000%	72	9,068	-15.128%
2026-08-14	7.4500	8.0000	7.2500	7.8000	+4.698%	40	9,059	-15.128%
2026-08-13	7.6000	7.6000	6.9500	7.4500	-6.289%	87	9,069	-11.141%
2026-08-12	7.5300	8.7000	7.5300	7.9500	-14.516%	142	9,018	-16.730%
2026-08-11	9.5000	9.9500	9.3000	9.3000	+6.897%	133	9,138	-28.817%
2026-08-10	9.4000	9.4000	8.7000	8.7000	-13.000%	31	9,060	-23.908%
2026-08-07	10.2000	10.4200	10.0000	10.0000	-8.676%	20	9,072	-33.800%
2026-08-06	11.7000	11.7000	10.5300	10.9500	+0.459%	51	9,068	-39.543%
2026-08-05	11.3500	11.4100	10.8800	10.9000	-0.909%	21	9,079	-39.266%
2026-08-04	12.1000	12.2000	10.3500	11.0000	-11.290%	344	9,082	-39.818%
2026-08-03	14.0000	14.0000	12.4000	12.4000	-18.689%	101	9,384	-46.613%
2026-07-31	15.6500	16.2500	15.2500	15.2500	-9.226%	200	9,458	-56.590%
2026-07-30	18.1000	18.1000	16.6000	16.8000	-8.447%	169	9,343	-60.595%
2026-07-29	19.4800	20.5000	18.3500	18.3500	-1.872%	42	9,467	-63.924%
2026-07-28	20.5300	20.9500	18.4400	18.7000	-2.197%	215	9,475	-64.599%
2026-07-27	18.9100	19.4500	18.7500	19.1200	-10.403%	813	9,466	-65.377%
2026-07-24	19.5700	21.3700	19.5700	21.3400	+10.000%	387	9,363	-68.978%
2026-07-23	18.2000	19.4000	18.0000	19.4000	+11.816%	142	9,257	-65.876%
2026-07-22	16.4500	17.6500	16.4500	17.3500	+4.330%	537	9,161	-61.844%
2026-07-21	17.5500	17.5500	16.5500	16.6300	-8.827%	16	9,012	-60.192%
2026-07-20	17.6000	18.7000	17.6000	18.2400	+9.353%	171	9,007	-63.706%
2026-07-17	17.0100	17.4500	16.1500	16.6800	-2.170%	1,106	8,906	-60.312%
2026-07-16	15.4500	17.1700	15.4500	17.0500	+18.403%	63	8,136	-61.173%
2026-07-15	15.4500	15.4500	14.1400	14.4000	-10.000%	275	8,129	-54.028%
2026-07-14	14.9000	16.0000	14.9000	16.0000	+7.383%	96	8,036	-58.625%
2026-07-13	13.3000	14.9000	13.3000	14.9000	+26.809%	113	8,018	-55.570%
2026-07-10	11.4400	12.4000	11.4400	11.7500	+3.070%	442	7,547	-43.660%
2026-07-09	11.2500	11.5500	11.0000	11.4000	-7.842%	39	7,525	-41.930%
2026-07-08	12.7500	12.9500	12.3700	12.3700	+0.162%	54	7,535	-46.483%
2026-07-07	11.9500	12.7500	11.9500	12.3500	+8.811%	82	7,520	-46.397%
2026-07-06	11.2500	11.3600	11.2500	11.3500	-6.967%	25	7,464	-41.674%
2026-07-02	11.5000	12.5500	11.5000	12.2000	+9.910%	930	6,663	-45.738%
2026-07-01	10.4000	11.1000	10.1800	11.1000	+6.731%	731	6,663	-40.360%
2026-06-30	9.6100	10.8000	9.6100	10.4000	+2.463%	133	6,049	-36.346%
2026-06-29	9.2200	10.1500	9.2200	10.1500	+3.046%	322	5,953	-34.778%
2026-06-26	9.4500	9.8700	9.0500	9.8500	+5.914%	888	5,647	-32.792%
2026-06-25	8.7500	9.5000	8.7500	9.3000	+8.518%	97	5,130	-28.817%
2026-06-24	7.4000	8.6000	7.4000	8.5700	+37.781%	13	5,184	-22.754%
2026-06-23	5.7800	6.2500	5.7500	6.2200	+16.262%	30	5,175	+6.431%
2026-06-22	5.2500	5.4500	5.1000	5.3500	+12.632%	58	5,173	+23.738%
2026-06-18	4.8800	4.8800	4.6400	4.7500	+6.742%	155	5,164	+39.368%
2026-06-15	4.8800	4.8800	4.4500	4.4500	-20.536%	5	5,164	+48.764%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-11.532%	16	5,164	+18.214%
2026-06-11	5.7300	6.3300	5.7300	6.3300	+43.864%	32	5,164	+4.581%
2026-06-10	4.4000	4.4000	4.4000	4.4000	-5.376%	1	5,150	+50.455%
2026-06-09	4.3500	4.6500	4.3500	4.6500	+10.714%	4	5,150	+42.366%
2026-06-08	4.2000	4.2500	4.1600	4.2000	-4.762%	15	5,149	+57.619%
2026-06-05	3.3500	4.4100	3.3500	4.4100	+35.692%	61	5,146	+50.113%
2026-06-04	3.4500	3.4500	3.2500	3.2500	-2.985%	3	5,168	+103.692%
2026-06-03	3.5000	3.5000	3.3500	3.3500	+3.395%	5	5,168	+97.612%
2026-06-02	3.3000	3.3000	3.2400	3.2400	+6.230%	22	5,164	+104.321%
2026-06-01	3.4400	3.4400	3.0500	3.0500	-20.779%	21	5,156	+117.049%
2026-05-29	3.8800	4.1300	3.8500	3.8500	-10.880%	20	5,157	+71.948%
2026-05-28	4.9000	4.9000	4.3200	4.3200	-24.739%	42	5,145	+53.241%
2026-05-26	5.3200	5.7600	5.3200	5.7400	+5.321%	33	5,145	+15.331%
2026-05-22	5.4500	5.4800	5.4500	5.4500	-14.844%	138	5,144	+21.468%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+1.587%	1	5,064	+3.438%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+9.948%	1	5,065	+5.079%
2026-05-15	5.7500	5.8500	5.6500	5.7300	-3.697%	158	5,065	+15.532%
2026-05-13	5.9500	5.9500	5.9500	5.9500	-6.151%	3	4,972	+11.261%
2026-05-12	6.3500	6.3500	6.3400	6.3400	+5.491%	20	4,978	+4.416%
2026-05-08	6.0500	6.1000	6.0100	6.0100	+0.502%	145	4,978	+10.150%
2026-05-07	5.9800	5.9800	5.9800	5.9800	-8.702%	5	4,935	+10.702%
2026-05-06	6.3200	6.5500	6.3200	6.5500	-6.960%	2	4,930	+1.069%
2026-05-04	7.1000	7.1000	7.0400	7.0400	-10.089%	3	4,930	-5.966%
2026-05-01	8.3500	8.3500	7.6000	7.8300	-14.239%	36	4,935	-15.453%
2026-04-30	9.4000	9.5000	9.1300	9.1300	+2.011%	17	4,935	-27.492%
2026-04-29	9.1200	9.2200	8.9500	8.9500	+4.678%	5	4,935	-26.034%
2026-04-28	8.6000	8.7800	8.4300	8.5500	+8.917%	11	4,933	-22.573%
2026-04-27	7.6500	7.8500	7.6500	7.8500	+1.290%	2	4,929	-15.669%
2026-04-24	6.7000	7.7500	6.7000	7.7500	+6.897%	151	4,929	-14.581%
2026-04-23	7.2500	7.2500	7.2500	7.2500	+16.935%	1	4,899	-8.690%
2026-04-22	6.0000	6.2000	6.0000	6.2000	-2.054%	33	4,899	+6.774%
2026-04-21	6.3600	6.3600	6.3300	6.3300	-11.592%	5	4,925	+4.581%
2026-04-17	6.5000	7.1600	6.5000	7.1600	+0.140%	28	4,928	-7.542%
2026-04-16	7.6000	7.6300	7.1000	7.1500	-12.805%	8	4,909	-7.413%
2026-04-15	8.3000	8.3500	8.1300	8.2000	-14.583%	27	4,909	-19.268%
2026-04-14	9.6000	9.7000	9.0900	9.6000	-12.568%	13	4,892	-31.042%
2026-04-13	12.7000	12.7000	10.9800	10.9800	-24.014%	19	4,888	-39.709%
2026-04-10	14.2000	14.4500	14.2000	14.4500	+1.404%	2	4,885	-54.187%
2026-04-09	13.3000	14.3500	13.2800	14.2500	+12.293%	82	4,884	-53.544%
2026-04-08	12.4000	12.6900	12.2600	12.6900	-5.299%	2,319	4,807	-47.833%
2026-04-07	13.5400	13.7000	13.3000	13.4000	+5.016%	126	4,449	-50.597%
2026-04-06	13.0000	13.0000	12.7500	12.7600	-2.966%	18	4,346	-48.119%
2026-04-02	13.2500	13.2500	13.1500	13.1500	+4.365%	90	6,648	-49.658%
2026-04-01	12.4000	12.7000	12.4000	12.6000	-2.477%	3,740	6,648	-47.460%
2026-03-31	13.9700	13.9700	12.8500	12.9200	-13.055%	178	4,933	-48.762%
2026-03-30	14.7100	14.8800	14.4900	14.8600	+2.483%	102	4,847	-55.451%
2026-03-27	14.5400	14.7000	14.2000	14.5000	+4.693%	66	4,812	-54.345%
2026-03-26	13.6500	13.8500	13.6500	13.8500	+11.694%	2	4,806	-52.202%
2026-03-25	12.4000	12.4000	12.4000	12.4000	-0.161%	1	4,806	-46.613%
2026-03-24	12.4200	12.4200	12.4200	12.4200	+8.947%	1	4,806	-46.699%
2026-03-23	11.4000	11.4000	11.4000	11.4000	-11.422%	2	4,807	-41.930%
2026-03-20	11.8500	12.8700	11.8500	12.8700	+13.894%	98	4,809	-48.563%
2026-03-19	11.4300	11.4300	11.3000	11.3000	-0.441%	5	4,831	-41.416%
2026-03-18	11.3500	11.3500	11.3500	11.3500	+4.608%	3	4,827	-41.674%
2026-03-17	10.8500	10.8500	10.8500	10.8500	-6.223%	1	4,827	-38.986%
2026-03-16	11.5700	11.5700	11.5700	11.5700	-1.532%	1	4,827	-42.783%
2026-03-13	10.6300	11.7500	10.5900	11.7500	+14.300%	19	4,826	-43.660%
2026-03-12	10.3000	10.3000	10.2800	10.2800	-1.154%	5	4,835	-35.603%
2026-03-11	9.7000	10.4000	9.1500	10.4000	-22.677%	52	4,832	-36.346%
2026-03-10	13.6000	14.0600	13.4500	13.4500	-6.662%	4	4,830	-50.781%
2026-03-09	13.8800	14.4100	13.8800	14.4100	+7.058%	2	4,830	-54.060%
2026-03-06	13.3500	13.6100	12.6000	13.4600	+0.448%	112	4,829	-50.817%
2026-03-05	12.6500	13.4000	12.6500	13.4000	0.000%	5	4,726	-50.597%
2026-03-04	14.0000	14.0000	13.1800	13.4000	-5.634%	30	4,724	-50.597%
2026-03-03	15.6000	15.6000	14.2000	14.2000	-6.885%	4	4,725	-53.380%
2026-02-27	15.5500	15.5500	15.2500	15.2500	+2.555%	10	4,725	-56.590%
2026-02-26	14.0000	14.9000	14.0000	14.8700	+5.987%	35	4,720	-55.481%
2026-02-25	14.2000	14.2000	14.0300	14.0300	-9.191%	16	4,721	-52.815%
2026-02-24	15.4700	15.4700	15.4000	15.4500	-9.011%	45	4,721	-57.152%
2026-02-23	15.9100	16.9800	15.9100	16.9800	+19.074%	32	4,735	-61.013%
2026-02-20	14.3000	14.3100	14.2600	14.2600	+12.995%	3	4,716	-53.576%
2026-02-19	12.5500	12.6200	12.5500	12.6200	-2.171%	5	4,715	-47.544%
2026-02-18	12.9000	12.9000	12.9000	12.9000	+7.950%	1	4,715	-48.682%
2026-02-13	12.3000	13.1000	11.9500	11.9500	-10.954%	7	4,717	-44.603%
2026-02-12	13.4200	13.4200	13.4200	13.4200	+2.443%	100	4,717	-50.671%
2026-02-11	13.1000	13.1000	13.1000	13.1000	+3.150%	3	4,817	-49.466%
2026-02-10	12.2000	12.7000	12.1500	12.7000	-2.308%	1,212	4,817	-47.874%
2026-02-09	13.6500	13.6500	12.7000	13.0000	-20.973%	122	3,617	-49.077%
2026-02-06	16.4500	16.5000	16.2500	16.4500	-7.324%	33	3,508	-59.757%
2026-02-05	15.7500	17.7500	15.7400	17.7500	+22.498%	342	3,500	-62.704%
2026-02-04	13.9400	15.3500	13.5000	14.4900	+8.947%	2,124	3,207	-54.313%
2026-02-03	12.0500	13.3000	12.0500	13.3000	+24.299%	293	1,255	-50.226%
2026-02-02	10.1500	10.7000	10.1300	10.7000	+0.943%	21	965	-38.131%
2026-01-30	10.5900	10.6000	10.5900	10.6000	-0.935%	7	960	-37.547%
2026-01-29	10.8000	11.1000	10.7000	10.7000	+18.232%	83	954	-38.131%
2026-01-28	9.0500	9.0500	9.0500	9.0500	+7.738%	1	902	-26.851%
2026-01-27	8.4000	8.4000	8.4000	8.4000	+11.554%	1	901	-21.190%
2026-01-26	7.4500	7.5300	7.4500	7.5300	-3.462%	30	900	-12.085%
2026-01-20	7.5000	8.0000	7.5000	7.8000	+15.556%	665	889	-15.128%
2026-01-14	6.6000	6.7500	6.6000	6.7500	+15.188%	2	253	-1.926%
2026-01-13	5.8500	5.8600	5.8500	5.8600	+3.717%	10	252	+12.969%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-5.990%	1	252	+17.168%
2026-01-09	6.0100	6.0100	6.0100	6.0100	-6.094%	5	251	+10.150%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+3.728%	4	246	+3.438%
2025-12-22	6.6700	6.6700	6.1700	6.1700	-5.657%	6	248	+7.293%
2025-12-19	6.5400	6.5400	6.5400	6.5400	-23.059%	2	247	+1.223%
2025-12-18	8.2000	8.5000	8.2000	8.5000	-0.585%	2	247	-22.118%
2025-12-17	8.5600	8.5600	8.5000	8.5500	+17.931%	13	247	-22.573%
2025-12-16	7.9000	7.9000	7.2500	7.2500	-4.605%	11	238	-8.690%
2025-12-15	8.2000	8.2000	7.6000	7.6000	+1.064%	4	236	-12.895%
2025-12-12	6.8500	7.5400	6.8500	7.5200	+6.667%	6	237	-11.968%
2025-12-11	7.1300	7.1300	7.0000	7.0500	+41.851%	10	236	-6.099%
2025-12-10	4.9700	4.9700	4.9700	4.9700	-7.963%	1	229	+33.199%
2025-12-09	5.3000	5.4000	5.3000	5.4000	-2.703%	10	230	+22.593%
2025-12-08	5.5000	5.5500	5.5000	5.5500	-16.667%	7	224	+19.279%
2025-12-02	6.6500	6.6600	6.6500	6.6600	-6.197%	2	217	-0.601%
2025-11-26	7.1000	7.1000	7.1000	7.1000	-5.960%	1	215	-6.761%
2025-11-21	7.5000	8.5000	7.3000	7.5500	+42.453%	208	215	-12.318%
2025-11-18	5.5100	5.6300	5.3000	5.3000	+1.923%	3	75	+24.906%
2025-11-17	5.2000	5.2000	5.2000	5.2000	+22.353%	2	75	+27.308%
2025-11-12	4.1800	4.2500	4.1700	4.2500	+13.333%	17	75	+55.765%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-1.055%	1	74	+76.533%
2025-11-04	3.7300	3.7900	3.7300	3.7900	+1.067%	2	74	+74.670%
2025-10-30	3.7600	3.7600	3.7500	3.7500	+9.012%	2	74	+76.533%
2025-10-29	3.4200	3.4400	3.4200	3.4400	-3.099%	2	73	+92.442%
2025-10-21	3.4500	3.5500	3.4500	3.5500	+0.567%	2	73	+86.479%
2025-10-17	3.5300	3.5300	3.5300	3.5300	+31.227%	1	72	+87.535%
2025-09-24	2.6900	2.6900	2.6900	2.6900	+108.527%	1	72	+146.097%
2025-09-10	1.2900	1.2900	1.2900	1.2900	-56.271%	1	72	+413.178%
2025-09-08	3.0000	3.0000	2.8400	2.9500	-10.606%	7	72	+124.407%
2025-09-05	3.3000	3.3000	3.3000	3.3000	-2.941%	1	78	+100.606%
2025-08-18	3.3100	3.4000	3.3100	3.4000	-1.449%	2	78	+94.706%
2025-08-15	3.4600	3.5000	3.4500	3.4500	+3.604%	3	78	+91.884%
2025-08-06	3.3300	3.3300	3.3300	3.3300	-10.724%	3	77	+98.799%
2025-07-18	3.6500	3.7300	3.6500	3.7300	+8.116%	2	74	+77.480%
2025-07-16	3.4500	3.4500	3.4500	3.4500	-12.437%	1	74	+91.884%
2025-07-14	4.1000	4.2000	3.9400	3.9400	-2.716%	6	75	+68.020%
2025-07-11	4.0500	4.0500	4.0500	4.0500	+2.532%	1	73	+63.457%
2025-07-10	3.9000	3.9500	3.9000	3.9500	-2.469%	2	73	+67.595%
2025-07-09	3.9400	4.0500	3.9400	4.0500	+3.846%	2	74	+63.457%
2025-07-07	3.9000	3.9000	3.9000	3.9000	-14.661%	1	74	+69.744%
2025-06-25	4.4600	4.5700	4.4600	4.5700	+3.864%	2	74	+44.858%
2025-06-24	4.4000	4.4000	4.4000	4.4000	-9.278%	1	73	+50.455%
2025-06-23	4.8500	4.8500	4.8500	4.8500	+6.593%	1	74	+36.495%
2025-06-16	4.5500	4.5500	4.5500	4.5500	+9.375%	1	73	+45.495%
2025-06-13	4.1600	4.1600	4.1600	4.1600	-5.023%	2	72	+59.135%
2025-06-12	4.3800	4.3800	4.3800	4.3800	-45.590%	1	71	+51.142%
2025-06-02	8.0500	8.0500	8.0500	8.0500	-5.848%	1	72	-17.764%
2025-05-29	8.5000	8.5500	8.5000	8.5500	-22.484%	2	72	-22.573%
2025-05-09	11.0300	11.0300	11.0300	11.0300	-6.920%	4	74	-39.982%
2025-05-01	11.8500	11.8500	11.8500	11.8500	-12.352%	1	74	-44.135%
2025-04-29	13.5200	13.5200	13.5200	13.5200	-29.289%	1	74	-51.036%
2025-04-21	19.1200	19.1200	19.1200	19.1200	+26.038%	1	74	-65.377%
2025-04-15	14.9700	15.1700	14.9700	15.1700	-20.825%	2	73	-56.361%
2025-04-07	19.1600	19.1600	19.1600	19.1600	+46.260%	1	73	-65.449%
2025-03-31	13.1000	13.1000	13.1000	13.1000	+5.645%	5	74	-49.466%
2025-03-28	12.4000	12.4000	12.4000	12.4000	+29.436%	2	69	-46.613%
2025-03-21	9.5800	9.5800	9.5800	9.5800	-6.262%	2	69	-30.898%
2025-03-19	10.2200	10.2200	10.2200	10.2200	-4.930%	2	68	-35.225%
2025-03-18	10.5200	10.7500	10.5200	10.7500	+2.871%	2	70	-38.419%
2025-03-12	10.4500	10.4500	10.4500	10.4500	-16.064%	2	70	-36.651%
2025-03-11	12.4500	12.4500	12.4500	12.4500	+5.063%	1	68	-46.827%
2025-03-10	11.4000	11.8500	11.4000	11.8500	+18.500%	13	67	-44.135%
2025-03-06	10.0000	10.0000	10.0000	10.0000	+42.857%	5	62	-33.800%
2025-02-26	7.0000	7.0000	7.0000	7.0000	+10.236%	1	62	-5.429%
2025-02-19	6.2000	6.3500	6.2000	6.3500	-4.511%	2	61	+4.252%
2025-02-12	6.6500	6.6500	6.6500	6.6500	+13.675%	1	61	-0.451%
2025-02-10	5.8500	5.8500	5.8500	5.8500	-15.827%	1	61	+13.162%
2025-01-30	6.9500	6.9500	6.9500	6.9500	-13.665%	1	61	-4.748%
2025-01-29	8.0500	8.0500	8.0500	8.0500	-17.857%	7	61	-17.764%
2025-01-27	6.1500	9.8000	6.1500	9.8000	+75.000%	39	61	-32.449%
2025-01-22	5.6000	5.6000	5.6000	5.6000	-13.713%	1	31	+18.214%
2024-12-27	6.4900	6.4900	6.4900	6.4900	+6.393%	4	30	+2.003%
2024-12-13	6.1000	6.1000	6.1000	6.1000	+19.608%	20	28	+8.525%
2024-11-12	5.1000	5.1000	5.1000	5.1000	-19.048%	10	18	+29.804%
2024-10-18	6.3000	6.3000	6.3000	6.3000	-5.263%	4	9	+5.079%
2024-10-16	6.6500	6.6500	6.6500	6.6500	+4.724%	1	8	-0.451%
2024-10-11	6.3500	6.3500	6.3500	6.3500	-7.971%	4	7	+4.252%
2024-10-07	6.7500	6.9000	6.7500	6.9000	-4.828%	4	7	-4.058%
2024-09-25	7.1500	7.2500	7.1500	7.2500	-3.974%	3	3	-8.690%
2024-09-24	7.5500	7.5500	7.5500	7.5500	+0.667%	2	3	-12.318%
2024-09-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-11.733%