Dark

ORCL20270115P280
ORCL Jan 15 2027 280.00 Put (ORCL270115P00280000)
option OPRA

EOD

Jun 30, 2026

135.05+4.045%(+5.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	135.0500	135.0500	135.0500	135.0500	+4.045%	5	532	0.000%
2026-06-26	129.8000	129.8000	129.8000	129.8000	+26.019%	5	532	+4.045%
2026-06-17	103.0000	103.0000	103.0000	103.0000	+13.125%	1	532	+31.117%
2026-06-10	91.3300	91.4800	91.0500	91.0500	+9.501%	64	532	+48.325%
2026-06-09	83.1500	83.1500	83.1500	83.1500	-3.314%	1	548	+62.417%
2026-06-05	86.0000	86.0000	86.0000	86.0000	+20.196%	1	549	+57.035%
2026-06-04	78.9500	78.9500	71.5500	71.5500	-5.169%	121	548	+88.749%
2026-06-03	75.6500	77.0900	75.4000	75.4500	+7.709%	26	520	+78.993%
2026-06-02	70.4500	71.8000	70.0500	70.0500	+1.713%	499	512	+92.791%
2026-06-01	75.0000	75.0000	68.8700	68.8700	-13.534%	15	108	+96.094%
2026-05-29	83.6500	83.6500	79.6500	79.6500	-19.178%	46	100	+69.554%
2026-05-26	98.6000	98.7000	98.4500	98.5500	+0.963%	80	99	+37.037%
2026-05-22	97.5800	97.6100	97.5800	97.6100	-0.113%	5	68	+38.357%
2026-05-11	96.0000	97.7200	95.9500	97.7200	-13.330%	59	66	+38.201%
2026-05-01	112.8500	112.8500	112.6000	112.7500	-11.290%	4	51	+19.778%
2026-04-13	127.5000	127.6500	126.7500	127.1000	-10.493%	58	51	+6.255%
2026-04-10	142.2900	142.2900	142.0000	142.0000	-1.080%	2	30	-4.894%
2026-04-09	143.5500	143.5500	143.5500	143.5500	+0.949%	2	311	-5.921%
2026-03-30	141.5500	142.2000	141.5500	142.2000	+1.398%	9	481	-5.028%
2026-03-27	140.2400	140.2400	140.2400	140.2400	+6.760%	2	485	-3.701%
2026-03-04	131.3600	131.3600	131.3100	131.3600	+5.417%	7	487	+2.809%
2026-02-09	131.0500	131.0500	124.6100	124.6100	-10.770%	4	487	+8.378%
2026-02-06	140.7500	140.7500	139.6500	139.6500	-2.007%	16	488	-3.294%
2026-02-05	142.4500	142.5100	142.4500	142.5100	+17.148%	3	483	-5.235%
2026-01-29	121.6500	121.6500	121.6500	121.6500	+7.750%	1	483	+11.015%
2026-01-28	112.9000	112.9000	112.9000	112.9000	+7.228%	1	483	+19.619%
2026-01-26	105.2700	105.2900	105.2700	105.2900	-6.301%	2	483	+28.265%
2026-01-21	112.3700	112.3700	112.3000	112.3700	+25.623%	17	483	+20.183%
2026-01-13	89.4500	89.4500	89.4500	89.4500	+0.811%	1	483	+50.978%
2026-01-12	88.6500	88.7300	88.6500	88.7300	-3.239%	3	483	+52.203%
2026-01-09	91.8500	91.8500	91.7000	91.7000	-4.380%	6	485	+47.274%
2026-01-06	97.4400	97.4400	95.8200	95.9000	+1.160%	3	482	+40.824%
2025-12-31	94.9000	94.9000	94.8000	94.8000	+1.608%	12	481	+42.458%
2025-12-30	94.4000	94.4000	92.9500	93.3000	-0.235%	7	481	+44.748%
2025-12-26	93.3000	93.5200	92.9800	93.5200	-0.511%	306	481	+44.408%
2025-12-24	94.0000	94.0000	94.0000	94.0000	-11.936%	5	243	+43.670%
2025-12-17	106.7400	106.7400	106.7400	106.7400	+1.657%	3	243	+26.522%
2025-12-15	103.0500	105.0000	102.9000	105.0000	+8.103%	3	243	+28.619%
2025-12-11	97.1300	97.1300	97.1300	97.1300	+19.692%	1	240	+39.040%
2025-12-10	81.1500	81.1500	81.1500	81.1500	-0.062%	1	240	+66.420%
2025-12-08	81.2000	81.2000	81.2000	81.2000	-3.551%	10	240	+66.318%
2025-12-04	86.1600	86.1600	84.1900	84.1900	-8.449%	4	230	+60.411%
2025-12-02	91.9600	91.9600	91.9600	91.9600	+1.827%	1	228	+46.857%
2025-11-26	90.3100	90.3100	90.3100	90.3100	-7.931%	10	228	+49.540%
2025-11-25	96.8700	98.1500	96.8700	98.0900	-1.009%	7	228	+37.680%
2025-11-21	95.1900	99.0900	93.3500	99.0900	+17.964%	23	230	+36.290%
2025-11-13	81.9500	84.0000	81.9500	84.0000	+8.738%	6	220	+60.774%
2025-11-12	77.1500	77.8300	77.1500	77.2500	+11.892%	8	221	+74.822%
2025-11-10	69.1000	69.1000	69.0400	69.0400	-6.954%	50	229	+95.611%
2025-11-07	73.0000	74.2000	73.0000	74.2000	+12.254%	9	229	+82.008%
2025-11-05	66.1500	66.1500	66.1000	66.1000	-2.493%	2	229	+104.312%
2025-11-04	67.7900	67.7900	67.7900	67.7900	+8.690%	1	231	+99.218%
2025-11-03	63.9600	63.9600	62.3700	62.3700	+2.162%	6	235	+116.530%
2025-10-30	59.4900	61.0500	59.4900	61.0500	+7.767%	2	235	+121.212%
2025-10-29	56.6500	56.6500	56.6500	56.6500	+7.516%	1	234	+138.394%
2025-10-24	52.5500	52.6900	52.5500	52.6900	-2.965%	2	235	+156.310%
2025-10-23	54.7000	54.7000	54.3000	54.3000	-6.299%	2	235	+148.711%
2025-10-22	57.0200	57.9500	57.0200	57.9500	+4.792%	11	233	+133.046%
2025-10-21	56.3500	56.3500	55.3000	55.3000	-2.383%	20	243	+144.213%
2025-10-20	56.1000	56.6500	56.1000	56.6500	+6.685%	13	233	+138.394%
2025-10-17	50.5500	53.5500	50.5500	53.1000	+14.316%	4	222	+154.331%
2025-10-16	45.6000	46.4500	45.6000	46.4500	-9.366%	3	225	+190.743%
2025-10-14	48.3000	51.2500	48.3000	51.2500	+9.438%	18	223	+163.512%
2025-10-13	48.3000	48.3000	46.2500	46.8300	-7.688%	23	216	+188.384%
2025-10-10	49.5100	50.7300	49.5100	50.7300	+0.895%	3	208	+166.213%
2025-10-09	50.2800	50.2800	50.2800	50.2800	+0.863%	8	209	+168.596%
2025-10-08	50.2000	50.2000	49.8500	49.8500	-6.613%	6	201	+170.913%
2025-10-07	49.2000	55.8000	49.2000	53.3800	+9.835%	4	197	+152.997%
2025-10-06	48.6000	48.6000	48.6000	48.6000	-3.915%	10	197	+177.881%
2025-10-03	50.5800	50.5800	50.5800	50.5800	+0.697%	1	199	+167.003%
2025-10-02	50.8800	50.8800	50.2300	50.2300	-4.687%	2	200	+168.863%
2025-10-01	52.5800	52.7000	52.1500	52.7000	-2.498%	12	201	+156.262%
2025-09-30	52.7000	54.4800	52.7000	54.0500	+2.601%	7	191	+149.861%
2025-09-29	52.5200	53.1500	52.2400	52.6800	+0.247%	11	187	+156.359%
2025-09-26	50.5000	52.8900	50.5000	52.5500	+3.936%	35	179	+156.993%
2025-09-25	50.1500	51.2800	49.2000	50.5600	+6.554%	15	153	+167.108%
2025-09-24	46.2800	47.4500	45.8800	47.4500	+10.093%	22	149	+184.615%
2025-09-23	43.1000	43.1000	43.1000	43.1000	+8.838%	7	133	+213.341%
2025-09-22	39.7000	39.8000	39.5000	39.6000	-5.714%	32	126	+241.035%
2025-09-19	43.7000	43.7000	42.0000	42.0000	-4.740%	2	101	+221.548%
2025-09-16	41.5000	44.0900	40.9000	44.0900	+1.637%	14	102	+206.305%
2025-09-15	42.3500	43.3800	42.3500	43.3800	-2.517%	2	92	+211.319%
2025-09-12	43.0000	44.5000	43.0000	44.5000	+17.105%	81	91	+203.483%
2025-09-11	37.2500	38.0000	37.2500	38.0000	+8.571%	27	42	+255.395%
2025-09-10	32.6800	35.0000	30.0000	35.0000	-43.457%	15	15	+285.857%
2025-08-19	61.9000	61.9000	61.9000	61.9000	+6.743%	1	5	+118.174%
2025-08-11	57.9900	57.9900	57.9900	57.9900	-10.509%	1	4	+132.885%
2025-07-22	64.7000	64.8000	64.7000	64.8000	+6.561%	2	4	+108.410%
2025-07-18	60.8100	60.8100	60.8100	60.8100	+3.243%	1	3	+122.085%
2025-07-17	58.9000	58.9000	58.9000	58.9000	-7.724%	1	2	+129.287%
2025-07-08	63.8300	63.8300	63.8300	63.8300	-3.638%	1	2	+111.578%
2025-07-07	66.2400	66.2400	66.2400	66.2400	-4.608%	1	1	+103.880%
2025-07-02	69.4400	69.4400	69.4400	69.4400	-8.451%	1	1	+94.484%
2025-06-13	75.8500	75.8500	75.8500	75.8500	-22.768%	2	1	+78.049%
2024-12-03	98.2100	98.2100	98.2100	98.2100	0.000%	1	1	+37.511%