Dark

ORCL20270115P195
ORCL Jan 15 2027 195.00 Put (ORCL270115P00195000)
option OPRA

EOD

Aug 27, 2026

52.50-3.705%(-2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	52.5000	52.5000	52.5000	52.5000	-3.705%	1	3,460	0.000%
2026-08-26	54.1700	54.5200	54.1700	54.5200	-2.469%	7	3,460	-3.705%
2026-08-21	55.9000	55.9000	55.9000	55.9000	+0.179%	25	3,454	-6.082%
2026-08-17	55.8000	55.8000	55.8000	55.8000	+1.936%	1	3,454	-5.914%
2026-08-14	52.2400	54.7400	52.2400	54.7400	+5.168%	3	3,453	-4.092%
2026-08-13	52.1000	52.1000	52.0500	52.0500	-6.334%	13	3,452	+0.865%
2026-08-12	55.5700	55.5700	55.5700	55.5700	-4.895%	1	3,452	-5.525%
2026-08-11	58.4000	58.4300	58.4000	58.4300	+6.488%	2	3,451	-10.149%
2026-08-10	54.8700	54.8700	54.8700	54.8700	-7.157%	1	3,450	-4.319%
2026-08-07	58.6500	59.2000	58.6500	59.1000	-7.002%	8	3,450	-11.168%
2026-08-03	64.6000	64.6000	63.5500	63.5500	-14.468%	13	3,450	-17.388%
2026-07-30	74.3000	74.3000	74.3000	74.3000	-6.400%	1	3,451	-29.341%
2026-07-29	79.3800	79.3800	79.3800	79.3800	-3.489%	5	3,451	-33.862%
2026-07-28	82.4000	82.4000	82.2500	82.2500	+8.209%	4	3,446	-36.170%
2026-07-23	76.0100	76.0100	76.0100	76.0100	+2.095%	10	3,446	-30.930%
2026-07-22	72.8500	74.4500	72.8500	74.4500	+1.059%	93	3,453	-29.483%
2026-07-21	73.7700	73.7700	73.6500	73.6700	-4.942%	9	3,402	-28.736%
2026-07-20	77.5000	77.5000	77.5000	77.5000	+4.447%	1	3,410	-32.258%
2026-07-17	74.2000	74.2000	74.2000	74.2000	+1.242%	1	3,410	-29.245%
2026-07-16	73.2900	73.2900	73.2900	73.2900	+3.342%	15	3,410	-28.367%
2026-07-14	70.9200	70.9200	70.9200	70.9200	+3.488%	2	3,395	-25.973%
2026-07-13	65.8000	68.5300	65.8000	68.5300	+16.647%	151	3,394	-23.391%
2026-07-09	58.7500	58.7500	58.7500	58.7500	+1.468%	1	3,336	-10.638%
2026-06-30	57.5800	57.9000	56.7500	57.9000	+1.757%	12	3,336	-9.326%
2026-06-29	56.9000	56.9000	56.9000	56.9000	+5.040%	1	3,343	-7.733%
2026-06-25	53.9000	54.1700	53.9000	54.1700	+11.576%	4	3,342	-3.083%
2026-06-24	48.5500	48.5500	48.5500	48.5500	+16.287%	1	3,340	+8.136%
2026-06-23	41.7500	41.7500	41.7500	41.7500	+3.830%	1	3,339	+25.749%
2026-06-22	38.6000	40.6500	38.5500	40.2100	+11.200%	78	3,339	+30.565%
2026-06-18	36.6000	36.7500	36.1000	36.1600	+4.964%	24	3,311	+45.188%
2026-06-17	35.5000	35.5000	34.2000	34.4500	-0.145%	40	3,311	+52.395%
2026-06-16	35.5000	35.5000	34.2500	34.5000	+1.471%	21	3,311	+52.174%
2026-06-15	36.0000	36.2000	32.9500	34.0000	-12.596%	53	3,315	+54.412%
2026-06-12	37.9800	38.9000	37.9800	38.9000	-2.015%	12	3,315	+34.961%
2026-06-11	41.4200	41.4200	39.7000	39.7000	+18.685%	16	3,315	+32.242%
2026-06-10	31.8500	33.4500	31.4000	33.4500	+5.687%	6	3,303	+56.951%
2026-06-09	31.0000	31.9000	31.0000	31.6500	+8.763%	3	3,302	+65.877%
2026-06-08	29.2500	29.5500	29.0000	29.1000	-2.185%	140	3,302	+80.412%
2026-06-05	25.0000	30.3500	25.0000	29.7500	+27.137%	444	3,357	+76.471%
2026-06-04	24.1500	24.4500	23.3000	23.4000	-4.878%	35	2,980	+124.359%
2026-06-03	25.2000	25.5000	24.6000	24.6000	+10.314%	183	2,977	+113.415%
2026-06-02	23.8500	24.0000	22.2500	22.3000	+3.721%	118	2,967	+135.426%
2026-06-01	25.0000	25.0000	21.4800	21.5000	-19.626%	299	2,964	+144.186%
2026-05-29	28.5800	28.7500	26.7500	26.7500	-15.079%	227	2,871	+96.262%
2026-05-28	33.5000	34.1500	31.2300	31.5000	-11.517%	126	2,703	+66.667%
2026-05-27	35.6000	35.6000	35.6000	35.6000	+0.141%	10	2,685	+47.472%
2026-05-26	35.1900	35.5500	34.5000	35.5500	+0.480%	49	2,685	+47.679%
2026-05-22	36.0000	36.0000	35.3800	35.3800	-2.936%	3	2,685	+48.389%
2026-05-21	37.0000	37.0000	36.1500	36.4500	-4.003%	11	2,684	+44.033%
2026-05-20	38.7500	38.8500	37.9700	37.9700	-3.873%	12	2,684	+38.267%
2026-05-19	39.5000	39.5000	39.5000	39.5000	+2.332%	1	2,674	+32.911%
2026-05-18	38.9500	38.9500	38.6000	38.6000	+9.659%	2	2,674	+36.010%
2026-05-15	35.9500	35.9500	35.1300	35.2000	0.000%	60	2,674	+49.148%
2026-05-14	35.2900	35.3000	33.9000	35.2000	-3.429%	219	2,665	+49.148%
2026-05-13	37.1500	37.1500	36.3500	36.4500	-6.538%	60	2,647	+44.033%
2026-05-12	36.7700	39.0000	36.7700	39.0000	+9.705%	76	2,647	+34.615%
2026-05-11	35.7500	36.2500	35.5500	35.5500	-0.532%	102	2,647	+47.679%
2026-05-08	35.5000	35.7400	34.9500	35.7400	-2.029%	138	2,682	+46.894%
2026-05-07	34.7000	36.4800	34.6500	36.4800	-0.464%	10	2,682	+43.914%
2026-05-06	37.4000	37.5000	36.5800	36.6500	-4.433%	115	2,688	+43.247%
2026-05-05	39.2000	39.3000	38.3500	38.3500	-12.543%	28	2,597	+36.897%
2026-05-01	43.8500	43.8500	43.8500	43.8500	-5.414%	64	2,583	+19.726%
2026-04-28	46.3600	46.3600	46.3600	46.3600	+26.150%	1	2,583	+13.244%
2026-04-22	37.2400	37.9000	36.6000	36.7500	-5.769%	4	2,582	+42.857%
2026-04-21	37.9500	39.0000	37.9500	39.0000	-3.704%	19	2,566	+34.615%
2026-04-17	40.4000	40.5000	40.4000	40.5000	-1.220%	34	2,566	+29.630%
2026-04-16	40.9500	41.2100	40.9300	41.0000	-7.114%	69	2,565	+28.049%
2026-04-15	44.5500	44.7600	44.1400	44.1400	-9.177%	9	2,595	+18.940%
2026-04-14	48.3500	48.6000	48.3500	48.6000	-10.166%	2	2,603	+8.025%
2026-04-13	54.0000	54.1500	54.0000	54.1000	-15.442%	4	2,605	-2.957%
2026-04-09	63.9000	63.9800	63.9000	63.9800	+10.215%	4	2,606	-17.943%
2026-04-08	58.0500	58.0500	57.9000	58.0500	-4.492%	24	2,602	-9.561%
2026-04-07	60.2500	60.7800	60.2500	60.7800	-6.636%	3	2,602	-13.623%
2026-03-30	65.1000	65.1000	65.1000	65.1000	+1.894%	50	2,602	-19.355%
2026-03-27	63.8900	63.8900	63.8900	63.8900	+10.728%	4	2,627	-17.828%
2026-03-24	57.7000	57.7000	57.7000	57.7000	+6.654%	1	2,631	-9.012%
2026-03-23	53.8000	54.1000	53.8000	54.1000	-3.324%	3	2,632	-2.957%
2026-03-19	55.9600	55.9600	55.9600	55.9600	+8.724%	7	2,630	-6.183%
2026-03-12	51.4700	51.4700	51.4700	51.4700	+1.319%	1	2,637	+2.001%
2026-03-11	46.9800	50.9000	46.0500	50.8000	-13.014%	156	2,638	+3.346%
2026-03-10	59.2500	59.3000	58.4000	58.4000	-2.829%	16	2,551	-10.103%
2026-03-09	59.7500	60.1000	59.7500	60.1000	-2.829%	8	2,551	-12.646%
2026-02-24	62.1900	62.1900	61.8500	61.8500	-7.202%	10	2,562	-15.117%
2026-02-23	66.7000	66.7000	66.6500	66.6500	+17.218%	4	2,568	-21.230%
2026-02-18	56.8600	56.8600	56.8600	56.8600	+0.637%	1	2,570	-7.668%
2026-02-09	56.7000	56.7000	56.1500	56.5000	-13.846%	10	2,570	-7.080%
2026-02-06	63.8500	65.5800	63.8500	65.5800	+0.552%	54	2,573	-19.945%
2026-02-05	66.0000	66.0000	65.2200	65.2200	+4.285%	6	2,569	-19.503%
2026-02-04	60.1000	62.5400	60.1000	62.5400	+8.426%	14	2,564	-16.054%
2026-02-03	58.1700	58.1700	57.6800	57.6800	+8.238%	13	2,554	-8.981%
2026-02-02	48.9000	53.3600	48.4900	53.2900	+5.525%	25	2,542	-1.482%
2026-01-30	50.7000	50.7000	50.5000	50.5000	+1.815%	4	2,545	+3.960%
2026-01-29	51.1000	51.1000	49.6000	49.6000	+7.592%	60	2,544	+5.847%
2026-01-28	46.1000	46.1000	46.1000	46.1000	+12.165%	3	2,522	+13.883%
2026-01-26	41.1000	41.1000	41.1000	41.1000	-6.591%	1	2,523	+27.737%
2026-01-23	44.0000	44.0000	44.0000	44.0000	+3.286%	2	2,523	+19.318%
2026-01-22	43.2400	43.2400	42.6000	42.6000	-9.746%	13	2,525	+23.239%
2026-01-21	44.6500	47.2000	44.6500	47.2000	+12.408%	15	2,525	+11.229%
2026-01-20	40.4500	41.9900	40.4500	41.9900	+9.492%	8	2,533	+25.030%
2026-01-16	38.8500	38.8500	38.3500	38.3500	+3.649%	3	2,534	+36.897%
2026-01-15	36.3000	37.0000	36.3000	37.0000	-1.070%	9	2,534	+41.892%
2026-01-14	36.6500	37.4000	36.6500	37.4000	+11.310%	36	2,530	+40.374%
2026-01-13	33.5100	33.6000	33.5000	33.6000	+5.362%	299	2,529	+56.250%
2026-01-12	33.1700	33.1700	31.8900	31.8900	-5.371%	2	2,396	+64.628%
2026-01-09	37.3000	37.3000	33.6500	33.7000	-10.515%	52	2,396	+55.786%
2026-01-08	38.7500	38.7500	37.6600	37.6600	+4.903%	5	2,351	+39.405%
2026-01-07	36.0000	36.3000	35.7900	35.9000	-0.278%	687	2,348	+46.240%
2026-01-06	36.6300	36.6300	36.0000	36.0000	-1.907%	3	2,061	+45.833%
2026-01-05	36.7600	36.7600	36.5500	36.7000	+5.612%	67	2,058	+43.052%
2025-12-31	35.1200	36.2000	34.7500	34.7500	+0.871%	13	2,038	+51.079%
2025-12-30	34.7200	34.7200	34.3000	34.4500	-3.771%	25	2,038	+52.395%
2025-12-29	36.1500	36.1500	35.5800	35.8000	+3.708%	7	2,022	+46.648%
2025-12-26	35.2000	35.2000	34.2300	34.5200	-1.230%	67	2,021	+52.086%
2025-12-24	35.0500	35.0500	34.9500	34.9500	-1.549%	2	2,027	+50.215%
2025-12-23	36.1600	36.1600	35.5000	35.5000	+1.140%	8	2,027	+47.887%
2025-12-22	35.2100	35.2100	35.1000	35.1000	-4.801%	7	2,027	+49.573%
2025-12-19	36.9900	36.9900	36.4000	36.8700	-13.083%	55	2,023	+42.392%
2025-12-18	42.4200	42.4200	42.4200	42.4200	-2.929%	1	1,972	+23.762%
2025-12-17	42.8000	43.7000	42.2400	43.7000	+12.368%	145	1,972	+20.137%
2025-12-16	39.3900	39.3900	38.2900	38.8900	-4.564%	8	1,988	+34.996%
2025-12-15	40.6500	41.8500	40.6500	40.7500	+6.314%	12	1,987	+28.834%
2025-12-12	35.0000	40.2300	35.0000	38.3300	+6.799%	86	1,994	+36.968%
2025-12-11	38.9700	38.9700	35.7000	35.8900	+23.972%	28	1,989	+46.280%
2025-12-10	29.2000	29.2000	28.9500	28.9500	-1.363%	3	1,984	+81.347%
2025-12-09	29.8000	29.8000	29.3500	29.3500	-3.103%	2	1,986	+78.876%
2025-12-08	29.5900	30.2900	29.4700	30.2900	-2.605%	65	1,986	+73.325%
2025-12-05	30.1700	31.6500	30.1700	31.1000	-1.018%	389	1,992	+68.810%
2025-12-04	33.4200	33.4500	31.4100	31.4200	-13.324%	59	2,007	+67.091%
2025-12-02	36.2500	36.2500	36.2500	36.2500	-2.159%	2	1,999	+44.828%
2025-12-01	36.6000	37.0500	36.6000	37.0500	+1.285%	2	1,997	+41.700%
2025-11-28	36.8500	36.8500	36.5800	36.5800	-3.737%	7	1,996	+43.521%
2025-11-25	40.1800	40.1800	37.1500	38.0000	+3.825%	477	1,993	+38.158%
2025-11-24	36.6000	36.6000	36.6000	36.6000	-2.008%	27	1,530	+43.443%
2025-11-21	38.2000	39.9000	36.5200	37.3500	+28.043%	392	1,503	+40.562%
2025-11-20	27.5000	29.1700	27.5000	29.1700	-1.950%	3	1,132	+79.979%
2025-11-18	29.7500	29.7500	29.7500	29.7500	-3.063%	2	1,131	+76.471%
2025-11-17	30.6000	30.7400	30.1800	30.6900	+2.814%	28	1,129	+71.065%
2025-11-13	29.4300	29.8500	28.8500	29.8500	+10.638%	27	1,109	+75.879%
2025-11-12	27.2000	27.4800	26.9800	26.9800	+6.640%	63	1,109	+94.589%
2025-11-11	25.3700	25.3700	25.3000	25.3000	+5.417%	2	1,107	+107.510%
2025-11-10	23.0500	24.0000	23.0500	24.0000	-5.400%	19	1,108	+118.750%
2025-11-07	25.0700	25.6000	25.0700	25.3700	+10.786%	5	1,114	+106.937%
2025-11-06	23.5500	23.5500	22.9000	22.9000	+2.461%	5	1,111	+129.258%
2025-11-04	22.3500	22.3500	22.3500	22.3500	+4.293%	1	1,109	+134.899%
2025-10-31	21.3000	21.4300	21.3000	21.4300	+2.438%	2	1,109	+144.984%
2025-10-30	21.0900	21.2300	20.9200	20.9200	+8.675%	3	1,109	+150.956%
2025-10-29	19.2000	19.3500	18.6200	19.2500	+11.659%	953	1,108	+172.727%
2025-10-28	17.0200	17.2400	17.0200	17.2400	-1.373%	2	198	+204.524%
2025-10-27	17.3800	17.4800	17.3800	17.4800	+2.462%	2	198	+200.343%
2025-10-24	17.3400	17.3400	16.9000	17.0600	-4.533%	3	198	+207.737%
2025-10-23	17.6900	17.8700	17.6900	17.8700	-7.169%	8	198	+193.788%
2025-10-20	18.7900	19.2500	18.7900	19.2500	+6.530%	4	198	+172.727%
2025-10-17	17.9300	18.0700	17.8700	18.0700	+19.353%	15	197	+190.537%
2025-10-16	15.1400	15.1400	15.1400	15.1400	-5.670%	1	197	+246.764%
2025-10-14	16.0000	16.1000	16.0000	16.0500	+5.731%	18	196	+227.103%
2025-10-13	15.1800	15.1800	15.1800	15.1800	-7.439%	3	196	+245.850%
2025-10-10	16.4000	16.4000	16.4000	16.4000	-6.286%	1	193	+220.122%
2025-10-07	17.5000	17.5000	17.5000	17.5000	+7.034%	1	192	+200.000%
2025-10-03	16.3500	16.3500	16.3500	16.3500	-2.504%	5	192	+221.101%
2025-09-29	17.1000	17.1000	16.7700	16.7700	-3.343%	13	192	+213.059%
2025-09-26	17.2500	17.3500	17.2500	17.3500	+5.793%	11	189	+202.594%
2025-09-25	15.8000	16.4000	15.8000	16.4000	+11.186%	4	188	+220.122%
2025-09-24	14.7200	14.7500	14.7200	14.7500	+7.586%	3	190	+255.932%
2025-09-23	13.6000	13.7100	13.6000	13.7100	+8.896%	8	187	+282.932%
2025-09-22	11.8500	12.5900	11.7000	12.5900	-0.474%	12	190	+316.998%
2025-09-19	13.5000	13.5600	12.6500	12.6500	-7.664%	125	192	+315.020%
2025-09-18	13.9000	13.9000	13.7000	13.7000	+7.031%	4	80	+283.212%
2025-09-16	12.8000	12.8000	12.8000	12.8000	-3.030%	2	84	+310.156%
2025-09-12	12.9000	13.2000	12.9000	13.2000	+14.583%	2	86	+297.727%
2025-09-11	10.9500	11.5200	10.3900	11.5200	+31.507%	33	86	+355.729%
2025-09-10	8.6200	8.7600	8.6000	8.7600	-60.980%	16	61	+499.315%
2025-09-05	21.7600	22.7000	21.7600	22.4500	-7.116%	11	51	+133.853%
2025-09-03	24.2000	24.2000	24.1700	24.1700	+2.764%	2	41	+117.211%
2025-08-29	22.4300	23.5200	22.4300	23.5200	+8.138%	7	37	+123.214%
2025-08-22	21.7500	21.7500	21.7500	21.7500	+5.583%	2	37	+141.379%
2025-08-18	20.6000	20.6000	20.6000	20.6000	+4.304%	2	35	+154.854%
2025-08-15	19.7500	19.7500	19.7500	19.7500	-2.469%	1	33	+165.823%
2025-08-07	20.2500	20.2500	20.2500	20.2500	+0.248%	1	33	+159.259%
2025-08-01	20.2000	20.2000	20.2000	20.2000	+13.611%	1	32	+159.901%
2025-07-31	17.7800	17.7800	17.7800	17.7800	-6.273%	1	32	+195.276%
2025-07-28	19.8900	19.9800	18.9700	18.9700	-7.237%	20	32	+176.753%
2025-07-24	20.4500	20.4500	20.4500	20.4500	+6.068%	2	30	+156.724%
2025-07-17	19.2800	19.2800	19.2800	19.2800	-8.582%	1	30	+172.303%
2025-07-10	21.0900	21.0900	21.0900	21.0900	-3.478%	10	30	+148.933%
2025-07-07	21.8500	21.8500	21.8500	21.8500	+2.824%	1	20	+140.275%
2025-07-03	21.2500	21.2500	21.2500	21.2500	-12.190%	2	21	+147.059%
2025-07-01	24.5500	24.6000	24.2000	24.2000	-5.469%	6	21	+116.942%
2025-06-27	25.6000	25.6000	25.6000	25.6000	-0.467%	1	17	+105.078%
2025-06-26	25.7200	25.7200	25.7200	25.7200	-0.657%	1	17	+104.121%
2025-06-16	25.8900	25.8900	25.8900	25.8900	+7.472%	1	16	+102.781%
2025-06-13	25.0900	25.0900	24.0900	24.0900	-10.943%	4	17	+117.933%
2025-06-12	27.0000	27.0500	27.0000	27.0500	-25.992%	2	15	+94.085%
2025-06-09	36.5500	36.5500	36.5500	36.5500	-42.837%	1	16	+43.639%
2025-04-24	63.9400	63.9400	63.9400	63.9400	-8.000%	10	16	-17.892%
2025-04-22	69.5000	69.5000	69.5000	69.5000	-6.208%	5	24	-24.460%
2025-04-21	74.1000	74.1000	74.1000	74.1000	+17.247%	1	27	-29.150%
2025-04-14	63.2000	63.2000	63.2000	63.2000	+13.669%	1	27	-16.930%
2025-03-27	55.6500	55.6500	55.6000	55.6000	+6.107%	2	27	-5.576%
2025-03-26	52.4000	52.4000	52.4000	52.4000	+4.382%	1	28	+0.191%
2025-03-25	50.0000	50.2000	49.7500	50.2000	+0.905%	5	27	+4.582%
2025-03-24	49.9000	49.9000	49.7500	49.7500	-1.485%	2	24	+5.528%
2025-03-17	50.5000	50.5000	50.5000	50.5000	+25.967%	1	25	+3.960%
2025-02-26	40.0900	40.0900	40.0900	40.0900	-2.148%	6	24	+30.955%
2025-01-27	40.9700	40.9700	40.9700	40.9700	+19.971%	10	24	+28.143%
2025-01-22	34.1500	34.1500	34.1500	34.1500	-8.199%	8	14	+53.734%
2024-12-12	37.2000	37.2000	37.2000	37.2000	+25.548%	3	6	+41.129%
2024-12-09	29.6300	29.6300	29.6300	29.6300	0.000%	3	3	+77.185%