Dark

ORCL20270115P270
ORCL Jan 15 2027 270.00 Put (ORCL270115P00270000)
option OPRA

EOD

Aug 24, 2026

129.90+6.301%(+7.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	129.9000	129.9000	129.9000	129.9000	+6.301%	1	82	0.000%
2026-08-10	122.2000	122.2000	122.2000	122.2000	-17.029%	1	83	+6.301%
2026-07-30	147.2800	147.2800	147.2800	147.2800	-3.054%	1	83	-11.801%
2026-07-24	151.9200	151.9200	151.9200	151.9200	+2.746%	10	84	-14.494%
2026-07-20	148.0000	148.0000	147.8600	147.8600	+4.709%	11	84	-12.147%
2026-07-14	141.2100	141.2100	141.2100	141.2100	+7.018%	10	96	-8.009%
2026-07-07	131.9500	131.9500	131.9500	131.9500	+14.989%	1	90	-1.554%
2026-06-24	114.7500	114.7500	114.7500	114.7500	+15.015%	1	90	+13.203%
2026-06-22	99.7700	99.7700	99.7700	99.7700	+27.746%	1	90	+30.199%
2026-06-08	78.0500	78.1000	78.0500	78.1000	+20.804%	20	91	+66.325%
2026-06-04	72.4500	72.4500	64.6500	64.6500	+2.782%	5	91	+100.928%
2026-06-02	66.1000	66.2400	62.9000	62.9000	-0.475%	26	87	+106.518%
2026-06-01	68.4500	68.4500	63.2000	63.2000	-12.405%	5	84	+105.538%
2026-05-29	72.2000	72.2000	72.1000	72.1500	-13.385%	4	82	+80.042%
2026-05-28	83.3000	83.3000	83.3000	83.3000	-7.290%	2	80	+55.942%
2026-05-26	90.0500	90.1500	89.8500	89.8500	-0.828%	90	80	+44.574%
2026-05-21	90.6500	90.6500	90.6000	90.6000	-9.985%	20	97	+43.377%
2026-04-17	100.6500	100.6500	100.6500	100.6500	+4.031%	3	106	+29.061%
2026-04-16	96.7500	96.7500	96.7500	96.7500	-26.145%	30	106	+34.264%
2026-04-10	133.9500	133.9500	131.0000	131.0000	+4.043%	12	85	-0.840%
2026-04-06	125.9100	125.9100	125.9100	125.9100	+3.137%	2	148	+3.169%
2026-03-20	122.0800	122.0800	122.0800	122.0800	+12.807%	60	150	+6.406%
2026-03-11	108.2200	108.2200	108.2200	108.2200	-13.125%	1	210	+20.033%
2026-03-02	124.5700	124.5700	124.5700	124.5700	-2.221%	5	209	+4.279%
2026-02-26	122.5900	127.4000	122.5900	127.4000	+4.170%	3	209	+1.962%
2026-02-25	122.3000	122.3000	122.3000	122.3000	+4.432%	10	200	+6.214%
2026-02-17	117.1100	117.1100	117.1100	117.1100	-4.110%	1	200	+10.921%
2026-02-04	124.5500	125.2700	122.1300	122.1300	+2.587%	42	199	+6.362%
2026-02-03	118.8500	119.0500	118.8500	119.0500	+10.395%	2	157	+9.114%
2026-02-02	107.8400	107.8400	107.8400	107.8400	+4.344%	1	157	+20.456%
2026-01-28	103.2000	103.3500	103.2000	103.3500	+24.264%	2	156	+25.689%
2026-01-13	83.0000	83.1700	83.0000	83.1700	-5.241%	2	155	+56.186%
2026-01-06	88.8500	88.8500	87.7700	87.7700	+1.410%	4	154	+48.000%
2026-01-02	86.5500	86.5500	86.5500	86.5500	-0.950%	1	154	+50.087%
2025-12-23	87.3800	87.3800	87.3800	87.3800	+1.345%	10	153	+48.661%
2025-12-22	86.2200	86.2200	86.2200	86.2200	-5.253%	10	133	+50.661%
2025-12-16	91.0000	91.0000	91.0000	91.0000	-5.464%	1	133	+42.747%
2025-12-15	96.2600	96.2600	96.2600	96.2600	+4.630%	1	134	+34.947%
2025-12-12	92.0000	92.0000	92.0000	92.0000	+4.545%	20	135	+41.196%
2025-12-11	90.0200	90.0300	88.0000	88.0000	+12.792%	9	137	+47.614%
2025-12-04	78.0200	78.0200	78.0200	78.0200	-9.025%	1	137	+66.496%
2025-12-02	85.7600	85.7600	85.7600	85.7600	+1.732%	1	138	+51.469%
2025-12-01	84.3000	84.3000	84.3000	84.3000	-6.177%	1	137	+54.093%
2025-11-25	89.8000	89.8500	89.8000	89.8500	+4.598%	6	136	+44.574%
2025-11-24	85.2500	85.9000	85.2500	85.9000	-3.591%	12	133	+51.222%
2025-11-21	88.3600	90.3400	88.3600	89.1000	+19.086%	3	133	+45.791%
2025-11-13	74.8200	74.8200	74.8200	74.8200	+5.872%	3	133	+73.617%
2025-11-12	66.6200	70.6700	66.6200	70.6700	+6.914%	3	136	+83.812%
2025-11-11	66.8500	66.8500	65.9800	66.1000	+4.094%	6	138	+96.520%
2025-11-10	61.2500	63.5000	61.2500	63.5000	-3.393%	3	133	+104.567%
2025-11-07	65.9200	66.3800	65.7300	65.7300	+10.712%	3	132	+97.627%
2025-11-05	59.3700	59.3700	59.3700	59.3700	-1.050%	1	131	+118.797%
2025-11-04	60.0000	60.0000	60.0000	60.0000	+6.251%	1	132	+116.500%
2025-11-03	56.5000	56.5000	56.3900	56.4700	+0.713%	3	129	+130.034%
2025-10-31	56.0700	56.0700	56.0700	56.0700	+3.833%	1	129	+131.675%
2025-10-30	53.7000	54.0000	53.7000	54.0000	+4.449%	10	128	+140.556%
2025-10-29	50.0000	51.7000	50.0000	51.7000	+8.957%	3	123	+151.257%
2025-10-28	47.4500	47.4500	47.4500	47.4500	-1.922%	1	122	+173.762%
2025-10-27	48.7500	48.7500	48.3800	48.3800	+1.002%	2	122	+168.499%
2025-10-24	46.6900	47.9000	46.6900	47.9000	-2.899%	2	122	+171.190%
2025-10-23	49.8400	49.8400	49.3300	49.3300	-3.104%	2	121	+163.329%
2025-10-21	50.0700	50.9100	50.0700	50.9100	+0.256%	4	121	+155.156%
2025-10-20	50.2800	51.3800	50.2800	50.7800	+15.751%	6	119	+155.809%
2025-10-15	43.8700	43.8700	43.8700	43.8700	-5.146%	1	119	+196.102%
2025-10-14	46.4500	46.4500	46.2500	46.2500	+7.683%	11	118	+180.865%
2025-10-09	42.9500	42.9500	42.9500	42.9500	-14.152%	1	107	+202.445%
2025-10-07	44.1300	50.3500	44.1300	50.0300	+13.964%	11	100	+159.644%
2025-10-06	43.4100	44.0000	43.4100	43.9000	-4.875%	51	100	+195.900%
2025-10-03	44.8000	46.1500	44.8000	46.1500	+1.095%	2	110	+181.473%
2025-10-02	45.6500	45.6500	45.6500	45.6500	+1.130%	1	112	+184.556%
2025-10-01	44.8500	45.1400	44.8500	45.1400	-7.310%	3	111	+187.771%
2025-09-30	46.9000	49.1000	46.9000	48.7000	+2.851%	56	112	+166.735%
2025-09-29	47.3500	47.3500	47.2400	47.3500	+3.611%	5	82	+174.340%
2025-09-25	45.1000	45.7000	45.1000	45.7000	+10.253%	3	79	+184.245%
2025-09-24	42.3000	42.3000	41.4500	41.4500	+4.461%	7	79	+213.390%
2025-09-23	39.2000	39.6800	39.0500	39.6800	+10.222%	11	74	+227.369%
2025-09-22	36.0000	36.0000	36.0000	36.0000	-6.005%	1	74	+260.833%
2025-09-19	38.6500	39.0000	37.9000	38.3000	-4.489%	4	74	+239.164%
2025-09-18	40.1000	40.1000	40.1000	40.1000	-0.620%	5	72	+223.940%
2025-09-17	40.3500	40.3500	40.3500	40.3500	+3.197%	10	72	+221.933%
2025-09-16	36.5500	39.1000	36.5500	39.1000	-1.263%	6	82	+232.225%
2025-09-12	39.1000	39.6000	38.7500	39.6000	+22.034%	37	80	+228.030%
2025-09-11	32.5700	33.4200	32.4500	32.4500	+6.638%	3	74	+300.308%
2025-09-10	29.5300	30.4300	27.5000	30.4300	-48.204%	45	73	+326.881%
2025-09-09	58.7500	58.7500	58.7500	58.7500	+12.462%	5	33	+121.106%
2025-08-11	52.2400	52.2400	52.2400	52.2400	-5.653%	1	28	+148.660%
2025-08-07	55.3700	55.3700	55.3700	55.3700	+7.327%	1	28	+134.604%
2025-08-05	52.1500	52.3000	51.5900	51.5900	+1.276%	5	29	+151.793%
2025-07-31	48.9500	51.0000	48.9500	50.9400	-20.406%	26	27	+155.006%
2025-07-02	64.0000	64.0000	64.0000	64.0000	-3.759%	2	1	+102.969%
2025-06-30	65.0000	66.5000	65.0000	66.5000	0.000%	2	2	+95.338%