Dark

ORCL20270115P210
ORCL Jan 15 2027 210.00 Put (ORCL270115P00210000)
option OPRA

EOD

Aug 27, 2026

66.60-1.494%(-1.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	66.6000	66.6000	66.6000	66.6000	-1.494%	20	1,213	0.000%
2026-08-26	67.6100	67.6100	67.6100	67.6100	-4.194%	1	1,193	-1.494%
2026-08-19	70.5700	70.5700	70.5700	70.5700	+2.394%	4	1,192	-5.626%
2026-08-10	69.3100	69.3100	68.9200	68.9200	-2.875%	25	1,188	-3.366%
2026-08-07	70.9600	70.9600	70.9600	70.9600	-2.874%	5	1,182	-6.144%
2026-08-05	72.7500	73.0600	72.7500	73.0600	-3.868%	30	1,187	-8.842%
2026-08-03	76.0500	76.0500	76.0000	76.0000	-13.232%	2	1,199	-12.368%
2026-07-30	87.5900	87.5900	87.5900	87.5900	-7.732%	10	1,199	-23.964%
2026-07-29	94.9300	94.9300	94.9300	94.9300	-0.877%	1	1,204	-29.843%
2026-07-28	95.7700	95.7700	95.7700	95.7700	-0.426%	1	1,203	-30.458%
2026-07-24	94.7700	96.1800	94.7700	96.1800	+9.795%	35	1,204	-30.755%
2026-07-22	87.5500	87.6000	87.5500	87.6000	-2.178%	20	1,171	-23.973%
2026-07-20	88.3900	90.6300	88.3900	89.5500	+2.016%	33	1,162	-25.628%
2026-07-17	87.7800	87.7800	87.7800	87.7800	+0.978%	1	1,174	-24.129%
2026-07-16	85.1200	86.9300	85.1200	86.9300	+6.938%	13	1,174	-23.387%
2026-07-15	82.4900	82.4900	81.2900	81.2900	-4.432%	11	1,173	-18.071%
2026-07-14	84.6200	85.0600	84.6200	85.0600	+4.240%	51	1,166	-21.702%
2026-07-13	80.1500	81.6000	80.1500	81.6000	+5.535%	3	1,116	-18.382%
2026-07-08	77.5500	77.5500	77.3200	77.3200	+4.628%	6	1,118	-13.864%
2026-07-06	73.9000	73.9000	73.9000	73.9000	+4.526%	1	1,117	-9.878%
2026-06-30	70.7000	70.7000	70.7000	70.7000	+3.166%	2	1,118	-5.799%
2026-06-29	68.4500	69.2500	68.4500	68.5300	+0.928%	35	1,120	-2.816%
2026-06-26	67.9000	67.9000	67.9000	67.9000	+3.207%	2	1,102	-1.915%
2026-06-25	65.7900	65.7900	65.7900	65.7900	+4.962%	7	1,100	+1.231%
2026-06-24	60.2500	62.6800	60.2500	62.6800	+11.929%	3	1,104	+6.254%
2026-06-23	54.0000	56.0000	54.0000	56.0000	+11.332%	5	1,105	+18.929%
2026-06-22	48.7900	51.2000	48.7200	50.3000	+8.288%	65	1,101	+32.406%
2026-06-18	48.0500	48.0500	46.2500	46.4500	+3.938%	41	1,084	+43.380%
2026-06-17	44.3000	44.9000	44.2000	44.6900	+5.476%	48	1,084	+49.027%
2026-06-15	42.4000	42.4000	42.3700	42.3700	-12.277%	21	1,084	+57.187%
2026-06-12	48.4000	48.4000	48.3000	48.3000	-1.045%	17	1,084	+37.888%
2026-06-11	52.0000	52.0500	48.8100	48.8100	+23.413%	11	1,084	+36.447%
2026-06-10	39.0500	40.0000	38.5500	39.5500	-2.128%	99	1,084	+68.394%
2026-06-09	39.3000	40.6600	39.3000	40.4100	+7.617%	5	1,061	+64.811%
2026-06-08	38.5500	38.5500	36.9600	37.5500	-0.661%	63	1,058	+77.364%
2026-06-05	34.0500	38.5000	33.9000	37.8000	+32.029%	29	1,074	+76.190%
2026-06-04	32.7500	32.7500	28.6300	28.6300	-12.043%	100	1,064	+132.623%
2026-06-03	31.8500	33.0000	31.6000	32.5500	+11.168%	23	1,052	+104.608%
2026-06-02	28.8600	30.8000	28.7000	29.2800	+3.135%	119	1,037	+127.459%
2026-06-01	32.4000	32.4000	28.3900	28.3900	-16.500%	125	988	+134.590%
2026-05-29	37.1200	37.1200	34.0000	34.0000	-13.924%	170	962	+95.882%
2026-05-28	42.6000	42.6000	39.5000	39.5000	-11.791%	82	1,017	+68.608%
2026-05-22	44.8500	44.8500	44.7800	44.7800	-1.366%	2	1,028	+48.727%
2026-05-21	45.4000	45.4000	45.4000	45.4000	-6.101%	1	1,028	+46.696%
2026-05-20	48.3500	48.3500	48.3500	48.3500	-2.716%	16	1,028	+37.746%
2026-05-19	49.2000	49.7000	49.2000	49.7000	+3.005%	2	1,010	+34.004%
2026-05-18	48.5000	48.5000	48.2500	48.2500	+9.410%	2	1,010	+38.031%
2026-05-15	44.1000	44.1000	44.1000	44.1000	+3.400%	4	1,010	+51.020%
2026-05-14	42.7700	42.7700	42.5300	42.6500	-7.081%	13	1,007	+56.155%
2026-05-13	46.1000	46.9500	45.9000	45.9000	-4.375%	92	957	+45.098%
2026-05-12	47.0100	48.0000	47.0100	48.0000	+6.312%	2	957	+38.750%
2026-05-11	45.1500	45.3000	45.1100	45.1500	+1.804%	123	957	+47.508%
2026-05-08	44.5500	44.8900	44.3500	44.3500	-2.442%	5	1,055	+50.169%
2026-05-07	43.0500	45.4600	43.0500	45.4600	-1.066%	3	1,057	+46.502%
2026-05-06	46.5500	46.5500	45.5100	45.9500	-15.174%	38	1,057	+44.940%
2026-04-24	54.1700	54.1700	54.1700	54.1700	+12.901%	14	1,037	+22.946%
2026-04-21	49.0000	49.0000	47.9800	47.9800	-5.551%	2	1,037	+38.808%
2026-04-16	50.8700	51.5800	50.8000	50.8000	-7.603%	4	1,037	+31.102%
2026-04-15	54.5500	55.3000	54.5500	54.9800	-14.561%	8	1,036	+21.135%
2026-04-13	65.2000	65.3500	64.3500	64.3500	-14.200%	13	1,038	+3.497%
2026-04-10	77.6800	77.6800	75.0000	75.0000	+11.392%	9	1,032	-11.200%
2026-04-08	67.3300	67.3300	67.3300	67.3300	-8.145%	1	1,029	-1.084%
2026-04-07	73.2800	73.3600	72.8500	73.3000	+2.089%	14	1,030	-9.141%
2026-04-06	71.8000	71.8000	71.8000	71.8000	-6.009%	18	1,036	-7.242%
2026-03-30	76.3900	76.3900	76.3900	76.3900	+7.229%	2	1,036	-12.816%
2026-03-25	71.2400	71.2400	71.2400	71.2400	+2.151%	2	1,036	-6.513%
2026-03-24	69.7400	69.7400	69.7400	69.7400	+5.427%	2	1,034	-4.502%
2026-03-18	66.0500	66.1500	66.0500	66.1500	+1.070%	8	1,036	+0.680%
2026-03-17	65.1100	65.4500	65.1100	65.4500	+1.237%	3	1,028	+1.757%
2026-03-16	64.5700	64.6500	64.5700	64.6500	+3.357%	4	1,026	+3.016%
2026-03-12	59.3000	62.5500	58.9100	62.5500	-13.004%	7	1,023	+6.475%
2026-03-09	71.9000	71.9000	71.9000	71.9000	+9.088%	20	1,023	-7.371%
2026-03-06	65.8800	65.9100	65.8800	65.9100	-12.470%	3	1,003	+1.047%
2026-02-27	75.3000	75.3000	75.3000	75.3000	+1.592%	10	1,006	-11.554%
2026-02-24	74.1200	74.1200	74.1200	74.1200	-5.205%	1	1,016	-10.146%
2026-02-23	78.0000	78.1900	78.0000	78.1900	+16.701%	6	1,016	-14.823%
2026-02-18	66.8000	67.0000	66.8000	67.0000	-0.401%	2	1,011	-0.597%
2026-02-09	67.2700	67.2700	67.2700	67.2700	-14.196%	1	1,011	-0.996%
2026-02-05	74.4000	78.4000	74.4000	78.4000	+5.207%	81	1,011	-15.051%
2026-02-04	73.4000	74.5200	73.1800	74.5200	+7.238%	34	1,079	-10.628%
2026-02-03	67.8000	69.4900	67.3000	69.4900	+12.735%	7	1,095	-4.159%
2026-02-02	60.5000	61.6400	60.5000	61.6400	+0.081%	10	1,091	+8.047%
2026-01-30	61.5900	61.5900	61.5900	61.5900	-3.841%	2	1,086	+8.134%
2026-01-29	59.6600	64.0500	59.6600	64.0500	+18.611%	22	1,088	+3.981%
2026-01-27	54.0000	54.0000	54.0000	54.0000	+7.763%	1	1,110	+23.333%
2026-01-26	49.8000	50.1100	49.8000	50.1100	-6.319%	2	1,109	+32.908%
2026-01-23	53.6000	53.6000	53.4900	53.4900	+1.096%	10	1,107	+24.509%
2026-01-22	52.6500	52.9100	52.6500	52.9100	-6.767%	57	1,107	+25.874%
2026-01-21	54.5500	56.9000	54.5500	56.7500	+8.821%	12	1,050	+17.357%
2026-01-20	49.8700	52.2000	49.8700	52.1500	+9.444%	14	1,041	+27.709%
2026-01-16	47.6500	47.6500	47.6500	47.6500	+3.813%	2	1,041	+39.769%
2026-01-15	45.8300	45.9000	45.8300	45.9000	+2.341%	3	1,041	+45.098%
2026-01-14	44.8500	44.8500	44.8500	44.8500	+7.168%	1	1,041	+48.495%
2026-01-13	40.8500	41.8500	40.8500	41.8500	+3.795%	6	1,041	+59.140%
2026-01-12	40.3700	40.3700	40.3200	40.3200	-6.559%	2	1,038	+65.179%
2026-01-09	43.1500	43.1500	43.1500	43.1500	-8.581%	1	1,036	+54.345%
2026-01-08	47.3000	47.3000	47.2000	47.2000	+3.828%	10	1,035	+41.102%
2026-01-07	44.8000	45.4600	44.8000	45.4600	-0.088%	4	1,025	+46.502%
2026-01-05	44.5100	45.5000	44.5100	45.5000	+3.221%	3	1,024	+46.374%
2026-01-02	44.0800	44.0800	44.0800	44.0800	+0.754%	5	1,021	+51.089%
2025-12-31	43.8500	43.8500	43.7500	43.7500	+1.273%	8	1,016	+52.229%
2025-12-30	42.8500	43.2000	42.8500	43.2000	-3.226%	12	1,016	+54.167%
2025-12-29	44.5700	44.6400	44.5700	44.6400	+2.550%	2	1,016	+49.194%
2025-12-26	43.5300	43.5300	43.5300	43.5300	-0.389%	12	1,015	+52.998%
2025-12-24	44.4000	44.4000	43.7000	43.7000	+0.460%	18	985	+52.403%
2025-12-22	44.1300	44.1300	43.5000	43.5000	-4.710%	11	985	+53.103%
2025-12-19	46.2100	46.2800	45.6500	45.6500	-11.100%	4	976	+45.893%
2025-12-18	51.3500	51.3500	51.3500	51.3500	-2.562%	2	972	+29.698%
2025-12-17	52.0600	52.7000	52.0600	52.7000	+11.653%	55	970	+26.376%
2025-12-16	48.9300	48.9700	47.2000	47.2000	-4.415%	86	927	+41.102%
2025-12-15	49.3800	49.3800	49.3800	49.3800	+2.789%	4	862	+34.872%
2025-12-12	46.2500	49.0800	46.0500	48.0400	+3.646%	109	858	+38.634%
2025-12-11	46.9300	46.9300	46.3500	46.3500	+26.882%	2	759	+43.689%
2025-12-10	37.2300	37.2300	36.5300	36.5300	+0.634%	41	760	+82.316%
2025-12-09	36.6900	36.6900	36.2000	36.3000	-3.586%	125	761	+83.471%
2025-12-08	38.0800	38.0800	37.2500	37.6500	-3.635%	16	638	+76.892%
2025-12-04	40.6600	40.6600	39.0700	39.0700	-8.179%	48	656	+70.463%
2025-12-03	42.5500	42.5500	42.5500	42.5500	-4.425%	1	657	+56.522%
2025-12-02	44.6300	44.6300	44.5200	44.5200	-0.514%	2	656	+49.596%
2025-11-28	45.5500	45.5500	44.7500	44.7500	+5.047%	2	654	+48.827%
2025-11-26	42.9000	43.0500	42.6000	42.6000	-8.525%	342	369	+56.338%
2025-11-25	45.3000	46.5700	45.3000	46.5700	+3.489%	6	369	+43.011%
2025-11-24	44.9500	45.0100	44.9500	45.0000	-1.790%	25	371	+48.000%
2025-11-21	45.0000	47.2900	44.7000	45.8200	+29.252%	18	363	+45.351%
2025-11-19	35.6000	35.7000	35.4500	35.4500	-9.612%	6	365	+87.870%
2025-11-18	38.4100	39.2300	38.4100	39.2200	+1.082%	12	365	+69.811%
2025-11-17	37.0700	38.8000	37.0700	38.8000	+10.984%	15	375	+71.649%
2025-11-14	38.8600	38.8600	34.9600	34.9600	-8.362%	3	368	+90.503%
2025-11-13	36.9800	38.5000	36.2000	38.1500	+10.740%	28	367	+74.574%
2025-11-12	34.6500	34.9000	34.0000	34.4500	+13.884%	167	368	+93.324%
2025-11-10	30.2500	30.2500	30.2500	30.2500	-7.009%	1	272	+120.165%
2025-11-07	31.7600	33.0000	31.7600	32.5300	+9.713%	21	271	+104.734%
2025-11-06	30.5000	31.1100	29.2000	29.6500	+6.693%	18	257	+124.621%
2025-11-05	27.7900	27.7900	27.7900	27.7900	-5.154%	12	243	+139.655%
2025-11-04	27.6000	29.3000	27.6000	29.3000	+10.150%	148	233	+127.304%
2025-11-03	26.6000	26.6000	26.6000	26.6000	-1.445%	2	146	+150.376%
2025-10-30	26.7000	26.9900	26.5000	26.9900	+23.864%	12	146	+146.758%
2025-10-28	21.7300	21.7900	21.7300	21.7900	-1.447%	2	147	+205.645%
2025-10-27	22.1200	22.1200	22.1100	22.1100	+1.655%	2	149	+201.221%
2025-10-24	22.0800	22.0800	21.5600	21.7500	-3.548%	3	149	+206.207%
2025-10-23	22.6000	22.6000	22.5400	22.5500	-6.042%	6	149	+195.344%
2025-10-22	24.3000	24.4600	24.0000	24.0000	+1.868%	3	145	+177.500%
2025-10-21	23.3600	23.5600	23.3600	23.5600	-2.241%	2	145	+182.683%
2025-10-20	24.3200	24.3200	24.1000	24.1000	+6.167%	7	145	+176.349%
2025-10-17	19.0500	22.7000	19.0500	22.7000	+17.739%	8	141	+193.392%
2025-10-16	19.2800	19.2800	19.2800	19.2800	-7.619%	1	136	+245.436%
2025-10-14	21.4100	21.4100	20.8700	20.8700	+8.359%	2	136	+219.118%
2025-10-13	19.2800	19.2800	19.2600	19.2600	-8.720%	10	135	+245.794%
2025-10-10	21.1000	21.1000	21.1000	21.1000	-4.308%	1	126	+215.640%
2025-10-07	23.1500	23.1500	22.0500	22.0500	+12.500%	3	123	+202.041%
2025-10-06	19.6000	19.6000	19.6000	19.6000	-4.716%	1	123	+239.796%
2025-10-02	20.5000	20.5700	20.5000	20.5700	-5.642%	2	122	+223.772%
2025-09-29	22.0000	22.0000	21.8000	21.8000	-0.683%	6	122	+205.505%
2025-09-26	21.5000	21.9500	21.5000	21.9500	+3.391%	14	116	+203.417%
2025-09-25	20.3500	21.2300	20.0100	21.2300	+16.201%	10	105	+213.707%
2025-09-24	18.2700	18.2700	18.2700	18.2700	+2.930%	1	104	+264.532%
2025-09-23	16.8500	17.8000	16.8500	17.7500	+11.285%	11	104	+275.211%
2025-09-22	15.2000	15.9500	15.2000	15.9500	-4.491%	13	104	+317.555%
2025-09-19	16.7000	16.7000	16.7000	16.7000	-6.443%	1	99	+298.802%
2025-09-18	18.0000	18.0000	17.5000	17.8500	-0.557%	8	100	+273.109%
2025-09-17	18.2500	18.3000	17.9000	17.9500	+6.973%	4	102	+271.031%
2025-09-16	16.5000	16.7800	16.5000	16.7800	+56.093%	2	104	+296.901%
2025-09-15	10.7500	10.7500	10.7500	10.7500	-37.609%	1	104	+519.535%
2025-09-12	17.2300	17.2300	17.2300	17.2300	+18.828%	1	104	+286.535%
2025-09-11	14.0000	14.5000	13.8300	14.5000	+24.464%	5	104	+359.310%
2025-09-10	12.0000	12.0000	11.1300	11.6500	-55.019%	30	102	+471.674%
2025-09-08	25.4000	25.9000	25.4000	25.9000	-10.843%	5	101	+157.143%
2025-09-05	29.0500	29.0500	29.0500	29.0500	-5.375%	3	101	+129.260%
2025-09-02	30.7000	30.7000	30.7000	30.7000	+18.077%	1	98	+116.938%
2025-08-28	26.0000	26.0000	26.0000	26.0000	-7.572%	23	98	+156.154%
2025-08-26	28.1300	28.1300	28.1300	28.1300	+1.736%	12	98	+136.758%
2025-08-22	27.6500	27.6500	27.6500	27.6500	-4.655%	3	86	+140.868%
2025-08-21	28.7000	29.1000	27.8200	29.0000	+16.466%	69	86	+129.655%
2025-08-15	24.8500	24.9000	24.8500	24.9000	+7.792%	5	48	+167.470%
2025-08-12	23.1100	23.1100	23.1000	23.1000	-2.737%	8	43	+188.312%
2025-08-11	24.0200	24.0200	23.7500	23.7500	+0.126%	2	43	+180.421%
2025-08-06	23.7200	23.7200	23.7200	23.7200	+3.944%	1	43	+180.776%
2025-07-31	22.8200	22.8200	22.8200	22.8200	-7.047%	2	43	+191.849%
2025-07-28	24.5500	24.5500	24.5500	24.5500	-1.996%	5	45	+171.283%
2025-07-24	26.2500	26.2500	25.0500	25.0500	-9.140%	3	42	+165.868%
2025-07-22	27.6000	27.6000	27.5700	27.5700	+12.301%	2	41	+141.567%
2025-07-17	25.2800	25.2800	24.1000	24.5500	-10.889%	8	41	+171.283%
2025-07-09	27.5500	27.5500	27.5500	27.5500	+2.037%	1	38	+141.742%
2025-07-03	27.0000	27.0000	27.0000	27.0000	-15.757%	1	38	+146.667%
2025-06-26	33.0200	33.0200	32.0500	32.0500	+0.786%	2	38	+107.800%
2025-06-24	31.5000	31.8000	31.5000	31.8000	-3.782%	15	38	+109.434%
2025-06-17	32.3900	33.0500	30.6000	33.0500	+2.101%	7	38	+101.513%
2025-06-16	32.1200	32.3700	32.1200	32.3700	+0.841%	2	35	+105.746%
2025-06-13	32.3200	32.3200	31.6800	32.1000	-7.091%	6	35	+107.477%
2025-06-12	34.5000	34.5500	34.5000	34.5500	-38.138%	10	32	+92.764%
2025-05-27	55.8500	55.8500	55.8500	55.8500	+1.233%	5	27	+19.248%
2025-05-19	55.1700	55.1700	55.1700	55.1700	-24.373%	5	27	+20.718%
2025-04-28	72.9500	72.9500	72.9500	72.9500	+2.099%	1	22	-8.705%
2025-04-01	71.4500	71.4500	71.4500	71.4500	+51.057%	1	22	-6.788%
2025-02-19	47.3000	47.3000	47.3000	47.3000	-12.163%	1	22	+40.803%
2025-01-28	55.1500	55.1500	53.8500	53.8500	-5.857%	14	21	+23.677%
2025-01-27	57.2000	57.2000	57.2000	57.2000	+32.715%	7	17	+16.434%
2025-01-22	43.1000	43.1000	43.1000	43.1000	+5.897%	10	10	+54.524%
2024-12-09	40.4500	40.7000	40.4500	40.7000	0.000%	2	0	+63.636%