Dark

ORCL20270115P240
ORCL Jan 15 2027 240.00 Put (ORCL270115P00240000)
option OPRA

EOD

Aug 27, 2026

91.05-5.057%(-4.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	91.0500	91.0500	91.0500	91.0500	-5.057%	3	797	0.000%
2026-08-17	95.9000	95.9000	95.9000	95.9000	+3.063%	1	800	-5.057%
2026-08-14	93.1000	93.1000	93.0500	93.0500	+6.672%	4	800	-2.149%
2026-08-13	87.2300	87.2300	87.2300	87.2300	-5.616%	3	799	+4.379%
2026-08-12	91.7000	92.4200	91.7000	92.4200	-2.046%	50	802	-1.482%
2026-08-10	94.3500	94.3500	94.3500	94.3500	-4.213%	49	837	-3.498%
2026-08-07	98.5000	98.5000	98.5000	98.5000	-0.051%	1	788	-7.563%
2026-08-04	98.5500	98.5500	98.5500	98.5500	-6.588%	2	789	-7.610%
2026-08-03	105.5000	105.5000	105.5000	105.5000	-14.457%	4	789	-13.697%
2026-07-29	123.3300	123.3300	123.3300	123.3300	+2.077%	3	785	-26.174%
2026-07-28	120.5900	120.8200	120.5900	120.8200	-1.283%	15	788	-24.640%
2026-07-24	122.3900	122.3900	122.3900	122.3900	+2.935%	22	793	-25.607%
2026-07-23	118.9000	118.9000	118.9000	118.9000	+2.148%	4	784	-23.423%
2026-07-21	116.2000	116.4000	116.2000	116.4000	-1.954%	3	788	-21.778%
2026-07-20	118.3500	118.7200	117.8000	118.7200	+2.957%	17	788	-23.307%
2026-07-16	115.3100	115.3100	115.3100	115.3100	+4.400%	1	794	-21.039%
2026-07-15	110.4500	110.4500	110.4500	110.4500	-2.092%	1	793	-17.565%
2026-07-14	112.8100	112.8100	112.8100	112.8100	+2.816%	1	794	-19.289%
2026-07-13	109.7200	109.7200	109.7200	109.7200	+6.783%	1	794	-17.016%
2026-07-08	102.7500	102.7500	102.7500	102.7500	+3.183%	1	794	-11.387%
2026-07-01	98.2000	99.5800	98.2000	99.5800	+2.660%	3	795	-8.566%
2026-06-30	97.0000	97.0000	97.0000	97.0000	+1.147%	1	796	-6.134%
2026-06-29	91.2700	95.9000	91.2700	95.9000	+14.303%	2	797	-5.057%
2026-06-24	83.9000	83.9000	83.9000	83.9000	+2.945%	1	797	+8.522%
2026-06-23	81.5000	81.5000	81.5000	81.5000	+19.765%	1	798	+11.718%
2026-06-18	69.7200	69.7200	68.0500	68.0500	+3.893%	2	798	+33.799%
2026-06-16	65.5000	65.5000	65.5000	65.5000	+3.068%	2	798	+39.008%
2026-06-15	63.7500	63.7500	63.5000	63.5500	-12.945%	5	802	+43.273%
2026-06-12	72.3000	73.0000	72.2000	73.0000	+0.968%	9	802	+24.726%
2026-06-11	72.3000	72.3000	72.3000	72.3000	+22.128%	1	802	+25.934%
2026-06-10	57.4500	59.2000	57.4500	59.2000	-2.375%	39	801	+53.801%
2026-06-09	60.2500	60.6400	60.1000	60.6400	+7.613%	21	790	+50.148%
2026-06-08	57.4900	57.4900	56.3500	56.3500	+0.089%	32	791	+61.579%
2026-06-05	51.4100	57.1000	51.4000	56.3000	+26.064%	18	791	+61.723%
2026-06-04	47.0500	47.0500	44.6600	44.6600	-9.006%	29	791	+103.874%
2026-06-03	48.7600	49.7000	48.7600	49.0800	+10.416%	18	770	+85.513%
2026-06-02	45.0000	46.3900	44.0000	44.4500	+1.833%	226	764	+104.837%
2026-06-01	48.4500	48.4500	43.3100	43.6500	-15.489%	60	609	+108.591%
2026-05-29	52.5500	52.5500	51.5500	51.6500	-13.988%	104	599	+76.283%
2026-05-28	60.1000	60.1000	59.9600	60.0500	-8.600%	42	570	+51.624%
2026-05-26	64.6500	67.0500	64.6500	65.7000	-0.334%	52	570	+38.584%
2026-05-11	65.9200	65.9200	65.9200	65.9200	+1.182%	1	582	+38.122%
2026-05-08	65.0500	65.2000	65.0500	65.1500	-3.596%	21	583	+39.754%
2026-05-06	66.9000	67.5800	66.9000	67.5800	-7.917%	3	583	+34.729%
2026-04-20	73.3900	73.3900	73.3900	73.3900	-1.265%	1	584	+24.063%
2026-04-17	70.5000	74.3300	70.5000	74.3300	-1.680%	19	585	+22.494%
2026-04-16	75.6000	75.6000	75.6000	75.6000	-3.077%	1	592	+20.437%
2026-04-15	77.7900	78.0000	77.7900	78.0000	-12.360%	6	591	+16.731%
2026-04-13	98.1300	98.1300	89.0000	89.0000	-14.018%	7	593	+2.303%
2026-04-10	105.5400	105.5400	103.5000	103.5100	+0.985%	26	588	-12.037%
2026-03-27	103.1000	103.1000	102.5000	102.5000	+3.577%	6	568	-11.171%
2026-03-26	98.9600	98.9600	98.9600	98.9600	+10.694%	20	570	-7.993%
2026-03-16	89.1500	89.4000	89.1500	89.4000	+10.370%	2	570	+1.846%
2026-03-11	82.9500	82.9500	81.0000	81.0000	-14.195%	2	570	+12.407%
2026-03-10	94.4000	94.4000	94.4000	94.4000	-3.289%	1	569	-3.549%
2026-03-02	97.6000	97.6100	97.6000	97.6100	-4.219%	50	569	-6.721%
2026-02-27	101.8300	101.9100	101.8300	101.9100	+2.836%	3	569	-10.656%
2026-02-24	99.7700	99.7700	99.1000	99.1000	-5.040%	6	567	-8.123%
2026-02-23	102.0500	104.3600	102.0500	104.3600	+15.188%	3	568	-12.754%
2026-02-18	90.6000	90.6000	90.6000	90.6000	+1.981%	1	570	+0.497%
2026-02-10	86.7700	88.8400	86.7700	88.8400	-4.821%	2	570	+2.488%
2026-02-09	96.4300	96.4300	93.3400	93.3400	-10.207%	4	571	-2.453%
2026-02-06	103.5100	103.9500	103.5100	103.9500	+3.940%	3	570	-12.410%
2026-02-04	96.3000	100.0100	96.3000	100.0100	+11.135%	5	568	-8.959%
2026-02-03	89.9900	89.9900	89.9900	89.9900	+5.846%	4	570	+1.178%
2026-01-30	84.5500	85.0200	84.5500	85.0200	-0.035%	6	570	+7.092%
2026-01-29	85.0500	85.0500	85.0500	85.0500	+10.426%	1	574	+7.055%
2026-01-21	77.0200	77.0200	77.0200	77.0200	+4.505%	1	573	+18.216%
2026-01-20	71.2100	73.7000	71.2100	73.7000	+20.760%	9	572	+23.541%
2026-01-13	60.8900	61.0300	60.8900	61.0300	+3.969%	2	571	+49.189%
2026-01-12	62.4400	62.8000	58.5000	58.7000	-7.530%	224	570	+55.111%
2026-01-09	63.4800	63.4800	63.4800	63.4800	-6.948%	1	474	+43.431%
2026-01-08	68.3700	68.3700	68.2200	68.2200	+3.994%	4	473	+33.465%
2026-01-07	65.6000	65.6000	65.4000	65.6000	-0.636%	3	475	+38.796%
2026-01-06	67.0000	67.0000	66.0200	66.0200	+7.262%	5	474	+37.913%
2026-01-05	61.5500	61.5500	61.5500	61.5500	-2.302%	1	475	+47.929%
2026-01-02	63.0000	63.0000	63.0000	63.0000	-2.477%	1	475	+44.524%
2025-12-29	65.6500	65.6500	63.3500	64.6000	+3.096%	5	474	+40.944%
2025-12-26	62.6600	62.6600	62.6600	62.6600	-0.697%	1	473	+45.308%
2025-12-24	63.0200	63.1000	63.0200	63.1000	-0.079%	30	501	+44.295%
2025-12-22	64.3000	64.3000	62.7500	63.1500	-4.318%	43	501	+44.181%
2025-12-19	66.0000	66.0000	66.0000	66.0000	-11.765%	1	542	+37.955%
2025-12-17	73.0000	74.8000	73.0000	74.8000	+8.563%	8	541	+21.725%
2025-12-16	68.9000	68.9000	68.9000	68.9000	-2.985%	3	547	+32.148%
2025-12-15	71.0200	71.0200	71.0200	71.0200	+5.527%	6	544	+28.203%
2025-12-12	67.3000	67.3000	67.3000	67.3000	+5.884%	1	538	+35.290%
2025-12-11	67.6500	67.6500	63.5600	63.5600	+18.361%	19	537	+43.250%
2025-12-09	54.0000	54.0000	53.5500	53.7000	+0.430%	52	532	+69.553%
2025-12-08	53.4700	53.4700	53.4700	53.4700	-15.275%	1	533	+70.282%
2025-12-03	63.0500	63.1100	63.0500	63.1100	-1.159%	2	532	+44.272%
2025-12-01	64.6600	64.6600	63.8500	63.8500	+4.672%	2	532	+42.600%
2025-11-26	61.0000	61.0000	61.0000	61.0000	-7.520%	1	532	+49.262%
2025-11-25	66.8200	66.8200	65.9600	65.9600	+3.062%	11	532	+38.038%
2025-11-24	66.6200	66.6200	64.0000	64.0000	-2.141%	2	538	+42.266%
2025-11-21	69.2700	69.2700	65.4000	65.4000	+23.981%	10	538	+39.220%
2025-11-19	53.5500	53.6500	52.2500	52.7500	-2.043%	68	544	+72.607%
2025-11-18	53.8500	53.8500	53.8500	53.8500	-4.555%	10	530	+69.081%
2025-11-17	54.9200	56.4200	54.9200	56.4200	-0.494%	12	530	+61.379%
2025-11-14	56.7000	56.7000	56.7000	56.7000	+2.439%	1	540	+60.582%
2025-11-13	55.3500	55.3500	55.3500	55.3500	+8.615%	4	540	+64.499%
2025-11-12	49.1500	50.9600	49.1500	50.9600	+2.970%	3	540	+78.670%
2025-11-11	49.4900	49.4900	49.4900	49.4900	+6.890%	1	543	+83.977%
2025-11-10	46.2000	46.4000	46.1000	46.3000	-2.935%	116	543	+96.652%
2025-11-07	47.5000	47.7000	47.5000	47.7000	+7.191%	2	473	+90.881%
2025-11-06	43.9000	44.5000	43.9000	44.5000	+4.953%	4	473	+104.607%
2025-11-05	43.8000	43.8000	42.4000	42.4000	-4.246%	2	471	+114.741%
2025-11-04	41.5300	44.2800	41.5300	44.2800	+10.012%	50	471	+105.623%
2025-11-03	40.2500	40.2500	40.2500	40.2500	-1.057%	4	461	+126.211%
2025-10-31	40.6800	40.6800	40.6800	40.6800	+0.444%	1	461	+123.820%
2025-10-30	38.7900	40.5000	38.7900	40.5000	+20.643%	14	461	+124.815%
2025-10-28	33.0400	33.5700	33.0400	33.5700	-0.327%	7	449	+171.224%
2025-10-27	33.5800	33.6800	33.5800	33.6800	+1.999%	2	450	+170.338%
2025-10-24	32.7300	33.1000	32.7000	33.0200	-4.732%	8	450	+175.742%
2025-10-23	34.3300	34.6600	34.3300	34.6600	-5.892%	6	452	+162.695%
2025-10-22	37.2700	37.2700	36.8300	36.8300	+3.513%	2	458	+147.217%
2025-10-21	36.6400	36.6400	35.5800	35.5800	-1.550%	3	458	+155.902%
2025-10-20	34.0500	36.1500	34.0500	36.1400	+6.671%	10	455	+151.937%
2025-10-17	34.5200	34.6100	33.8800	33.8800	+10.538%	20	447	+168.743%
2025-10-15	30.2900	30.6500	30.0300	30.6500	-2.014%	7	439	+197.064%
2025-10-14	32.3100	33.7000	30.6000	31.2800	+5.854%	92	441	+191.081%
2025-10-13	29.0100	29.5500	29.0100	29.5500	-5.892%	19	406	+208.122%
2025-10-10	30.1600	31.4000	30.1600	31.4000	+2.280%	2	417	+189.968%
2025-10-06	30.0000	30.8100	30.0000	30.7000	-4.122%	27	420	+196.580%
2025-10-03	30.6500	32.0200	30.6500	32.0200	+1.877%	2	415	+184.354%
2025-10-02	31.4300	31.4300	31.4300	31.4300	-0.380%	1	414	+189.691%
2025-10-01	32.4300	32.4300	31.5500	31.5500	-3.870%	6	414	+188.590%
2025-09-30	34.0500	34.0500	32.8200	32.8200	-1.589%	17	413	+177.422%
2025-09-29	33.1500	33.3500	33.0900	33.3500	+4.219%	6	407	+173.013%
2025-09-25	31.2000	32.0000	31.2000	32.0000	+13.677%	5	403	+184.531%
2025-09-24	29.0000	29.6000	28.1500	28.1500	+2.178%	12	401	+223.446%
2025-09-23	27.2000	27.5500	26.8000	27.5500	+12.679%	7	396	+230.490%
2025-09-22	24.0000	25.2000	24.0000	24.4500	-8.083%	16	394	+272.393%
2025-09-19	27.3000	27.3000	26.6000	26.6000	-4.762%	3	395	+242.293%
2025-09-17	27.9300	27.9300	27.9300	27.9300	+12.304%	50	395	+225.994%
2025-09-16	24.0000	24.8700	24.0000	24.8700	+2.219%	12	395	+266.104%
2025-09-15	24.3900	24.5500	24.3300	24.3300	-8.808%	50	393	+274.229%
2025-09-12	26.1300	27.0600	26.1300	26.6800	+8.676%	53	343	+241.267%
2025-09-11	21.6000	24.5500	21.6000	24.5500	+20.698%	57	342	+270.876%
2025-09-10	21.8200	21.8200	17.1000	20.3400	-49.086%	231	315	+347.640%
2025-09-08	40.5000	40.5000	39.9500	39.9500	-11.123%	3	165	+127.910%
2025-09-05	44.9500	44.9500	44.9500	44.9500	-3.850%	3	165	+102.558%
2025-09-04	46.7500	46.7500	46.7500	46.7500	+8.092%	1	165	+94.759%
2025-08-21	43.2500	43.2500	43.2500	43.2500	+3.345%	7	164	+110.520%
2025-08-19	41.5900	41.8500	41.5900	41.8500	+10.568%	9	157	+117.563%
2025-08-15	37.8500	37.8500	37.8500	37.8500	-4.129%	4	157	+140.555%
2025-08-14	38.7300	39.5200	38.7300	39.4800	+4.306%	13	153	+130.623%
2025-08-13	36.9100	37.8500	36.9100	37.8500	+4.127%	14	158	+140.555%
2025-08-11	36.1500	36.3500	36.1500	36.3500	-4.593%	13	146	+150.481%
2025-08-07	38.0500	38.1500	38.0000	38.1000	+4.988%	14	137	+138.976%
2025-08-06	36.1500	36.2900	36.1500	36.2900	-0.766%	8	130	+150.896%
2025-08-05	36.7500	37.0700	36.5700	36.5700	-5.136%	47	126	+148.975%
2025-08-01	38.5500	38.5500	38.5500	38.5500	+10.237%	2	103	+136.187%
2025-07-31	34.9700	34.9700	34.9700	34.9700	-4.454%	3	105	+160.366%
2025-07-29	36.6000	36.6000	36.6000	36.6000	-2.969%	1	102	+148.770%
2025-07-28	38.1500	38.9600	36.9400	37.7200	-3.776%	11	103	+141.384%
2025-07-24	39.3000	39.3000	39.2000	39.2000	-1.259%	2	100	+132.270%
2025-07-23	39.7500	39.8000	39.7000	39.7000	+1.926%	4	99	+129.345%
2025-07-21	38.6500	39.0000	38.3500	38.9500	+0.516%	36	97	+133.761%
2025-07-18	36.5000	38.9000	36.5000	38.7500	-6.514%	27	78	+134.968%
2025-07-16	41.4500	41.4500	41.3500	41.4500	-2.356%	11	63	+119.662%
2025-07-11	42.4500	42.4500	42.4500	42.4500	+4.300%	12	53	+114.488%
2025-07-10	40.7000	40.7000	40.7000	40.7000	-1.572%	10	41	+123.710%
2025-07-08	39.9800	41.3500	39.9800	41.3500	-1.665%	16	31	+120.193%
2025-07-07	43.5000	43.5000	42.0000	42.0500	+2.561%	16	18	+116.528%
2025-07-03	41.0000	41.0000	41.0000	41.0000	-13.411%	6	3	+122.073%
2025-07-01	47.3500	47.3500	47.3500	47.3500	+0.212%	1	3	+92.291%
2025-06-13	47.2500	47.2500	47.2500	47.2500	0.000%	4	2	+92.698%