Dark

ORCL20270115P70
ORCL Jan 15 2027 70.00 Put (ORCL270115P00070000)
option OPRA

EOD

Aug 26, 2026

0.6400-20.000%(-0.1600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.7900	0.7900	0.6400	0.6400	-20.000%	8	2,892	0.000%
2026-08-25	0.7800	0.8000	0.7500	0.8000	0.000%	9	2,892	-20.000%
2026-08-21	0.8200	0.8200	0.8000	0.8000	-12.088%	11	2,891	-20.000%
2026-08-20	0.8500	0.9100	0.8500	0.9100	+10.976%	25	2,891	-29.670%
2026-08-19	0.9100	0.9800	0.8200	0.8200	-4.651%	12	2,887	-21.951%
2026-08-18	0.8600	0.8600	0.8600	0.8600	+13.158%	1	2,889	-25.581%
2026-08-17	0.7900	0.7900	0.7600	0.7600	-7.317%	50	2,889	-15.789%
2026-08-14	0.8000	0.8200	0.7900	0.8200	-4.651%	11	2,904	-21.951%
2026-08-13	0.8500	0.9000	0.8200	0.8600	-12.245%	38	2,909	-25.581%
2026-08-12	1.0200	1.0200	0.9300	0.9800	-11.712%	15	2,909	-34.694%
2026-08-11	1.1900	1.1900	1.1100	1.1100	-4.310%	6	2,913	-42.342%
2026-08-10	1.3900	1.3900	1.0800	1.1600	-11.450%	15	2,915	-44.828%
2026-08-07	1.4300	1.6400	1.3100	1.3100	-12.081%	39	2,924	-51.145%
2026-08-06	1.6000	1.6000	1.1700	1.4900	-3.247%	51	2,955	-57.047%
2026-08-05	1.5800	1.6000	1.5100	1.5400	-3.750%	127	2,967	-58.442%
2026-08-04	1.9300	1.9300	1.5000	1.6000	-13.978%	21	2,932	-60.000%
2026-08-03	2.1900	2.2200	1.8300	1.8600	-25.000%	22	2,913	-65.591%
2026-07-31	2.7100	2.7100	2.4800	2.4800	-12.367%	119	2,928	-74.194%
2026-07-30	3.0000	3.0000	2.8300	2.8300	-20.728%	19	2,809	-77.385%
2026-07-29	3.4000	3.6000	3.4000	3.5700	+9.846%	14	2,800	-82.073%
2026-07-28	3.6500	3.7900	3.1500	3.2500	-1.515%	15	2,809	-80.308%
2026-07-27	3.7500	3.7500	3.3000	3.3000	-17.910%	28	2,810	-80.606%
2026-07-24	3.6500	4.0200	3.5300	4.0200	+16.522%	232	2,815	-84.080%
2026-07-23	3.2000	3.4500	3.2000	3.4500	+15.385%	22	2,807	-81.449%
2026-07-22	2.8400	2.9900	2.8000	2.9900	+2.397%	305	2,788	-78.595%
2026-07-21	3.0000	3.0000	2.8700	2.9200	-6.109%	24	2,496	-78.082%
2026-07-20	2.7000	3.1100	2.7000	3.1100	+18.251%	31	2,493	-79.421%
2026-07-17	2.6300	2.7000	2.6000	2.6300	-1.498%	74	2,490	-75.665%
2026-07-16	2.5000	2.6700	2.4900	2.6700	+24.186%	177	2,530	-76.030%
2026-07-15	2.1000	2.1500	2.1000	2.1500	-12.245%	19	2,668	-70.233%
2026-07-14	2.0300	2.4500	2.0300	2.4500	+7.456%	41	2,673	-73.878%
2026-07-13	2.0000	2.2800	2.0000	2.2800	+17.526%	163	2,662	-71.930%
2026-07-10	1.7200	1.9400	1.6900	1.9400	+12.139%	21	2,508	-67.010%
2026-07-09	1.4900	1.7300	1.4900	1.7300	-8.947%	11	2,495	-63.006%
2026-07-08	1.9500	2.0000	1.9000	1.9000	+7.955%	178	2,484	-66.316%
2026-07-07	1.8000	1.8000	1.7400	1.7600	-2.222%	18	2,437	-63.636%
2026-07-06	1.5000	1.8000	1.5000	1.8000	-2.703%	7	2,435	-64.444%
2026-07-02	1.6600	1.9800	1.6600	1.8500	+14.907%	423	2,484	-65.405%
2026-07-01	1.7300	1.8000	1.6100	1.6100	+0.625%	14	2,484	-60.248%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+3.226%	11	2,477	-60.000%
2026-06-29	1.5100	1.5800	1.4600	1.5500	+11.511%	27	2,466	-58.710%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-1.418%	2	2,453	-53.957%
2026-06-25	1.4600	1.4600	1.4100	1.4100	+8.462%	3	2,453	-54.610%
2026-06-24	0.9400	1.3000	0.9400	1.3000	+36.842%	411	2,452	-50.769%
2026-06-23	0.8000	0.9500	0.8000	0.9500	+25.000%	96	2,274	-32.632%
2026-06-22	0.7000	0.7700	0.7000	0.7600	-8.434%	13	2,238	-15.789%
2026-06-18	0.7700	0.8300	0.6500	0.8300	+27.692%	26	2,227	-22.892%
2026-06-17	0.7100	0.7100	0.6500	0.6500	-4.412%	4	2,227	-1.538%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-10.526%	1	2,227	-5.882%
2026-06-15	0.7300	0.7600	0.7300	0.7600	-15.556%	16	2,227	-15.789%
2026-06-12	0.9300	0.9300	0.9000	0.9000	-4.255%	11	2,227	-28.889%
2026-06-11	0.6200	1.0800	0.6200	0.9400	+25.333%	76	2,227	-31.915%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-12.791%	100	2,153	-14.667%
2026-06-09	0.8100	0.8600	0.8100	0.8600	-23.214%	2	2,153	-25.581%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+47.368%	40	2,152	-42.857%
2026-06-05	0.7100	0.7600	0.7100	0.7600	-14.607%	2	2,172	-15.789%
2026-06-04	0.7500	0.8900	0.6600	0.8900	+21.918%	159	2,171	-28.090%
2026-06-03	0.7000	0.7300	0.7000	0.7300	+17.742%	88	2,201	-12.329%
2026-06-02	0.6700	0.6700	0.6200	0.6200	-18.421%	4	2,238	+3.226%
2026-06-01	0.7600	0.7600	0.7600	0.7600	+20.635%	1	2,240	-15.789%
2026-05-29	0.6800	0.7800	0.5100	0.6300	0.000%	263	2,240	+1.587%
2026-05-28	0.7900	0.7900	0.6300	0.6300	-18.182%	202	2,378	+1.587%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-15.385%	10	2,291	-16.883%
2026-05-20	0.9100	0.9100	0.9100	0.9100	+9.639%	16	2,296	-29.670%
2026-05-19	1.0000	1.0000	0.8300	0.8300	-7.778%	162	2,148	-22.892%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+1.124%	1	2,148	-28.889%
2026-05-14	0.8400	0.8900	0.8400	0.8900	-8.247%	25	2,148	-28.090%
2026-05-12	0.9700	0.9700	0.9700	0.9700	-17.094%	9	2,154	-34.021%
2026-05-06	1.1700	1.1700	1.1700	1.1700	+4.464%	40	2,154	-45.299%
2026-05-05	1.3800	1.3800	1.1200	1.1200	-27.742%	85	2,154	-42.857%
2026-04-29	1.5500	1.5500	1.5500	1.5500	+6.164%	10	2,114	-58.710%
2026-04-28	1.4800	1.5000	1.4600	1.4600	+31.532%	28	2,109	-56.164%
2026-04-24	1.1400	1.2700	1.0800	1.1100	+11.000%	37	2,095	-42.342%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-7.407%	12	2,060	-36.000%
2026-04-21	1.1400	1.2900	1.0800	1.0800	-4.425%	4	2,060	-40.741%
2026-04-17	1.1700	1.1700	1.1000	1.1300	-5.833%	8	2,060	-43.363%
2026-04-16	1.3600	1.3600	1.2000	1.2000	-31.818%	446	2,066	-46.667%
2026-04-14	1.7700	1.7700	1.7400	1.7600	-17.371%	595	2,065	-63.636%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-25.524%	5	2,468	-69.953%
2026-04-10	2.7500	2.8600	2.7500	2.8600	+6.320%	2	2,473	-77.622%
2026-04-09	2.6600	2.7300	2.6600	2.6900	-3.929%	47	2,472	-76.208%
2026-04-07	2.9900	2.9900	2.8000	2.8000	+10.236%	3	2,440	-77.143%
2026-04-06	2.5600	2.5600	2.5400	2.5400	-1.931%	20	2,440	-74.803%
2026-04-02	2.5900	2.5900	2.5900	2.5900	0.000%	1	2,441	-75.290%
2026-03-31	2.8400	2.8400	2.5500	2.5900	-16.452%	53	2,441	-75.290%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+1.307%	10	2,410	-79.355%
2026-03-27	3.1500	3.2000	3.0600	3.0600	+14.179%	29	2,414	-79.085%
2026-03-24	2.5600	2.6900	2.5600	2.6800	+14.043%	32	2,428	-76.119%
2026-03-23	2.3500	2.4600	2.3500	2.3500	-7.115%	22	2,439	-72.766%
2026-03-20	2.5300	2.5300	2.5300	2.5300	+10.480%	25	2,433	-74.704%
2026-03-16	2.2900	2.2900	2.2900	2.2900	-10.196%	1	2,408	-72.052%
2026-03-13	2.3700	2.5900	2.3700	2.5500	+11.354%	239	2,408	-74.902%
2026-03-12	2.2900	2.2900	2.2900	2.2900	+9.569%	2	2,317	-72.052%
2026-03-11	2.1300	2.1300	1.9500	2.0900	-25.090%	26	2,317	-69.378%
2026-03-10	2.9500	2.9500	2.7900	2.7900	-4.778%	3	2,322	-77.061%
2026-03-09	3.2100	3.2200	2.9300	2.9300	-11.212%	4	2,319	-78.157%
2026-03-06	3.3000	3.3000	3.3000	3.3000	+3.125%	5	2,316	-80.606%
2026-03-05	2.8900	3.2000	2.8900	3.2000	+5.263%	47	2,311	-80.000%
2026-03-04	3.0400	3.0400	3.0400	3.0400	-5.000%	1	2,303	-78.947%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+0.946%	5	2,303	-80.000%
2026-03-02	3.1300	3.2000	3.1300	3.1700	-10.704%	215	2,308	-79.811%
2026-02-27	3.5500	3.5500	3.5500	3.5500	+9.231%	1	2,313	-81.972%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-5.797%	1	2,313	-80.308%
2026-02-25	3.2900	3.4500	3.2900	3.4500	+2.071%	12	2,315	-81.449%
2026-02-24	3.4000	3.4500	3.3800	3.3800	-9.626%	13	2,315	-81.065%
2026-02-23	3.5400	3.7400	3.5400	3.7400	+20.645%	3	2,315	-82.888%
2026-02-20	2.9600	3.1000	2.9600	3.1000	+11.511%	18	2,315	-79.355%
2026-02-19	2.7900	2.7900	2.7300	2.7800	+2.206%	172	2,317	-76.978%
2026-02-18	2.7200	2.7200	2.7200	2.7200	+0.369%	5	2,402	-76.471%
2026-02-13	2.7100	2.7100	2.7100	2.7100	-15.313%	18	2,384	-76.384%
2026-02-12	3.0500	3.2000	3.0500	3.2000	+17.216%	5	2,384	-80.000%
2026-02-10	2.7300	2.7300	2.7300	2.7300	-5.208%	4	2,387	-76.557%
2026-02-09	3.0200	3.0200	2.8300	2.8800	-21.739%	5	2,387	-77.778%
2026-02-06	3.5500	3.7400	3.5500	3.6800	-5.641%	83	2,386	-82.609%
2026-02-05	3.2300	3.9000	3.1700	3.9000	+32.203%	6,609	2,396	-83.590%
2026-02-04	2.9200	2.9500	2.9200	2.9500	+8.456%	3	242	-78.305%
2026-02-03	2.7700	2.8800	2.7200	2.7200	+29.524%	101	240	-76.471%
2026-02-02	2.1400	2.1400	2.0900	2.1000	-2.326%	44	221	-69.524%
2026-01-29	2.0000	2.1500	2.0000	2.1500	+22.857%	2	259	-70.233%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+16.667%	10	258	-63.429%
2026-01-26	1.6500	1.6500	1.5000	1.5000	+23.967%	6	258	-57.333%
2026-01-13	1.2100	1.2100	1.2100	1.2100	+10.000%	1	252	-47.107%
2026-01-12	1.1500	1.1500	1.1000	1.1000	-65.944%	3	251	-41.818%
2026-01-09	3.2300	3.2300	3.2300	3.2300	+154.331%	3	251	-80.186%
2026-01-08	1.2700	1.2700	1.2500	1.2700	+3.252%	50	252	-49.606%
2026-01-02	1.2300	1.2300	1.2300	1.2300	-1.600%	3	244	-47.967%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-14.966%	1	244	-48.800%
2025-12-16	1.4700	1.4700	1.4700	1.4700	-10.909%	1	243	-56.463%
2025-12-15	1.4700	1.6500	1.4700	1.6500	+26.923%	4	243	-61.212%
2025-12-11	1.4800	1.5700	1.3000	1.3000	0.000%	55	244	-50.769%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-18.750%	2	273	-50.769%
2025-12-01	1.7300	1.7300	1.6000	1.6000	-8.571%	3	273	-60.000%
2025-11-28	1.7500	1.7500	1.7500	1.7500	+12.179%	2	275	-63.429%
2025-11-26	1.5600	1.5600	1.5600	1.5600	+60.825%	10	265	-58.974%
2025-11-18	0.9000	0.9700	0.8900	0.9700	-3.960%	43	265	-34.021%
2025-11-17	1.0000	1.0100	1.0000	1.0100	-3.810%	36	260	-36.634%
2025-11-14	1.0000	1.0500	0.9700	1.0500	+6.061%	62	224	-39.048%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+25.316%	7	182	-35.354%
2025-11-12	0.7900	0.7900	0.7900	0.7900	+5.333%	50	182	-18.987%
2025-11-11	0.8000	0.8000	0.7300	0.7500	+20.968%	21	182	-14.667%
2025-10-23	0.6200	0.6200	0.6200	0.6200	-3.125%	7	179	+3.226%
2025-10-21	0.6400	0.6400	0.6400	0.6400	-8.571%	2	179	0.000%
2025-10-17	0.7000	0.7000	0.7000	0.7000	-2.778%	20	181	-8.571%
2025-10-14	0.7200	0.7200	0.7200	0.7200	-6.494%	25	161	-11.111%
2025-10-10	0.7700	0.7700	0.7700	0.7700	+11.594%	2	161	-16.883%
2025-10-09	0.6900	0.6900	0.6900	0.6900	-8.000%	3	159	-7.246%
2025-10-07	0.7500	0.7500	0.7500	0.7500	+7.143%	1	160	-14.667%
2025-09-25	0.6900	0.7000	0.6900	0.7000	+16.667%	2	160	-8.571%
2025-09-23	0.6000	0.6000	0.6000	0.6000	+20.000%	11	160	+6.667%
2025-09-22	0.4400	0.5000	0.4400	0.5000	+11.111%	31	150	+28.000%
2025-09-16	0.4500	0.4500	0.4500	0.4500	+12.500%	20	134	+42.222%
2025-09-15	0.5000	0.5000	0.4000	0.4000	+53.846%	21	114	+60.000%
2025-09-11	0.2600	0.2600	0.2600	0.2600	-21.212%	8	93	+146.154%
2025-09-10	0.3500	0.3500	0.3300	0.3300	-34.000%	23	93	+93.939%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-44.444%	20	72	+28.000%
2025-08-20	1.0000	1.0000	0.9000	0.9000	-10.000%	22	52	-28.889%
2025-07-07	1.0000	1.0000	1.0000	1.0000	-34.641%	1	30	-36.000%
2025-06-04	1.5300	1.5300	1.5300	1.5300	0.000%	2	27	-58.170%
2025-05-19	1.5300	1.5300	1.5300	1.5300	-47.241%	7	27	-58.170%
2025-04-28	2.9000	2.9000	2.9000	2.9000	-6.452%	1	20	-77.931%
2025-04-24	3.1000	3.1000	3.1000	3.1000	-16.216%	2	21	-79.355%
2025-04-23	3.7000	3.7000	3.7000	3.7000	-21.109%	1	19	-82.703%
2025-04-21	4.5500	4.6900	4.5500	4.6900	+45.652%	3	18	-86.354%
2025-04-15	3.2200	3.2200	3.2200	3.2200	-6.667%	2	15	-80.124%
2025-04-10	3.4500	3.4500	3.4500	3.4500	+14.618%	7	15	-81.449%
2025-04-08	3.0100	3.0100	3.0100	3.0100	-32.962%	4	15	-78.738%
2025-04-07	4.4900	4.4900	4.4900	4.4900	+63.273%	2	15	-85.746%
2025-04-03	2.5000	2.7500	2.5000	2.7500	+10.887%	5	13	-76.727%
2025-04-01	2.5000	2.5000	2.4800	2.4800	0.000%	8	8	-74.194%