Dark

ORCL20270115P185
ORCL Jan 15 2027 185.00 Put (ORCL270115P00185000)
option OPRA

EOD

Aug 27, 2026

44.80-12.874%(-6.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	44.8000	44.8000	44.8000	44.8000	-12.874%	2	2,927	0.000%
2026-08-20	51.4200	51.4200	51.4200	51.4200	+2.778%	3	2,927	-12.874%
2026-08-18	50.1300	50.1300	50.0300	50.0300	+3.797%	10	2,924	-10.454%
2026-08-17	48.2000	48.2000	48.2000	48.2000	+2.882%	20	2,914	-7.054%
2026-08-14	44.8800	46.8500	44.8800	46.8500	+5.163%	30	2,934	-4.376%
2026-08-13	43.4500	44.5500	43.4500	44.5500	-11.449%	31	2,928	+0.561%
2026-08-11	50.8500	50.8500	50.3100	50.3100	-2.292%	2	2,932	-10.952%
2026-08-04	52.3000	52.3000	51.0000	51.4900	-6.856%	32	2,931	-12.993%
2026-08-03	55.5100	55.7900	55.2800	55.2800	-13.827%	6	2,959	-18.958%
2026-07-30	64.1500	64.1500	64.1500	64.1500	-7.791%	2	2,956	-30.164%
2026-07-28	69.5700	69.5700	69.5700	69.5700	+0.173%	1	2,954	-35.604%
2026-07-27	69.4500	69.4500	69.4500	69.4500	-4.667%	20	2,954	-35.493%
2026-07-24	71.1600	72.8500	71.1600	72.8500	+10.212%	12	2,934	-38.504%
2026-07-22	66.2500	66.2500	66.1000	66.1000	+2.274%	23	2,946	-32.224%
2026-07-21	66.1200	66.1300	64.6000	64.6300	-5.718%	24	2,944	-30.682%
2026-07-20	66.6000	68.5500	66.6000	68.5500	+4.929%	11	2,944	-34.646%
2026-07-16	65.3300	65.3300	65.3300	65.3300	+3.403%	2	2,944	-31.425%
2026-07-14	62.8900	63.1800	62.6900	63.1800	+4.707%	18	2,944	-29.091%
2026-07-13	57.6000	60.3400	57.6000	60.3400	+10.109%	26	2,941	-25.754%
2026-07-10	53.0000	54.8000	53.0000	54.8000	+3.416%	3	2,944	-18.248%
2026-07-06	53.6500	53.6500	52.9900	52.9900	+0.208%	4	2,942	-15.456%
2026-07-01	52.0800	52.8800	52.0800	52.8800	+3.585%	34	2,945	-15.280%
2026-06-30	51.0500	51.0500	51.0500	51.0500	+3.445%	2	2,937	-12.243%
2026-06-29	45.6400	49.3500	45.6400	49.3500	+6.266%	2	2,935	-9.220%
2026-06-25	46.4400	46.4400	46.4400	46.4400	+11.447%	1	2,936	-3.531%
2026-06-24	41.7000	41.7000	41.6700	41.6700	+10.972%	2	2,937	+7.511%
2026-06-23	34.9900	37.7100	34.9900	37.5500	+16.218%	9	2,938	+19.308%
2026-06-22	32.2000	32.3100	32.2000	32.3100	+6.634%	4	2,942	+38.657%
2026-06-18	30.6000	30.6000	30.2000	30.3000	+1.000%	256	2,971	+47.855%
2026-06-17	28.8000	30.0000	28.4000	30.0000	+3.448%	24	2,971	+49.333%
2026-06-16	28.8500	29.0000	28.8500	29.0000	+2.473%	20	2,971	+54.483%
2026-06-15	29.7100	29.7100	27.8100	28.3000	-12.112%	37	2,975	+58.304%
2026-06-12	32.4000	32.4000	32.0500	32.2000	-2.128%	13	2,975	+39.130%
2026-06-11	33.5900	35.6300	32.9000	32.9000	+16.832%	13	2,975	+36.170%
2026-06-10	27.0000	28.1600	25.4800	28.1600	+2.288%	49	2,984	+59.091%
2026-06-09	25.2000	28.7800	25.2000	27.5300	+11.911%	6	2,997	+62.732%
2026-06-08	23.8400	25.1700	23.8400	24.6000	-1.600%	34	2,995	+82.114%
2026-06-05	21.9500	25.4000	21.9500	25.0000	+26.904%	47	2,981	+79.200%
2026-06-04	20.5000	20.5000	19.6900	19.7000	-2.475%	9	2,943	+127.411%
2026-06-03	21.0500	21.2000	20.1200	20.2000	+8.137%	166	2,942	+121.782%
2026-06-02	19.8000	19.8000	18.6800	18.6800	+3.951%	174	2,925	+139.829%
2026-06-01	20.5000	20.5000	17.8800	17.9700	-19.777%	48	3,024	+149.304%
2026-05-29	23.9000	23.9000	22.3500	22.4000	-14.176%	69	3,032	+100.000%
2026-05-28	28.3000	28.5500	26.1000	26.1000	-14.229%	192	3,008	+71.648%
2026-05-27	31.2000	31.2000	30.4000	30.4300	+2.114%	276	3,051	+47.223%
2026-05-26	30.2000	30.8800	29.7500	29.8000	-1.325%	91	3,144	+50.336%
2026-05-22	30.5500	30.5500	30.2000	30.2000	-0.165%	14	3,158	+48.344%
2026-05-21	31.2900	31.5000	30.2500	30.2500	-6.056%	18	3,146	+48.099%
2026-05-20	33.4500	33.4500	32.2000	32.2000	-1.919%	11	3,146	+39.130%
2026-05-18	32.8800	33.1500	32.8300	32.8300	+8.637%	7	3,138	+36.461%
2026-05-15	30.5000	30.5400	29.6500	30.2200	+1.070%	20	3,138	+48.246%
2026-05-14	31.9000	31.9000	29.9000	29.9000	-5.827%	31	3,133	+49.833%
2026-05-13	31.7500	31.7500	31.0000	31.7500	-3.730%	228	2,907	+41.102%
2026-05-12	31.7000	32.9800	31.7000	32.9800	+9.750%	4	2,907	+35.840%
2026-05-11	30.6000	30.9000	30.0000	30.0500	-0.398%	288	2,907	+49.085%
2026-05-08	31.6500	31.7400	29.6600	30.1700	+0.567%	7	3,032	+48.492%
2026-05-07	30.0000	30.0000	29.5500	30.0000	-5.956%	4	3,034	+49.333%
2026-05-06	31.9500	31.9500	31.6900	31.9000	-1.846%	58	3,034	+40.439%
2026-05-05	33.8800	33.8800	32.5000	32.5000	-5.797%	4	3,029	+37.846%
2026-05-04	34.0000	34.5000	33.5000	34.5000	-7.877%	5	3,030	+29.855%
2026-05-01	37.5000	37.5000	37.4500	37.4500	-10.235%	2	3,029	+19.626%
2026-04-29	42.3000	42.3000	41.7200	41.7200	+15.728%	23	3,029	+7.383%
2026-04-23	36.0500	36.0500	36.0500	36.0500	+15.176%	2	3,023	+24.272%
2026-04-22	31.2800	31.3000	30.8500	31.3000	-5.780%	8	3,021	+43.131%
2026-04-21	32.3300	33.2200	32.3300	33.2200	-2.265%	9	3,018	+34.859%
2026-04-17	33.4100	33.9900	32.3500	33.9900	-1.535%	4	3,018	+31.803%
2026-04-16	36.0500	36.0500	34.5200	34.5200	-17.317%	19	3,017	+29.780%
2026-04-14	41.5200	41.7500	41.5200	41.7500	-24.119%	2	3,005	+7.305%
2026-04-10	56.2300	56.2300	55.0200	55.0200	+2.937%	5	3,003	-18.575%
2026-04-09	53.4500	53.4500	53.4500	53.4500	+3.948%	1	3,003	-16.183%
2026-04-08	51.4000	51.4200	51.3500	51.4200	-3.563%	40	3,002	-12.874%
2026-04-07	53.3200	53.3200	53.3200	53.3200	+3.938%	1	3,012	-15.979%
2026-03-31	51.3000	51.3000	51.3000	51.3000	+0.195%	6	3,012	-12.671%
2026-03-25	51.2000	51.2000	51.2000	51.2000	+8.521%	25	3,006	-12.500%
2026-03-19	47.1800	47.1800	47.1800	47.1800	-0.254%	55	3,015	-5.045%
2026-03-18	47.3000	47.3000	47.3000	47.3000	-0.735%	10	3,012	-5.285%
2026-03-13	44.2500	47.6500	44.2500	47.6500	+6.362%	58	3,012	-5.981%
2026-03-12	42.0000	44.8000	42.0000	44.8000	+1.934%	54	2,972	0.000%
2026-03-11	40.7000	43.9500	40.7000	43.9500	-17.619%	108	2,970	+1.934%
2026-03-09	53.3500	53.3500	53.3500	53.3500	+11.378%	6	2,904	-16.026%
2026-03-06	48.3500	48.3500	47.9000	47.9000	-5.894%	13	2,910	-6.472%
2026-03-04	50.9000	50.9000	50.9000	50.9000	-4.053%	50	2,899	-11.984%
2026-03-03	53.0500	53.0500	53.0500	53.0500	+1.009%	1	2,882	-15.551%
2026-02-26	52.6000	52.6000	52.5200	52.5200	+1.606%	27	2,882	-14.699%
2026-02-25	51.6900	51.6900	51.6900	51.6900	-4.189%	1	2,871	-13.329%
2026-02-24	53.9500	53.9500	53.9500	53.9500	-6.983%	1	2,871	-16.960%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+13.725%	1	2,870	-22.759%
2026-02-20	51.0000	51.0000	51.0000	51.0000	+4.294%	20	2,871	-12.157%
2026-02-12	49.1500	49.1500	48.9000	48.9000	-2.298%	7	2,871	-8.384%
2026-02-11	50.0500	50.0500	50.0500	50.0500	+6.580%	1	2,877	-10.490%
2026-02-10	45.7800	46.9600	45.7800	46.9600	-5.227%	11	2,878	-4.600%
2026-02-09	50.1800	50.1800	49.5500	49.5500	-14.613%	16	2,873	-9.586%
2026-02-06	54.3300	58.0300	54.3300	58.0300	-4.916%	75	2,888	-22.799%
2026-02-05	54.9800	61.0300	54.9800	61.0300	+10.742%	7	2,813	-26.593%
2026-02-04	52.1900	55.1100	52.1900	55.1100	+10.220%	3	2,818	-18.708%
2026-02-03	50.0800	51.0500	49.6000	50.0000	+7.527%	12	2,820	-10.400%
2026-02-02	42.5800	46.5000	42.3000	46.5000	+3.911%	30	2,821	-3.656%
2026-01-30	43.7000	44.7500	43.7000	44.7500	-0.178%	549	2,821	+0.112%
2026-01-29	45.0700	45.7200	44.3500	44.8300	+13.064%	53	2,545	-0.067%
2026-01-28	39.6500	39.6500	39.6500	39.6500	+3.796%	2	2,531	+12.989%
2026-01-27	38.2000	38.2000	38.2000	38.2000	+11.533%	1	2,529	+17.277%
2026-01-26	35.2800	35.2800	34.2500	34.2500	-9.987%	9	2,528	+30.803%
2026-01-23	37.3000	38.0500	37.0000	38.0500	+2.977%	213	2,522	+17.740%
2026-01-22	37.0500	37.1000	36.9500	36.9500	-6.550%	18	2,384	+21.245%
2026-01-21	38.6000	40.4400	38.6000	39.5400	+12.361%	6	2,366	+13.303%
2026-01-20	35.0000	35.1900	34.7300	35.1900	+7.287%	8	2,362	+27.309%
2026-01-16	33.5000	33.5000	32.8000	32.8000	+1.832%	2	2,361	+36.585%
2026-01-15	32.2100	32.2100	32.2100	32.2100	+2.482%	15	2,361	+39.087%
2026-01-14	31.3700	31.4300	31.3700	31.4300	+10.126%	35	2,361	+42.539%
2026-01-13	28.0700	28.5400	28.0700	28.5400	+5.391%	3	2,366	+56.973%
2026-01-12	28.1800	28.1800	27.0800	27.0800	-14.574%	74	2,366	+65.436%
2026-01-09	31.7000	31.7000	31.7000	31.7000	+3.257%	600	2,337	+41.325%
2026-01-07	30.7000	30.7000	30.7000	30.7000	-1.760%	2	1,737	+45.928%
2026-01-05	31.2500	31.2500	31.2500	31.2500	+3.306%	1	1,735	+43.360%
2026-01-02	30.2500	30.2500	30.2500	30.2500	+0.332%	1	1,735	+48.099%
2025-12-31	30.1500	30.1500	30.1500	30.1500	0.000%	2	1,733	+48.590%
2025-12-29	30.2800	30.2800	30.1500	30.1500	+3.502%	2	1,733	+48.590%
2025-12-26	29.1300	29.1300	29.1300	29.1300	-1.521%	1	1,731	+53.793%
2025-12-24	29.5800	29.5800	29.5800	29.5800	-1.988%	1	1,733	+51.454%
2025-12-23	31.2000	31.2000	30.1800	30.1800	+0.768%	15	1,733	+48.443%
2025-12-22	29.9500	29.9500	29.9500	29.9500	-3.821%	1	1,727	+49.583%
2025-12-19	31.4800	31.4800	30.9100	31.1400	-15.838%	12	1,727	+43.866%
2025-12-18	35.4800	37.0000	35.4800	37.0000	-2.116%	9	1,725	+21.081%
2025-12-17	35.3500	37.8000	35.3500	37.8000	+11.834%	15	1,718	+18.519%
2025-12-16	33.9000	33.9500	33.8000	33.8000	-2.142%	14	1,714	+32.544%
2025-12-15	34.6500	34.6500	34.5400	34.5400	+3.104%	10	1,701	+29.705%
2025-12-12	32.3000	33.7200	32.3000	33.5000	+11.667%	40	1,693	+33.731%
2025-12-11	33.2300	33.2300	30.0000	30.0000	+27.932%	287	1,653	+49.333%
2025-12-10	24.7500	24.8300	23.4500	23.4500	-6.050%	3	1,417	+91.045%
2025-12-09	24.9600	24.9600	24.9600	24.9600	-3.815%	1	1,416	+79.487%
2025-12-08	25.4000	25.9500	25.2400	25.9500	-2.954%	6	1,417	+72.640%
2025-12-04	26.7400	26.7400	26.7400	26.7400	-9.356%	1	1,420	+67.539%
2025-12-03	30.8000	30.8000	29.5000	29.5000	-5.145%	3	1,420	+51.864%
2025-12-02	30.8000	31.1000	30.6000	31.1000	+1.967%	6	1,420	+44.051%
2025-12-01	31.5300	31.5300	30.4700	30.5000	+2.007%	4	1,418	+46.885%
2025-11-26	29.2800	29.9000	29.2800	29.9000	-9.858%	23	1,395	+49.833%
2025-11-25	36.1500	36.3500	32.4000	33.1700	+1.437%	169	1,395	+35.062%
2025-11-21	32.8500	34.4700	32.7000	32.7000	+19.256%	12	1,400	+37.003%
2025-11-20	27.2000	27.4200	27.2000	27.4200	+7.953%	18	1,390	+63.384%
2025-11-19	25.4000	25.4000	25.4000	25.4000	-0.470%	1	1,381	+76.378%
2025-11-13	25.6200	25.6200	25.5200	25.5200	+10.238%	100	1,381	+75.549%
2025-11-12	23.1500	23.1500	23.1500	23.1500	+2.798%	1	1,300	+93.521%
2025-11-11	22.5200	22.5200	22.5200	22.5200	+16.684%	1	1,299	+98.934%
2025-11-10	19.3000	19.3000	19.3000	19.3000	-5.485%	5	1,299	+132.124%
2025-11-07	21.4000	22.0000	20.4200	20.4200	-1.353%	22	1,299	+119.393%
2025-11-06	20.3700	20.7000	20.3700	20.7000	+12.561%	407	1,296	+116.425%
2025-11-05	18.3700	18.3900	18.3700	18.3900	+4.429%	39	1,008	+143.611%
2025-11-03	17.6300	17.6300	17.6100	17.6100	-2.058%	2	1,046	+154.401%
2025-10-31	17.8000	18.0000	17.7700	17.9800	+0.335%	47	1,046	+149.166%
2025-10-30	17.8000	17.9200	17.8000	17.9200	+11.721%	2	1,046	+150.000%
2025-10-29	15.7200	16.0400	15.7000	16.0400	+11.621%	6	1,045	+179.302%
2025-10-28	14.3600	14.3700	14.3600	14.3700	-2.444%	2	1,044	+211.761%
2025-10-27	14.6100	14.7300	14.6100	14.7300	+2.505%	2	1,044	+204.141%
2025-10-24	14.2300	14.3700	14.2300	14.3700	-4.136%	2	1,044	+211.761%
2025-10-23	14.8500	14.9900	14.8500	14.9900	-8.037%	2	1,044	+198.866%
2025-10-22	16.1900	16.3000	16.1900	16.3000	+1.242%	2	1,044	+174.847%
2025-10-20	15.8500	16.3200	15.8500	16.1000	+27.575%	8	1,044	+178.261%
2025-10-13	12.6200	12.6200	12.6200	12.6200	-17.892%	10	1,044	+254.992%
2025-10-07	15.0800	15.3700	15.0800	15.3700	+14.275%	2	1,044	+191.477%
2025-10-01	13.4400	13.4500	13.4400	13.4500	-7.560%	5	1,044	+233.086%
2025-09-29	14.5500	14.5500	14.5500	14.5500	-0.342%	3	1,044	+207.904%
2025-09-26	14.7000	14.7000	14.6000	14.6000	+6.182%	10	1,041	+206.849%
2025-09-25	13.2000	13.7500	13.2000	13.7500	+10.887%	9	1,046	+225.818%
2025-09-24	12.3500	12.4000	12.3500	12.4000	+5.174%	12	1,055	+261.290%
2025-09-23	11.5000	11.7900	11.5000	11.7900	+20.923%	10	1,067	+279.983%
2025-09-22	10.0400	10.0900	9.7500	9.7500	-13.717%	5	1,069	+359.487%
2025-09-19	11.3000	11.3000	11.3000	11.3000	-1.739%	1	1,065	+296.460%
2025-09-18	11.4500	11.5500	11.4500	11.5000	+0.877%	7	1,066	+289.565%
2025-09-17	11.4000	11.6300	11.4000	11.4000	+4.110%	3	1,065	+292.982%
2025-09-12	9.9700	10.9500	9.9700	10.9500	+12.539%	6	1,066	+309.132%
2025-09-11	8.8400	9.8500	8.8400	9.7300	+18.659%	9	1,066	+360.432%
2025-09-10	4.8200	8.2000	4.8200	8.2000	-52.047%	94	1,062	+446.341%
2025-09-09	17.1000	17.1000	17.1000	17.1000	+4.268%	1	1,009	+161.988%
2025-09-08	16.6000	16.7000	16.0800	16.4000	-12.064%	90	1,009	+173.171%
2025-09-05	18.8000	18.8000	18.6500	18.6500	-5.570%	3	953	+140.214%
2025-09-03	19.8500	19.8500	19.7500	19.7500	-0.303%	401	951	+126.835%
2025-09-02	20.4000	20.4000	19.6900	19.8100	+10.670%	11	708	+126.148%
2025-08-29	17.9000	17.9000	17.9000	17.9000	-0.279%	2	706	+150.279%
2025-08-22	18.7300	18.7300	17.9500	17.9500	-6.021%	3	706	+149.582%
2025-08-21	19.1000	19.1000	19.1000	19.1000	+2.139%	500	706	+134.555%
2025-08-20	18.7000	18.7000	18.7000	18.7000	+11.310%	1	225	+139.572%
2025-08-14	16.8000	16.8000	16.8000	16.8000	+5.528%	11	224	+166.667%
2025-08-12	15.8400	15.9200	15.8400	15.9200	-4.096%	2	224	+181.407%
2025-08-08	16.5500	16.6000	16.5500	16.6000	+13.699%	9	225	+169.880%
2025-07-31	14.8000	14.8000	14.6000	14.6000	-7.006%	7	216	+206.849%
2025-07-30	15.5000	15.7000	15.5000	15.7000	-8.986%	34	223	+185.350%
2025-07-23	17.2500	18.0900	17.1000	17.2500	-14.179%	7	216	+159.710%
2025-07-01	20.9500	21.2800	19.0800	20.1000	-4.286%	29	219	+122.886%
2025-06-24	21.0000	21.0000	21.0000	21.0000	-8.457%	3	198	+113.333%
2025-06-23	22.9400	22.9400	22.9400	22.9400	+8.720%	1	198	+95.292%
2025-06-13	21.3200	21.3300	21.1000	21.1000	-9.442%	18	199	+112.322%
2025-06-12	22.3000	23.3000	22.3000	23.3000	-35.635%	2	202	+92.275%
2025-06-02	36.2000	36.2000	36.2000	36.2000	-34.833%	1	203	+23.757%
2025-04-14	55.5500	55.5500	55.5500	55.5500	-4.831%	1	202	-19.352%
2025-04-10	55.5100	58.3700	55.5100	58.3700	-13.359%	91	203	-23.248%
2025-04-08	67.3700	67.3700	67.3700	67.3700	+7.004%	5	176	-33.502%
2025-04-07	62.9600	62.9600	62.9600	62.9600	+19.559%	5	176	-28.844%
2025-04-02	52.6600	52.6600	52.6600	52.6600	-0.922%	10	166	-14.926%
2025-04-01	53.1500	53.1500	53.1500	53.1500	+22.325%	1	166	-15.710%
2025-03-25	43.0500	43.5500	43.0500	43.4500	+0.929%	65	166	+3.107%
2025-03-24	42.9500	43.1000	42.9500	43.0500	-12.429%	4	166	+4.065%
2025-03-10	47.0500	49.1600	47.0500	49.1600	+13.796%	43	166	-8.869%
2025-03-06	43.0400	43.2000	43.0400	43.2000	+23.782%	20	168	+3.704%
2025-02-26	34.3500	34.9000	34.3500	34.9000	+5.057%	30	168	+28.367%
2025-02-21	33.2200	33.2200	33.2200	33.2200	+2.373%	2	158	+34.859%
2025-02-19	32.4500	32.4500	32.4500	32.4500	-3.019%	1	157	+38.059%
2025-02-13	33.4600	33.4600	33.4600	33.4600	+0.330%	10	146	+33.891%
2025-02-12	33.3500	33.3500	33.3500	33.3500	+18.137%	1	146	+34.333%
2025-01-24	26.7500	28.2500	26.7500	28.2300	+4.750%	246	145	+58.696%
2025-01-23	27.3000	27.4000	26.9500	26.9500	-5.439%	5	22	+66.234%
2025-01-22	28.5000	28.5000	28.5000	28.5000	-11.132%	13	21	+57.193%
2025-01-21	32.0700	32.0700	32.0700	32.0700	-7.712%	4	8	+39.694%
2024-12-19	35.1900	35.1900	34.7500	34.7500	+12.642%	2	4	+28.921%
2024-12-12	30.8500	30.8500	30.8500	30.8500	-0.323%	5	5	+45.219%
2024-12-10	30.8000	31.1100	30.8000	30.9500	-1.118%	3	7	+44.750%
2024-10-23	31.3000	31.3000	31.3000	31.3000	0.000%	4	4	+43.131%