Dark

ORCL20270115P290
ORCL Jan 15 2027 290.00 Put (ORCL270115P00290000)
option OPRA

Inactive

Aug 5, 2026

146.52-0.718%(-1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	146.5200	146.5200	146.5200	146.5200	-0.718%	1	14	0.000%
2026-07-06	147.5800	147.5800	147.5800	147.5800	+63.978%	17	102	-0.718%
2026-06-09	90.0000	90.0000	90.0000	90.0000	+15.756%	3	102	+62.800%
2026-06-02	79.4000	79.4000	77.5400	77.7500	-11.597%	29	103	+88.450%
2026-05-29	87.8500	87.9500	87.8500	87.9500	-11.341%	31	93	+66.595%
2026-05-28	103.6000	103.6000	99.2000	99.2000	-7.333%	2	62	+47.702%
2026-05-26	107.3000	107.3500	107.0000	107.0500	+1.517%	60	61	+36.871%
2026-05-11	105.0000	106.3500	104.9000	105.4500	-23.197%	50	31	+38.947%
2026-04-13	137.2000	137.3000	137.2000	137.3000	+8.916%	2	6	+6.715%
2026-03-12	126.0600	126.0600	126.0600	126.0600	+1.091%	2	933	+16.230%
2026-03-11	124.7000	124.7000	124.7000	124.7000	-10.288%	3	935	+17.498%
2026-02-17	139.0000	139.0000	139.0000	139.0000	+5.263%	5	938	+5.410%
2026-02-10	132.0500	132.0500	132.0500	132.0500	-11.937%	3	942	+10.958%
2026-02-06	150.2900	150.2900	149.9500	149.9500	-0.365%	3	939	-2.287%
2026-02-05	151.0000	151.0000	150.5000	150.5000	+4.030%	50	939	-2.645%
2026-02-04	142.2000	144.6700	142.2000	144.6700	+14.327%	4	939	+1.279%
2026-01-29	129.0000	129.0000	126.5400	126.5400	+12.480%	2	943	+15.789%
2026-01-26	112.0000	112.5000	112.0000	112.5000	-7.975%	3	944	+30.240%
2026-01-21	122.2500	122.2500	122.2500	122.2500	+21.824%	1	942	+19.853%
2026-01-09	100.3500	100.3500	100.3500	100.3500	-2.088%	2	941	+46.009%
2025-12-31	102.4900	102.4900	102.4900	102.4900	+0.826%	2	943	+42.960%
2025-12-30	101.6200	101.6500	101.6200	101.6500	-0.489%	50	943	+44.142%
2025-12-26	101.2500	102.1500	101.2300	102.1500	-1.684%	601	943	+43.436%
2025-12-23	103.9000	103.9000	103.9000	103.9000	-1.245%	58	368	+41.020%
2025-12-19	105.2100	105.2100	105.2100	105.2100	-7.751%	5	368	+39.264%
2025-12-18	113.3000	114.0500	113.3000	114.0500	+2.980%	52	368	+28.470%
2025-12-12	110.7500	110.7500	110.7500	110.7500	+8.920%	25	367	+32.298%
2025-12-11	106.5100	106.5100	101.6800	101.6800	+4.042%	3	342	+44.099%
2025-12-03	97.7300	97.7300	97.7300	97.7300	-3.648%	50	341	+49.923%
2025-12-01	101.2500	101.4300	101.2500	101.4300	+3.722%	28	293	+44.454%
2025-11-26	98.8500	99.2000	97.7900	97.7900	-8.135%	82	312	+49.831%
2025-11-25	106.4500	106.4500	106.4500	106.4500	+1.381%	1	312	+37.642%
2025-11-24	105.0000	105.0000	105.0000	105.0000	+0.440%	1	313	+39.543%
2025-11-21	101.7300	104.5900	101.7300	104.5400	+22.412%	18	313	+40.157%
2025-11-20	85.4000	85.4000	85.4000	85.4000	-6.236%	2	310	+71.569%
2025-11-18	91.5000	91.5000	91.0800	91.0800	+0.976%	6	308	+60.870%
2025-11-17	90.2000	90.2000	90.2000	90.2000	+4.543%	2	311	+62.439%
2025-11-14	93.2900	93.2900	86.2800	86.2800	-5.787%	9	313	+69.819%
2025-11-13	91.5800	91.5800	91.5800	91.5800	+8.059%	1	309	+59.991%
2025-11-12	84.4000	84.7500	84.0500	84.7500	+4.436%	28	309	+72.885%
2025-11-11	79.7100	81.1500	79.7100	81.1500	+5.940%	18	309	+80.555%
2025-11-10	76.6000	76.6000	76.6000	76.6000	-2.109%	20	324	+91.279%
2025-11-07	81.0500	81.0500	78.2500	78.2500	+5.444%	27	324	+87.246%
2025-11-06	76.1000	77.9800	74.2100	74.2100	+2.926%	60	325	+97.440%
2025-11-05	72.1000	72.1000	72.1000	72.1000	+17.676%	1	337	+103.218%
2025-10-29	61.2700	61.2700	61.2700	61.2700	+4.378%	1	337	+139.138%
2025-10-28	59.0000	59.0000	58.5800	58.7000	-1.675%	175	337	+149.608%
2025-10-27	59.7000	59.7000	59.7000	59.7000	+1.652%	5	159	+145.427%
2025-10-24	57.6500	58.7300	57.6500	58.7300	-2.182%	14	159	+149.481%
2025-10-23	60.0400	60.0400	60.0400	60.0400	-6.114%	1	157	+144.037%
2025-10-22	63.9500	63.9500	63.9500	63.9500	+2.271%	1	157	+129.116%
2025-10-21	62.5300	62.5300	62.5300	62.5300	-0.192%	1	157	+134.320%
2025-10-20	60.4500	62.6500	59.4000	62.6500	+6.838%	5	157	+133.871%
2025-10-17	57.1500	60.0000	57.1500	58.6400	+8.855%	16	157	+149.864%
2025-10-15	52.1300	53.8700	52.1300	53.8700	+0.918%	3	145	+171.988%
2025-10-14	53.3800	53.3800	53.3800	53.3800	+2.654%	1	146	+174.485%
2025-10-13	51.4500	52.0000	51.4500	52.0000	-6.993%	4	146	+181.769%
2025-10-10	55.7300	55.9100	54.8800	55.9100	+7.005%	3	145	+162.064%
2025-10-09	53.3000	53.3000	52.2500	52.2500	-5.464%	3	144	+180.421%
2025-10-08	56.3500	56.5500	54.9000	55.2700	-10.057%	4	146	+165.099%
2025-10-07	61.4500	61.4500	61.4500	61.4500	+13.084%	1	146	+138.438%
2025-10-06	54.3400	54.3400	54.3400	54.3400	-0.202%	1	146	+169.636%
2025-10-03	54.4500	54.4500	54.4500	54.4500	-3.799%	1	146	+169.091%
2025-10-01	56.6000	56.6000	56.6000	56.6000	-5.113%	1	147	+158.869%
2025-09-30	58.7500	59.8300	58.7500	59.6500	+2.934%	51	146	+145.633%
2025-09-29	57.7100	58.5000	57.7100	57.9500	+0.660%	40	109	+152.839%
2025-09-26	55.5200	57.5700	55.5200	57.5700	+2.951%	9	93	+154.508%
2025-09-25	56.2000	56.9000	53.6300	55.9200	+11.840%	30	89	+162.017%
2025-09-24	51.1500	51.9300	50.0000	50.0000	+3.627%	22	69	+193.040%
2025-09-23	48.6000	49.1500	48.1000	48.2500	+8.916%	22	59	+203.668%
2025-09-22	44.4500	44.4500	43.9500	44.3000	-8.941%	10	45	+230.745%
2025-09-19	47.8500	49.7500	47.8500	48.6500	-3.816%	8	43	+201.172%
2025-09-18	50.5800	50.5800	50.5800	50.5800	-2.166%	1	37	+189.680%
2025-09-17	51.0000	51.7000	51.0000	51.7000	+6.030%	4	36	+183.404%
2025-09-16	48.7600	48.7600	48.7600	48.7600	+2.653%	1	32	+200.492%
2025-09-15	48.6000	48.6000	47.5000	47.5000	-2.263%	11	32	+208.463%
2025-09-12	47.3000	50.0000	47.3000	48.6000	+6.579%	20	25	+201.481%
2025-09-11	41.6200	45.6000	41.6200	45.6000	+23.913%	4	8	+221.316%
2025-09-10	34.0000	37.1000	34.0000	36.8000	-45.739%	8	6	+298.152%
2025-08-07	67.8200	67.8200	67.8200	67.8200	+4.903%	1	3	+116.042%
2025-08-04	64.6500	64.6500	64.6500	64.6500	-42.712%	1	2	+126.636%
2025-06-09	112.8500	112.8500	112.8500	112.8500	0.000%	1	1	+29.836%