Dark

ORCL20270115P250
ORCL Jan 15 2027 250.00 Put (ORCL270115P00250000)
option OPRA

EOD

Aug 27, 2026

101.00-1.655%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	101.0000	101.0000	101.0000	101.0000	-1.655%	2	1,411	0.000%
2026-08-14	100.8000	102.7000	100.6200	102.7000	-1.250%	11	1,411	-1.655%
2026-08-12	104.0000	104.0000	104.0000	104.0000	-2.347%	1	1,422	-2.885%
2026-08-11	106.5000	106.5000	106.5000	106.5000	+4.463%	1	1,422	-5.164%
2026-08-10	103.4000	103.4000	101.9500	101.9500	-6.339%	2	1,421	-0.932%
2026-08-06	108.8500	108.8500	108.8500	108.8500	+0.184%	1	1,423	-7.212%
2026-08-05	108.6500	108.6500	108.6500	108.6500	+2.752%	1	1,424	-7.041%
2026-08-04	108.4000	108.4000	105.7400	105.7400	-6.101%	2	1,424	-4.483%
2026-08-03	115.0000	115.0000	112.2000	112.6100	-9.731%	17	1,425	-10.310%
2026-07-31	124.7500	124.7500	124.7500	124.7500	+1.012%	1	1,418	-19.038%
2026-07-30	124.5000	124.5000	123.5000	123.5000	-5.219%	4	1,418	-18.219%
2026-07-29	130.3000	130.3000	130.3000	130.3000	+0.509%	1	1,420	-22.487%
2026-07-28	132.2000	132.2000	129.6400	129.6400	-0.940%	17	1,420	-22.092%
2026-07-27	130.6100	130.8700	130.6100	130.8700	+4.822%	11	1,425	-22.824%
2026-07-22	124.8500	124.8500	124.8500	124.8500	-2.117%	1	1,425	-19.103%
2026-07-20	130.5800	130.5800	127.4000	127.5500	+3.279%	82	1,425	-20.815%
2026-07-17	126.8700	126.8700	123.1100	123.5000	-2.603%	40	1,445	-18.219%
2026-07-16	123.5000	126.8000	123.5000	126.8000	+6.555%	8	1,476	-20.347%
2026-07-15	119.0000	119.0000	119.0000	119.0000	-2.976%	2	1,479	-15.126%
2026-07-14	121.5000	122.6500	121.5000	122.6500	+3.941%	3	1,492	-17.652%
2026-07-13	115.0000	118.0000	115.0000	118.0000	+5.811%	3	1,489	-14.407%
2026-07-10	111.5900	111.5900	111.5200	111.5200	-2.090%	4	1,487	-9.433%
2026-07-08	113.9000	113.9000	113.9000	113.9000	-0.088%	1	1,484	-11.326%
2026-07-07	114.0000	114.0000	114.0000	114.0000	+2.656%	1	1,484	-11.404%
2026-07-06	111.0500	111.0500	111.0500	111.0500	-1.743%	1	1,484	-9.050%
2026-07-02	111.8900	113.0200	111.8900	113.0200	+3.498%	3	1,482	-10.635%
2026-07-01	106.8000	109.2000	106.8000	109.2000	+2.477%	8	1,482	-7.509%
2026-06-30	106.5600	106.5600	106.5600	106.5600	+1.370%	1	1,481	-5.218%
2026-06-29	106.7400	106.7400	103.3900	105.1200	+3.976%	217	1,481	-3.919%
2026-06-25	101.0000	101.1000	100.1400	101.1000	+3.374%	12	1,671	-0.099%
2026-06-24	93.6500	97.8000	93.6500	97.8000	+8.933%	11	1,665	+3.272%
2026-06-23	87.9800	89.7800	87.9500	89.7800	+11.348%	5	1,655	+12.497%
2026-06-22	80.5600	80.6300	80.5600	80.6300	+5.925%	2	1,654	+25.264%
2026-06-18	76.1200	76.1200	76.1200	76.1200	-0.236%	1	1,645	+32.685%
2026-06-17	73.4800	76.4500	73.2700	76.3000	+7.178%	27	1,645	+32.372%
2026-06-15	74.0400	74.0400	70.9000	71.1900	-10.114%	4	1,645	+41.874%
2026-06-12	78.0000	79.2000	78.0000	79.2000	-4.739%	2	1,645	+27.525%
2026-06-11	83.5000	83.7200	80.6400	83.1400	+25.023%	65	1,645	+21.482%
2026-06-10	66.5000	66.5000	66.5000	66.5000	-2.278%	1	1,701	+51.880%
2026-06-09	62.0500	68.0500	62.0500	68.0500	+7.930%	2	1,702	+48.420%
2026-06-08	63.0000	63.3500	62.3000	63.0500	+1.123%	61	1,702	+60.190%
2026-06-05	58.3500	62.5100	58.3500	62.3500	+22.207%	22	1,722	+61.989%
2026-06-04	56.0000	56.0000	51.0200	51.0200	-9.346%	22	1,704	+97.962%
2026-06-03	56.2800	56.2800	56.2800	56.2800	+11.667%	1	1,686	+79.460%
2026-06-02	50.6500	52.6000	50.4000	50.4000	+2.377%	306	1,685	+100.397%
2026-06-01	55.1500	55.1500	49.1000	49.2300	-15.267%	91	1,482	+105.159%
2026-05-29	61.0900	61.4500	58.1000	58.1000	-13.102%	79	1,487	+73.838%
2026-05-28	67.4500	67.4500	66.8500	66.8600	-9.096%	75	1,470	+51.062%
2026-05-27	75.0000	75.0000	73.5500	73.5500	+0.109%	6	1,471	+37.322%
2026-05-26	73.8000	73.9000	73.4700	73.4700	-2.365%	3	1,474	+37.471%
2026-05-21	75.1500	75.3500	75.0500	75.2500	-2.841%	105	1,472	+34.219%
2026-05-18	77.4500	77.4500	77.4500	77.4500	+8.170%	1	1,472	+30.407%
2026-05-14	71.8600	71.8600	71.6000	71.6000	-3.699%	28	1,403	+41.061%
2026-05-13	74.7000	74.8100	74.3500	74.3500	-6.005%	24	1,385	+35.844%
2026-05-12	77.3000	79.1000	77.3000	79.1000	+8.953%	4	1,385	+27.686%
2026-05-11	73.2500	73.2500	71.5500	72.6000	+2.542%	8	1,385	+39.118%
2026-05-07	69.8000	70.8600	69.8000	70.8000	-4.966%	24	1,376	+42.655%
2026-05-06	77.0000	78.0000	74.3500	74.5000	-3.146%	13	1,368	+35.570%
2026-05-05	76.9200	76.9200	76.9200	76.9200	-3.367%	2	1,359	+31.305%
2026-05-04	78.3000	80.4500	78.3000	79.6000	-11.398%	10	1,360	+26.884%
2026-04-28	90.3500	90.3500	89.8400	89.8400	+4.174%	2	1,358	+12.422%
2026-04-27	85.4500	86.2400	85.4500	86.2400	+15.356%	55	1,358	+17.115%
2026-04-22	74.7600	74.7600	74.7600	74.7600	-2.529%	20	1,356	+35.099%
2026-04-21	76.7000	76.7000	76.7000	76.7000	-0.065%	1	1,357	+31.682%
2026-04-17	77.5000	77.5000	76.7500	76.7500	-8.413%	3	1,357	+31.596%
2026-04-16	82.2000	83.8000	81.8500	83.8000	-2.558%	53	1,356	+20.525%
2026-04-15	86.4500	86.4500	85.0000	86.0000	-15.171%	14	1,341	+17.442%
2026-04-13	101.3800	101.3800	101.3800	101.3800	-8.913%	2	1,347	-0.375%
2026-04-10	114.5500	114.5500	111.3000	111.3000	-1.504%	50	1,349	-9.254%
2026-04-09	113.0000	113.0000	113.0000	113.0000	+4.099%	3	1,300	-10.619%
2026-04-07	108.5500	108.5500	108.5500	108.5500	+2.078%	1	1,303	-6.955%
2026-04-02	106.3400	106.3400	106.3400	106.3400	+0.463%	2	1,304	-5.022%
2026-04-01	105.8500	105.8500	105.8500	105.8500	-5.827%	1	1,304	-4.582%
2026-03-27	112.0800	112.4000	112.0800	112.4000	+6.702%	23	1,303	-10.142%
2026-03-25	103.2300	105.3400	103.2300	105.3400	+1.288%	57	1,326	-4.120%
2026-03-24	104.0000	104.0000	104.0000	104.0000	+1.682%	2	1,359	-2.885%
2026-03-20	101.6500	102.6000	101.6500	102.2800	+1.974%	3	1,357	-1.251%
2026-03-19	100.3000	100.3000	100.3000	100.3000	+2.284%	1	1,358	+0.698%
2026-03-16	98.0600	98.0600	98.0600	98.0600	+8.162%	2	1,359	+2.998%
2026-03-12	90.6600	90.6600	90.6600	90.6600	+0.733%	2	1,359	+11.405%
2026-03-11	90.0000	90.0000	90.0000	90.0000	-12.934%	2	1,361	+12.222%
2026-03-10	103.3700	103.3700	103.3700	103.3700	-2.343%	1	1,363	-2.293%
2026-03-09	105.0000	105.8500	105.0000	105.8500	+3.754%	2	1,363	-4.582%
2026-03-04	102.0200	102.0200	102.0200	102.0200	-4.162%	2	1,364	-1.000%
2026-03-02	106.4000	106.4500	106.4000	106.4500	-6.426%	26	1,364	-5.120%
2026-02-23	113.9300	113.9300	113.7600	113.7600	+13.476%	7	1,340	-11.217%
2026-02-18	100.2500	100.2500	100.2500	100.2500	-1.261%	1	1,343	+0.748%
2026-02-17	101.5300	101.5300	101.5300	101.5300	+5.049%	1	1,344	-0.522%
2026-02-13	97.5000	97.5000	96.6500	96.6500	-0.872%	26	1,368	+4.501%
2026-02-10	97.5000	97.5000	97.5000	97.5000	-0.713%	1	1,368	+3.590%
2026-02-09	100.2500	100.2500	98.2000	98.2000	-12.353%	2	1,367	+2.851%
2026-02-06	112.0400	112.0400	112.0400	112.0400	-2.097%	1	1,367	-9.854%
2026-02-05	114.4400	114.4400	114.4400	114.4400	+7.334%	2	1,366	-11.744%
2026-02-04	105.0000	106.8000	104.5500	106.6200	+5.024%	12	1,368	-5.271%
2026-02-03	100.7000	101.5200	100.7000	101.5200	+11.966%	4	1,362	-0.512%
2026-02-02	90.8800	90.8800	90.6200	90.6700	-2.568%	7	1,366	+11.393%
2026-01-30	93.0600	93.0600	93.0600	93.0600	+0.334%	1	1,372	+8.532%
2026-01-29	94.7800	94.7800	92.6600	92.7500	+9.452%	28	1,371	+8.895%
2026-01-27	84.5000	84.7400	82.7500	84.7400	+1.376%	17	1,370	+19.188%
2026-01-23	85.7700	85.7700	82.2500	83.5900	+1.444%	40	1,367	+20.828%
2026-01-22	82.4000	82.4000	82.4000	82.4000	-4.431%	10	1,372	+22.573%
2026-01-21	85.2000	86.2200	85.2000	86.2200	+12.853%	3	1,362	+17.142%
2026-01-16	76.4000	76.4000	76.4000	76.4000	+1.596%	1	1,360	+32.199%
2026-01-15	75.2000	75.2000	75.2000	75.2000	+2.438%	1	1,360	+34.309%
2026-01-14	73.3100	73.4100	73.3100	73.4100	+10.391%	3	1,360	+37.583%
2026-01-12	69.6400	69.6400	66.5000	66.5000	-3.567%	3	1,357	+51.880%
2026-01-09	69.9900	69.9900	68.7100	68.9600	-8.735%	6	1,360	+46.462%
2026-01-08	75.5600	75.5600	75.5600	75.5600	+3.948%	1	1,358	+33.669%
2026-01-07	72.4700	72.6900	72.4700	72.6900	-1.062%	6	1,358	+38.946%
2026-01-05	68.9000	73.4700	68.9000	73.4700	+4.957%	2	1,360	+37.471%
2025-12-31	70.0000	70.0000	70.0000	70.0000	-2.098%	2	1,360	+44.286%
2025-12-29	71.5000	71.5000	71.5000	71.5000	+2.789%	3	1,360	+41.259%
2025-12-26	69.8600	70.1000	69.5600	69.5600	-0.685%	18	1,357	+45.198%
2025-12-24	70.0400	70.0400	70.0400	70.0400	-2.247%	1	1,372	+44.203%
2025-12-23	72.7500	72.7500	71.1800	71.6500	+2.284%	9	1,372	+40.963%
2025-12-22	72.4000	72.9000	69.9500	70.0500	-3.566%	69	1,370	+44.183%
2025-12-19	73.6000	73.6000	72.0200	72.6400	-9.086%	21	1,335	+39.042%
2025-12-18	79.9000	79.9000	79.9000	79.9000	-2.155%	1	1,353	+26.408%
2025-12-17	81.6600	81.6600	81.6600	81.6600	+8.374%	1	1,352	+23.684%
2025-12-16	76.1700	76.1700	75.3500	75.3500	-4.208%	4	1,351	+34.041%
2025-12-15	80.7500	80.7500	78.0900	78.6600	+3.039%	22	1,347	+28.401%
2025-12-12	73.4000	76.8300	73.4000	76.3400	+8.100%	10	1,365	+32.303%
2025-12-11	74.3600	75.3500	70.6000	70.6200	+17.348%	27	1,375	+43.019%
2025-12-10	60.1800	60.1800	60.1800	60.1800	-5.154%	1	1,363	+67.830%
2025-12-04	64.2500	64.2500	63.4500	63.4500	-10.445%	2	1,363	+59.180%
2025-11-28	70.8500	70.8500	70.8500	70.8500	+3.340%	1	1,365	+42.555%
2025-11-26	67.2500	68.5600	67.2500	68.5600	-8.305%	4	1,364	+47.316%
2025-11-25	73.4600	74.7700	72.1300	74.7700	+5.014%	18	1,364	+35.081%
2025-11-24	73.2000	74.3000	70.8000	71.2000	-2.626%	213	1,367	+41.854%
2025-11-21	72.1000	76.5000	70.5000	73.1200	+15.660%	19	1,177	+38.129%
2025-11-20	58.9600	63.2200	58.9600	63.2200	+7.334%	14	1,192	+59.760%
2025-11-19	59.6400	59.9000	58.9000	58.9000	-4.923%	15	1,187	+71.477%
2025-11-17	61.1100	61.9500	61.0300	61.9500	-1.432%	15	1,199	+63.035%
2025-11-13	60.2000	62.8500	59.0800	62.8500	+10.651%	4	1,194	+60.700%
2025-11-12	53.7000	56.8000	53.7000	56.8000	+4.933%	2	1,194	+77.817%
2025-11-11	54.1000	56.3000	54.1000	54.1300	-0.915%	61	1,193	+86.588%
2025-11-07	53.8000	54.6300	53.8000	54.6300	+9.875%	6	1,233	+84.880%
2025-11-06	51.1500	52.4700	49.5000	49.7200	+4.872%	17	1,229	+103.138%
2025-11-05	47.7500	47.8000	47.4100	47.4100	-3.736%	4	1,224	+113.035%
2025-11-04	47.0000	49.9800	47.0000	49.2500	+8.720%	17	1,226	+105.076%
2025-11-03	45.6000	46.4000	45.2900	45.3000	-0.330%	18	1,206	+122.958%
2025-10-31	45.1000	46.0200	44.0000	45.4500	-1.045%	24	1,206	+122.222%
2025-10-30	43.7600	45.9300	43.7600	45.9300	+11.372%	15	1,187	+119.900%
2025-10-29	42.1500	42.1600	41.0200	41.2400	+9.101%	19	1,198	+144.908%
2025-10-28	37.5400	37.8000	37.5400	37.8000	-1.460%	3	1,191	+167.196%
2025-10-27	38.6000	38.6000	38.1000	38.3600	+2.567%	10	1,193	+163.295%
2025-10-24	37.4900	37.4900	37.2500	37.4000	-6.710%	3	1,193	+170.053%
2025-10-23	40.0900	40.0900	40.0900	40.0900	-4.068%	5	1,193	+151.933%
2025-10-22	41.4600	41.7900	41.4600	41.7900	+4.240%	3	1,188	+141.685%
2025-10-21	42.0600	42.0600	39.9700	40.0900	-2.339%	16	1,188	+151.933%
2025-10-20	39.6000	41.0500	39.6000	41.0500	+8.026%	16	1,174	+146.041%
2025-10-17	36.6700	38.6600	36.6700	38.0000	+18.750%	14	1,169	+165.789%
2025-10-16	33.1000	33.1000	32.0000	32.0000	-8.178%	8	1,159	+215.625%
2025-10-15	34.6300	34.8500	34.5900	34.8500	-2.654%	12	1,163	+189.813%
2025-10-14	36.6000	37.0000	34.8500	35.8000	+6.866%	44	1,160	+182.123%
2025-10-13	32.8400	33.7500	32.8400	33.5000	-7.561%	10	1,156	+201.493%
2025-10-10	34.0900	36.2400	34.0900	36.2400	+7.569%	4	1,153	+178.698%
2025-10-09	33.6900	33.6900	33.6900	33.6900	-6.025%	1	1,153	+199.792%
2025-10-08	36.1500	36.1500	35.8500	35.8500	-5.033%	10	1,152	+181.729%
2025-10-07	35.2000	40.0000	35.2000	37.7500	+8.790%	9	1,148	+167.550%
2025-10-06	34.6300	34.7000	34.6300	34.7000	-4.460%	3	1,148	+191.066%
2025-10-03	34.0700	36.3200	34.0700	36.3200	+1.311%	10	1,147	+178.084%
2025-10-02	35.1200	35.8500	35.1200	35.8500	+0.196%	3	1,139	+181.729%
2025-10-01	37.9800	37.9800	35.7200	35.7800	-8.491%	369	1,142	+182.281%
2025-09-30	39.1000	39.1000	39.1000	39.1000	+4.294%	3	856	+158.312%
2025-09-29	38.9500	38.9500	37.3500	37.4900	-1.730%	107	856	+169.405%
2025-09-26	35.9000	38.1500	35.9000	38.1500	+4.521%	16	789	+164.744%
2025-09-25	35.9900	36.5000	34.9000	36.5000	+11.518%	20	785	+176.712%
2025-09-24	32.9500	33.7500	32.5000	32.7300	+6.821%	32	779	+208.585%
2025-09-23	27.8000	31.3500	27.8000	30.6400	+7.133%	17	758	+229.634%
2025-09-22	28.0300	28.8000	27.4700	28.6000	-3.378%	11	756	+253.147%
2025-09-19	31.0900	31.5000	29.6000	29.6000	-6.772%	260	759	+241.216%
2025-09-18	31.6500	31.9000	31.6500	31.7500	-1.946%	45	501	+218.110%
2025-09-17	31.7700	32.3800	31.2900	32.3800	+7.219%	6	458	+211.921%
2025-09-16	27.1400	30.2000	27.1000	30.2000	0.000%	12	457	+234.437%
2025-09-15	29.2000	30.2000	28.6300	30.2000	-0.527%	5	446	+234.437%
2025-09-12	27.6600	31.5500	27.6600	30.3600	+12.444%	100	443	+232.675%
2025-09-11	25.3500	27.9700	24.4300	27.0000	+15.434%	74	409	+274.074%
2025-09-10	22.1000	24.1500	20.3300	23.3900	-49.580%	123	366	+331.808%
2025-09-08	46.3900	46.3900	46.3900	46.3900	-7.865%	1	318	+117.719%
2025-09-05	50.3500	50.3500	50.3500	50.3500	+5.777%	2	317	+100.596%
2025-08-27	47.6000	47.6000	47.6000	47.6000	-2.857%	2	315	+112.185%
2025-08-26	48.9500	49.0000	48.9500	49.0000	+2.941%	2	313	+106.122%
2025-08-22	47.5500	47.6000	47.5500	47.6000	-2.857%	12	313	+112.185%
2025-08-21	49.0000	49.0000	49.0000	49.0000	+13.426%	2	301	+106.122%
2025-08-14	43.2500	43.2500	43.2000	43.2000	+0.465%	14	301	+133.796%
2025-08-08	43.5500	43.5500	42.6000	43.0000	-1.489%	16	304	+134.884%
2025-08-07	41.1500	43.7000	41.1000	43.6500	+6.985%	82	298	+131.386%
2025-08-06	40.9500	41.1500	40.8000	40.8000	-1.378%	65	261	+147.549%
2025-08-05	41.4500	42.0000	41.2000	41.3700	-3.454%	54	226	+144.138%
2025-08-04	42.3000	42.8500	42.2500	42.8500	+6.222%	8	200	+135.706%
2025-07-31	40.3400	40.3400	40.3400	40.3400	-5.194%	1	196	+150.372%
2025-07-29	42.7000	42.7000	42.5500	42.5500	-1.047%	4	196	+137.368%
2025-07-28	43.0000	43.0000	43.0000	43.0000	-3.695%	12	194	+134.884%
2025-07-24	44.6000	44.8500	44.4500	44.6500	-0.888%	74	182	+126.204%
2025-07-23	45.7400	45.7400	44.6000	45.0500	-3.842%	48	140	+124.195%
2025-07-22	47.0000	47.3500	46.5000	46.8500	+6.842%	64	117	+115.582%
2025-07-21	43.7500	43.9500	43.4000	43.8500	-0.341%	87	85	+130.331%
2025-07-18	43.7100	44.0000	43.4000	44.0000	-8.238%	39	42	+129.545%
2025-07-11	47.2400	47.9500	47.2400	47.9500	+1.310%	11	18	+110.636%
2025-07-07	47.3300	47.3300	47.3300	47.3300	-5.717%	1	8	+113.395%
2025-06-30	51.1200	52.8400	50.2000	50.2000	-61.621%	7	7	+101.195%
2025-04-07	130.8000	130.8000	130.8000	130.8000	+30.735%	1	15	-22.783%
2025-03-07	100.0500	100.0500	100.0500	100.0500	+41.714%	10	16	+0.950%
2025-01-24	70.5500	70.6000	70.5500	70.6000	-1.917%	28	21	+43.059%
2025-01-22	71.9800	71.9800	71.9800	71.9800	-10.662%	5	7	+40.317%
2024-12-18	80.5700	80.5700	80.5700	80.5700	+7.027%	1	2	+25.357%
2024-12-11	75.2800	75.2800	75.2800	75.2800	0.000%	1	1	+34.166%