Dark

ORCL20270115P65
ORCL Jan 15 2027 65.00 Put (ORCL270115P00065000)
option OPRA

EOD

Aug 27, 2026

0.4500-10.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5000	0.5000	0.4500	0.4500	-10.000%	4	2,406	0.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-7.407%	50	2,402	-10.000%
2026-08-25	0.5600	0.5600	0.5400	0.5400	-8.475%	3	2,415	-16.667%
2026-08-24	0.5500	0.6100	0.5400	0.5900	+5.357%	14	2,414	-23.729%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-1.754%	1	2,413	-19.643%
2026-08-19	0.6500	0.7100	0.5700	0.5700	-6.557%	61	2,413	-21.053%
2026-08-18	0.6300	0.6300	0.6100	0.6100	+3.390%	310	2,414	-26.230%
2026-08-17	0.6000	0.6000	0.5900	0.5900	-1.667%	21	2,540	-23.729%
2026-08-13	0.6500	0.8500	0.6000	0.6000	-20.000%	8	2,539	-25.000%
2026-08-11	0.8500	0.8500	0.7500	0.7500	-13.793%	3	2,537	-40.000%
2026-08-10	0.8700	0.8700	0.8700	0.8700	-11.224%	10	2,537	-48.276%
2026-08-07	1.4800	1.4800	0.9800	0.9800	-16.239%	13	2,527	-54.082%
2026-08-05	1.2000	1.2100	1.0800	1.1700	-3.306%	356	2,516	-61.538%
2026-08-04	1.2000	1.2100	1.1700	1.2100	-16.552%	12	2,241	-62.810%
2026-08-03	1.7000	1.7000	1.4500	1.4500	-24.084%	26	2,238	-68.966%
2026-07-31	1.9500	2.0400	1.8600	1.9100	-14.732%	35	2,237	-76.440%
2026-07-30	2.2400	2.2500	2.2000	2.2400	-17.037%	7	2,257	-79.911%
2026-07-29	2.6500	2.7000	2.5000	2.7000	+9.312%	6	2,252	-83.333%
2026-07-28	2.7000	2.8000	2.4700	2.4700	+1.230%	5	2,251	-81.781%
2026-07-27	2.6000	2.6000	2.4400	2.4400	-17.845%	70	2,250	-81.557%
2026-07-24	2.3600	3.0300	2.3600	2.9700	+13.359%	11	2,194	-84.848%
2026-07-23	2.3800	2.6900	2.3800	2.6200	+26.570%	60	2,188	-82.824%
2026-07-21	2.0600	2.0700	2.0600	2.0700	-10.000%	80	2,231	-78.261%
2026-07-20	2.2100	2.3000	2.1100	2.3000	+22.340%	27	2,202	-80.435%
2026-07-17	2.0000	2.0000	1.7000	1.8800	-10.048%	22	2,190	-76.064%
2026-07-16	1.8500	2.0900	1.8000	2.0900	+25.150%	35	2,199	-78.469%
2026-07-15	1.5300	1.6700	1.5300	1.6700	-6.704%	2	2,197	-73.054%
2026-07-14	1.6300	1.8100	1.6100	1.7900	+9.146%	234	2,195	-74.860%
2026-07-13	1.5100	1.6400	1.5100	1.6400	+34.426%	41	2,337	-72.561%
2026-07-10	1.2200	1.2200	1.2200	1.2200	-11.594%	2	2,336	-63.115%
2026-07-09	1.4200	1.4200	1.3800	1.3800	-8.000%	26	2,336	-67.391%
2026-07-08	1.4000	1.5000	1.4000	1.5000	+18.110%	11	2,336	-70.000%
2026-07-07	1.2500	1.2700	1.2500	1.2700	-1.550%	4	2,325	-64.567%
2026-07-06	1.2900	1.2900	1.2900	1.2900	-13.423%	10	2,329	-65.116%
2026-07-02	1.2100	1.4900	1.2100	1.4900	+29.565%	35	2,359	-69.799%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-5.738%	1	2,359	-60.870%
2026-06-29	1.1000	1.2200	1.1000	1.2200	+16.190%	72	2,358	-63.115%
2026-06-26	1.0400	1.0500	1.0100	1.0500	+8.247%	9	2,378	-57.143%
2026-06-25	0.9700	0.9700	0.9700	0.9700	+5.435%	2	2,374	-53.608%
2026-06-24	0.9200	0.9200	0.9200	0.9200	+46.032%	1	2,376	-51.087%
2026-06-23	0.6500	0.6500	0.6300	0.6300	+6.780%	50	2,377	-28.571%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+11.321%	4	2,377	-23.729%
2026-06-18	0.6300	0.6300	0.5300	0.5300	-1.852%	12	2,376	-15.094%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-28.000%	1	2,376	-16.667%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,376	-40.000%
2026-06-12	0.7500	0.7600	0.7500	0.7600	+16.923%	11	2,376	-40.789%
2026-06-10	0.7200	0.7200	0.6500	0.6500	-16.667%	4	2,376	-30.769%
2026-06-09	0.5600	0.7800	0.5600	0.7800	+36.842%	7	2,378	-42.308%
2026-06-05	0.5700	0.5700	0.5700	0.5700	-1.724%	2	2,378	-21.053%
2026-06-04	0.4300	0.6000	0.4300	0.5800	+13.725%	468	2,376	-22.414%
2026-06-02	0.5500	0.5500	0.5100	0.5100	+2.000%	2	2,048	-11.765%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	9	2,048	-10.000%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,048	-25.000%
2026-05-19	0.7500	0.7500	0.6900	0.6900	-5.479%	66	2,048	-34.783%
2026-05-15	0.7200	0.7300	0.7200	0.7300	-2.667%	2	2,053	-38.356%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-2.597%	4	2,052	-40.000%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-9.412%	12	2,036	-41.558%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-4.494%	1	2,036	-47.059%
2026-05-05	0.9000	0.9100	0.8600	0.8900	-22.609%	95	2,036	-49.438%
2026-04-28	1.1600	1.1600	1.1500	1.1500	+53.333%	2	2,033	-60.870%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,033	-40.000%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2,034	-47.059%
2026-04-16	1.0200	1.0200	1.0000	1.0000	-17.355%	88	2,033	-55.000%
2026-04-15	1.2100	1.2100	1.2100	1.2100	-11.029%	1	2,027	-62.810%
2026-04-14	1.3100	1.3800	1.3100	1.3600	-16.564%	11	2,027	-66.912%
2026-04-13	1.6400	1.6400	1.6300	1.6300	-22.381%	50	2,027	-72.393%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+1.942%	10	2,028	-78.571%
2026-04-09	2.0600	2.0600	2.0600	2.0600	+5.641%	1	2,018	-78.155%
2026-04-08	1.9500	1.9500	1.9500	1.9500	-15.217%	57	2,018	-76.923%
2026-03-31	2.4000	2.4000	2.2500	2.3000	-3.766%	47	2,040	-80.435%
2026-03-30	2.4200	2.4300	2.3700	2.3900	+5.286%	60	2,035	-81.172%
2026-03-26	2.5100	2.5100	2.1500	2.2700	+19.474%	435	2,010	-80.176%
2026-03-23	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,076	-76.316%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+11.765%	1	2,075	-76.316%
2026-03-11	1.9100	1.9100	1.5500	1.7000	-27.039%	8	2,076	-73.529%
2026-03-10	2.3500	2.3500	2.2400	2.3300	-3.719%	6	2,074	-80.687%
2026-03-09	2.4200	2.4200	2.4200	2.4200	+6.140%	20	2,073	-81.405%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-2.146%	1	2,059	-80.263%
2026-03-05	2.3300	2.3300	2.3300	2.3300	-7.171%	1	2,059	-80.687%
2026-03-03	2.7600	2.8500	2.5100	2.5100	-0.791%	18	2,059	-82.072%
2026-03-02	2.6300	2.6300	2.5000	2.5300	-12.457%	50	2,056	-82.213%
2026-02-26	2.8900	2.8900	2.8900	2.8900	+10.305%	1	2,096	-84.429%
2026-02-25	2.6200	2.6200	2.6200	2.6200	-11.186%	1	2,097	-82.824%
2026-02-23	2.8300	2.9500	2.7900	2.9500	+21.399%	12	2,097	-84.746%
2026-02-20	2.3300	2.4300	2.3300	2.4300	+8.969%	12	2,095	-81.481%
2026-02-19	2.2200	2.2300	2.2200	2.2300	+0.905%	10	2,093	-79.821%
2026-02-17	2.3000	2.3000	2.2100	2.2100	+0.455%	11	2,097	-79.638%
2026-02-13	2.2400	2.2400	2.1100	2.2000	-6.780%	67	2,097	-79.545%
2026-02-12	2.3400	2.3700	2.3400	2.3600	+3.965%	10	2,097	-80.932%
2026-02-11	2.2600	2.2700	2.2600	2.2700	+0.889%	23	2,097	-80.176%
2026-02-10	2.1000	2.2500	2.0900	2.2500	-2.174%	58	2,097	-80.000%
2026-02-09	2.5000	2.5000	2.1500	2.3000	-22.819%	16	2,098	-80.435%
2026-02-06	2.8200	2.9800	2.8200	2.9800	-7.165%	84	2,105	-84.899%
2026-02-05	2.7500	3.2100	2.7500	3.2100	+23.462%	7,849	2,027	-85.981%
2026-02-04	2.3800	2.6000	2.3400	2.6000	+52.941%	24	318	-82.692%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-1.734%	1	315	-73.529%
2026-01-30	1.7000	1.7300	1.7000	1.7300	+20.979%	2	315	-73.988%
2026-01-27	1.4300	1.4300	1.4300	1.4300	+1.418%	15	313	-68.531%
2026-01-23	1.3900	1.4100	1.3900	1.4100	-6.000%	11	328	-68.085%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+23.967%	1	328	-70.000%
2026-01-20	1.1900	1.2100	1.1900	1.2100	+10.000%	24	327	-62.810%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+10.000%	15	314	-59.091%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+2.041%	20	299	-55.000%
2026-01-08	1.0000	1.0000	0.9700	0.9800	-2.000%	55	279	-54.082%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+8.696%	3	234	-55.000%
2026-01-02	0.9500	0.9500	0.9100	0.9200	-7.071%	73	234	-51.087%
2025-12-30	1.0200	1.0200	0.9900	0.9900	-7.477%	10	163	-54.545%
2025-12-29	1.0700	1.0700	1.0700	1.0700	+2.885%	13	162	-57.944%
2025-12-22	1.0200	1.0400	1.0200	1.0400	-22.963%	20	162	-56.731%
2025-12-17	1.3800	1.3800	1.3400	1.3500	+16.379%	39	162	-66.667%
2025-12-12	1.1400	1.2500	1.1300	1.1600	+8.411%	55	131	-61.207%
2025-12-11	1.2800	1.2800	1.0600	1.0700	-23.571%	86	86	-57.944%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+100.000%	1	11	-67.857%
2025-11-19	0.7000	0.7000	0.7000	0.7000	+45.833%	1	11	-35.714%
2025-09-17	0.4800	0.4800	0.4800	0.4800	+60.000%	2	11	-6.250%
2025-09-11	0.3000	0.3200	0.3000	0.3000	-77.941%	5	9	+50.000%
2025-07-15	1.3600	1.3600	1.3600	1.3600	+70.000%	2	9	-66.912%
2025-07-07	0.8000	0.8000	0.8000	0.8000	+6.667%	1	9	-43.750%
2025-07-03	0.7500	0.7500	0.7500	0.7500	-16.667%	1	7	-40.000%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	7	-50.000%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+40.845%	4	6	-55.000%
2025-06-09	0.7100	0.7100	0.7100	0.7100	-51.370%	2	6	-36.620%
2025-05-28	1.4600	1.4600	1.4600	1.4600	0.000%	4	4	-69.178%