Dark

ORCL20270115P260
ORCL Jan 15 2027 260.00 Put (ORCL270115P00260000)
option OPRA

EOD

Aug 24, 2026

119.00+3.985%(+4.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	119.0000	119.0000	119.0000	119.0000	+3.985%	1	328	0.000%
2026-08-21	114.5600	114.5600	114.4400	114.4400	+7.023%	3	328	+3.985%
2026-08-13	106.9300	106.9300	106.9300	106.9300	-6.872%	1	327	+11.288%
2026-08-04	114.8200	114.8200	114.8200	114.8200	-14.333%	1	328	+3.640%
2026-07-30	139.0400	139.0400	134.0300	134.0300	-3.769%	13	327	-11.214%
2026-07-28	142.4800	142.5100	139.2800	139.2800	-2.635%	37	326	-14.561%
2026-07-24	143.0500	143.0500	143.0500	143.0500	+2.237%	1	312	-16.812%
2026-07-23	139.9200	139.9200	139.9200	139.9200	+3.591%	1	313	-14.951%
2026-07-22	135.0700	135.0700	135.0700	135.0700	-1.229%	1	313	-11.898%
2026-07-21	136.7500	136.7500	136.7500	136.7500	-0.328%	1	314	-12.980%
2026-07-20	137.6500	137.8500	137.2000	137.2000	+3.932%	19	314	-13.265%
2026-07-14	132.0100	132.0100	132.0100	132.0100	+2.852%	1	331	-9.855%
2026-07-13	128.3500	128.3500	128.3500	128.3500	+6.268%	5	331	-7.285%
2026-07-07	120.7800	120.7800	120.7800	120.7800	+2.235%	3	336	-1.474%
2026-07-06	117.9100	118.1400	117.9100	118.1400	+36.153%	6	333	+0.728%
2026-06-12	87.8100	87.8100	86.7700	86.7700	+16.470%	2	331	+37.144%
2026-06-10	74.5000	74.5000	74.5000	74.5000	+7.426%	9	331	+59.732%
2026-06-05	69.3500	69.3500	69.3500	69.3500	+16.653%	2	331	+71.593%
2026-06-04	59.4500	59.4500	59.4500	59.4500	-3.255%	2	331	+100.168%
2026-06-03	62.4200	62.4200	61.4000	61.4500	+8.282%	27	331	+93.653%
2026-06-02	58.2500	58.2500	56.7000	56.7500	+2.252%	4	325	+109.692%
2026-06-01	61.7000	61.7000	55.3600	55.5000	-15.628%	60	324	+114.414%
2026-05-29	66.2500	66.2500	65.7800	65.7800	-12.059%	22	302	+80.906%
2026-05-28	74.8000	74.8000	74.8000	74.8000	-8.502%	1	295	+59.091%
2026-05-26	81.8500	81.9000	81.7000	81.7500	+1.301%	70	295	+45.566%
2026-05-22	80.7000	80.7000	80.7000	80.7000	-3.051%	2	275	+47.460%
2026-05-21	83.3500	83.3500	83.2400	83.2400	+7.824%	20	263	+42.960%
2026-05-07	77.2000	77.2000	77.2000	77.2000	-6.254%	2	263	+54.145%
2026-05-06	82.0900	82.3500	82.0900	82.3500	-5.713%	2	261	+44.505%
2026-05-05	87.3400	87.3400	87.3400	87.3400	+2.572%	1	261	+36.249%
2026-04-21	85.1500	85.1500	85.1500	85.1500	-8.686%	10	260	+39.753%
2026-04-15	93.2500	93.2500	93.2500	93.2500	-5.186%	3	260	+27.614%
2026-04-14	98.3500	98.3500	98.3500	98.3500	-19.884%	3	260	+20.996%
2026-04-10	122.7600	122.7600	122.7600	122.7600	+3.595%	8	263	-3.063%
2026-04-07	120.7500	120.7500	118.2700	118.5000	+2.376%	4	268	+0.422%
2026-04-06	115.7500	115.7500	115.7500	115.7500	+2.615%	1	271	+2.808%
2026-03-20	112.8000	112.8000	112.8000	112.8000	+5.717%	11	272	+5.496%
2026-03-16	106.7000	106.7000	106.7000	106.7000	-5.892%	2	261	+11.528%
2026-03-10	113.4200	113.4200	113.3800	113.3800	+0.115%	3	263	+4.957%
2026-03-04	112.1600	113.2500	110.7500	113.2500	+2.740%	30	262	+5.077%
2026-02-11	110.2300	110.2300	110.2300	110.2300	+2.065%	1	292	+7.956%
2026-02-09	108.0000	108.0000	108.0000	108.0000	-10.670%	2	292	+10.185%
2026-02-06	120.9000	120.9000	120.9000	120.9000	-2.539%	10	292	-1.572%
2026-02-05	124.0500	124.0500	124.0500	124.0500	+6.481%	8	302	-4.071%
2026-02-04	117.8100	118.0500	116.5000	116.5000	+12.778%	6	294	+2.146%
2026-02-02	103.3000	103.3000	103.3000	103.3000	+0.780%	3	294	+15.198%
2026-01-29	103.0000	103.0000	102.5000	102.5000	+12.501%	2	291	+16.098%
2026-01-22	91.1100	91.1100	91.1100	91.1100	+18.018%	1	290	+30.611%
2026-01-09	77.5900	77.5900	77.2000	77.2000	-6.763%	5	290	+54.145%
2026-01-08	84.1500	84.1500	82.8000	82.8000	+4.744%	3	290	+43.720%
2026-01-05	79.2000	79.2000	79.0500	79.0500	+1.346%	2	289	+50.538%
2025-12-30	78.0000	78.0000	78.0000	78.0000	-1.515%	2	289	+52.564%
2025-12-29	79.2000	79.2000	79.2000	79.2000	+3.327%	1	287	+50.253%
2025-12-26	78.2600	78.2600	76.6500	76.6500	-1.415%	32	288	+55.251%
2025-12-22	78.0700	78.0700	77.4500	77.7500	-3.727%	25	268	+53.055%
2025-12-19	80.7600	80.7600	80.7600	80.7600	-10.466%	8	291	+47.350%
2025-12-18	87.5000	90.2000	87.5000	90.2000	-0.551%	4	291	+31.929%
2025-12-17	90.0000	90.8000	90.0000	90.7000	+7.401%	21	290	+31.202%
2025-12-16	84.5500	84.5500	84.4500	84.4500	+7.827%	2	289	+40.912%
2025-12-11	83.8000	83.8000	78.3200	78.3200	+5.128%	28	289	+51.941%
2025-12-03	74.5000	74.5000	74.5000	74.5000	-1.364%	2	283	+59.732%
2025-11-26	75.5300	75.5300	75.5300	75.5300	-11.193%	5	290	+57.553%
2025-11-25	82.6300	85.0500	82.6300	85.0500	+9.728%	2	290	+39.918%
2025-11-24	77.5100	77.5100	77.5100	77.5100	-2.662%	2	288	+53.529%
2025-11-21	80.8400	80.8400	79.3500	79.6300	+17.500%	7	290	+49.441%
2025-11-18	67.7700	67.7700	67.7700	67.7700	+4.842%	1	294	+75.594%
2025-11-14	65.4500	65.4500	64.5200	64.6400	-7.723%	24	294	+84.097%
2025-11-13	65.5700	70.0500	65.5700	70.0500	+9.882%	16	312	+69.879%
2025-11-12	61.4500	63.7500	61.4500	63.7500	+4.099%	30	328	+86.667%
2025-11-11	60.5800	61.2900	60.2800	61.2400	+6.597%	19	339	+94.317%
2025-11-10	56.2300	57.4500	56.2300	57.4500	-3.688%	3	356	+107.137%
2025-11-07	59.6500	59.6500	59.6500	59.6500	+11.495%	2	357	+99.497%
2025-11-05	53.5000	53.5000	53.5000	53.5000	+0.281%	2	358	+122.430%
2025-11-04	53.5000	53.5000	53.3500	53.3500	+5.020%	3	358	+123.055%
2025-11-03	50.6000	50.8000	50.6000	50.8000	-1.129%	4	353	+134.252%
2025-10-30	50.7500	51.3800	50.7500	51.3800	+18.935%	112	353	+131.608%
2025-10-28	42.9000	43.2000	42.8100	43.2000	0.000%	6	242	+175.463%
2025-10-27	43.2000	43.2000	43.2000	43.2000	+0.770%	2	240	+175.463%
2025-10-24	42.8700	42.8700	42.8700	42.8700	-1.809%	2	240	+177.583%
2025-10-23	43.6700	43.6700	43.6600	43.6600	-6.709%	15	238	+172.561%
2025-10-22	46.8200	47.2100	46.8000	46.8000	+2.407%	3	223	+154.274%
2025-10-20	44.3500	45.7500	44.3000	45.7000	+6.279%	79	221	+160.394%
2025-10-17	43.0000	43.0000	43.0000	43.0000	+8.723%	1	184	+176.744%
2025-10-14	39.5500	39.5500	39.5500	39.5500	+4.079%	1	183	+200.885%
2025-10-09	38.0000	38.0000	38.0000	38.0000	-3.234%	10	184	+213.158%
2025-10-03	39.3000	39.3000	39.2700	39.2700	-7.382%	10	174	+203.030%
2025-09-29	42.4000	42.4000	42.4000	42.4000	+0.832%	3	164	+180.660%
2025-09-26	42.0500	42.0500	42.0500	42.0500	+3.725%	1	161	+182.996%
2025-09-25	40.5400	40.5400	40.5400	40.5400	+9.716%	1	160	+193.537%
2025-09-24	36.4500	37.0000	36.4500	36.9500	+19.194%	3	159	+222.057%
2025-09-22	31.6500	31.6500	30.6500	31.0000	-11.681%	4	159	+283.871%
2025-09-19	35.1500	35.1500	35.0500	35.1000	-2.500%	30	158	+239.031%
2025-09-17	36.0000	36.0000	36.0000	36.0000	+10.974%	21	131	+230.556%
2025-09-16	30.5000	33.1500	30.5000	32.4400	-1.994%	17	114	+266.831%
2025-09-15	33.1500	33.1500	33.1000	33.1000	-5.429%	2	104	+259.517%
2025-09-12	34.0900	35.6100	34.0000	35.0000	+13.452%	57	104	+240.000%
2025-09-11	29.4000	32.1000	29.4000	30.8500	+11.775%	50	84	+285.737%
2025-09-10	24.3400	27.6000	24.2800	27.6000	-53.061%	29	92	+331.159%
2025-08-29	58.8500	58.8500	58.8000	58.8000	+9.804%	2	67	+102.381%
2025-08-27	53.5500	53.5500	53.5500	53.5500	0.000%	1	67	+122.222%
2025-08-25	53.5500	53.5500	52.3000	53.5500	-0.649%	5	66	+122.222%
2025-08-22	53.9000	53.9000	53.9000	53.9000	-2.089%	1	62	+120.779%
2025-08-21	54.7000	55.1500	54.7000	55.0500	+10.188%	4	61	+116.167%
2025-08-14	50.2000	50.2000	49.9600	49.9600	+7.557%	2	57	+138.191%
2025-08-11	46.5000	46.5000	46.4500	46.4500	-3.531%	2	59	+156.189%
2025-08-08	48.2000	48.2000	48.1500	48.1500	-2.234%	2	58	+147.144%
2025-08-07	46.4000	49.6000	46.2500	49.2500	+6.717%	15	57	+141.624%
2025-08-06	46.1000	46.2000	46.1000	46.1500	-0.902%	8	50	+157.855%
2025-08-05	46.5700	46.5700	46.5700	46.5700	-2.471%	1	46	+155.529%
2025-08-04	47.6000	48.2500	47.5000	47.7500	+5.084%	16	47	+149.215%
2025-07-31	44.3500	45.4400	43.8000	45.4400	-4.337%	6	39	+161.884%
2025-07-29	46.2500	47.5000	46.2500	47.5000	-2.364%	14	38	+150.526%
2025-07-28	48.5500	48.6500	48.5500	48.6500	-2.407%	4	24	+144.604%
2025-07-25	49.8000	49.8500	49.8000	49.8500	-0.499%	2	22	+138.716%
2025-07-24	50.4000	50.5600	50.0000	50.1000	-4.934%	15	21	+137.525%
2025-07-22	52.7000	52.7000	52.5500	52.7000	+8.548%	6	15	+125.806%
2025-07-21	48.5500	48.5500	48.5500	48.5500	+3.079%	10	15	+145.108%
2025-07-17	47.1500	47.1500	47.1000	47.1000	-9.943%	11	12	+152.654%
2025-07-08	52.3000	52.3000	52.3000	52.3000	-44.562%	1	1	+127.533%
2024-12-18	94.3400	94.3400	94.3400	94.3400	+9.152%	1	1	+26.139%
2024-12-10	86.4300	86.4300	86.4300	86.4300	+6.049%	1	2	+37.684%
2024-12-03	81.5000	81.5000	81.5000	81.5000	+11.035%	2	1	+46.012%
2024-11-22	73.4000	73.4000	73.4000	73.4000	-6.817%	4	2	+62.125%
2024-11-07	78.7700	78.7700	78.7700	78.7700	0.000%	1	1	+51.073%