Dark

ORCL20270115P75
ORCL Jan 15 2027 75.00 Put (ORCL270115P00075000)
option OPRA

EOD

Aug 27, 2026

0.8100-11.957%(-0.1100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7500	0.8100	0.7500	0.8100	-11.957%	11	1,488	0.000%
2026-08-26	0.9700	1.0000	0.9200	0.9200	-11.538%	23	1,498	-11.957%
2026-08-25	1.1500	1.1500	1.0300	1.0400	-5.455%	167	1,488	-22.115%
2026-08-21	1.0000	1.1100	1.0000	1.1000	-13.386%	12	1,325	-26.364%
2026-08-20	1.2000	1.2900	1.2000	1.2700	+2.419%	35	1,326	-36.220%
2026-08-19	1.1100	1.3000	1.1100	1.2400	+12.727%	35	1,299	-34.677%
2026-08-18	1.1400	1.2300	1.1000	1.1000	+5.769%	6	1,299	-26.364%
2026-08-17	1.1800	1.1800	1.0000	1.0400	+4.000%	36	1,301	-22.115%
2026-08-14	1.1600	1.1600	1.0000	1.0000	-8.257%	17	1,311	-19.000%
2026-08-13	1.1200	1.1200	1.0900	1.0900	-15.504%	4	1,318	-25.688%
2026-08-12	1.2900	1.2900	1.2900	1.2900	-7.857%	18	1,321	-37.209%
2026-08-11	1.4800	1.5100	1.4000	1.4000	-2.098%	8	1,324	-42.143%
2026-08-10	1.7900	1.7900	1.4300	1.4300	-16.860%	12	1,323	-43.357%
2026-08-07	1.7700	1.7700	1.7200	1.7200	-10.881%	205	1,330	-52.907%
2026-08-06	1.9000	1.9700	1.8600	1.9300	-4.455%	49	1,325	-58.031%
2026-08-05	2.0500	2.0500	1.9300	2.0200	+3.590%	4	1,322	-59.901%
2026-08-04	2.4000	2.6200	1.9500	1.9500	-22.000%	9	1,321	-58.462%
2026-08-03	2.7200	2.9000	2.5000	2.5000	-25.373%	5	1,323	-67.600%
2026-07-31	3.5500	3.5500	3.3000	3.3500	-11.141%	45	1,323	-75.821%
2026-07-30	3.8000	3.8000	3.7400	3.7700	-14.123%	3	1,307	-78.515%
2026-07-29	4.3800	4.7000	4.2000	4.3900	+7.073%	82	1,308	-81.549%
2026-07-28	4.7500	4.7500	4.1000	4.1000	-3.981%	22	1,308	-80.244%
2026-07-27	4.7500	4.7500	4.1500	4.2700	-14.600%	6	1,296	-81.030%
2026-07-24	4.5500	5.0000	4.5500	5.0000	+11.111%	28	1,296	-83.800%
2026-07-23	4.2000	4.5000	4.2000	4.5000	+18.421%	21	1,285	-82.000%
2026-07-22	3.6700	3.8000	3.6200	3.8000	-4.040%	48	1,271	-78.684%
2026-07-20	3.4300	4.0000	3.4300	3.9600	+20.000%	39	1,229	-79.545%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-5.714%	184	1,215	-75.455%
2026-07-16	3.2800	3.5000	3.2700	3.5000	+24.555%	16	1,178	-76.857%
2026-07-15	2.8100	2.8100	2.8100	2.8100	-12.188%	10	1,168	-71.174%
2026-07-14	2.8900	3.2000	2.8800	3.2000	+7.744%	135	1,168	-74.688%
2026-07-13	2.5800	2.9700	2.5800	2.9700	+28.017%	33	1,168	-72.727%
2026-07-10	2.3200	2.3200	2.3200	2.3200	+4.036%	3	1,186	-65.086%
2026-07-09	2.2400	2.2400	2.2300	2.2300	+0.905%	30	1,185	-63.677%
2026-07-08	2.2100	2.2100	2.2100	2.2100	-9.053%	1	1,185	-63.348%
2026-07-07	2.3200	2.5000	2.3200	2.4300	+13.023%	21	1,185	-66.667%
2026-07-06	2.2300	2.3100	2.1500	2.1500	-12.955%	5	1,189	-62.326%
2026-07-02	2.3700	2.4800	2.2200	2.4700	+19.903%	41	1,154	-67.206%
2026-07-01	2.1800	2.1800	1.9100	2.0600	+5.102%	21	1,154	-60.680%
2026-06-30	1.9200	1.9600	1.9200	1.9600	-2.000%	2	1,145	-58.673%
2026-06-29	1.6500	2.0000	1.6500	2.0000	+8.108%	102	1,147	-59.500%
2026-06-26	1.7300	1.8500	1.7300	1.8500	+8.824%	6	1,178	-56.216%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-1.734%	1	1,178	-52.353%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+73.000%	1	1,178	-53.179%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,179	-19.000%
2026-06-18	0.9800	1.0000	0.8400	1.0000	+9.890%	32	1,102	-19.000%
2026-06-17	0.9100	0.9300	0.8000	0.9100	-5.208%	103	1,102	-10.989%
2026-06-16	0.9000	0.9600	0.9000	0.9600	+1.053%	28	1,102	-15.625%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-15.179%	5	1,102	-14.737%
2026-06-12	1.1000	1.1200	1.1000	1.1200	-10.400%	20	1,102	-27.679%
2026-06-11	1.1800	1.2500	1.1600	1.2500	+11.607%	6	1,102	-35.200%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+12.000%	5	1,100	-27.679%
2026-06-08	0.8000	1.0000	0.8000	1.0000	+17.647%	47	1,095	-19.000%
2026-06-04	0.7000	0.8900	0.6800	0.8500	-5.556%	468	1,135	-4.706%
2026-06-03	0.8500	0.9400	0.8500	0.9000	+13.924%	178	959	-10.000%
2026-06-02	0.8000	0.8100	0.7900	0.7900	+16.176%	5	872	+2.532%
2026-06-01	0.9000	0.9000	0.6800	0.6800	-28.421%	9	872	+19.118%
2026-05-29	0.8000	0.9500	0.7600	0.9500	+20.253%	80	878	-14.737%
2026-05-28	0.9000	0.9000	0.7700	0.7900	-21.000%	235	898	+2.532%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-4.762%	6	691	-19.000%
2026-05-22	1.0500	1.0500	1.0500	1.0500	-4.545%	3	697	-22.857%
2026-05-20	1.1100	1.1100	1.1000	1.1000	-7.563%	169	700	-26.364%
2026-05-11	1.1700	1.1900	1.1700	1.1900	-22.727%	12	602	-31.933%
2026-05-06	1.4200	1.5400	1.4200	1.5400	-14.444%	32	607	-47.403%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-2.703%	5	610	-55.000%
2026-04-28	1.6700	1.9300	1.6400	1.8500	+18.590%	22	610	-56.216%
2026-04-23	1.5000	1.5900	1.4600	1.5600	+20.930%	18	593	-48.077%
2026-04-22	1.3000	1.3000	1.2900	1.2900	-11.034%	2	605	-37.209%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+2.113%	73	605	-44.138%
2026-04-17	1.6000	1.6000	1.4200	1.4200	-13.415%	6	533	-42.958%
2026-04-16	1.5000	1.6400	1.5000	1.6400	-12.299%	11	527	-50.610%
2026-04-15	1.8700	1.8700	1.8700	1.8700	-17.982%	10	531	-56.684%
2026-04-14	2.5300	2.5300	2.2000	2.2800	-10.588%	63	524	-64.474%
2026-04-13	2.5500	2.5500	2.5500	2.5500	-26.301%	20	517	-68.235%
2026-04-10	3.5500	3.5500	3.4600	3.4600	+1.765%	2	497	-76.590%
2026-04-09	3.4000	3.4500	3.4000	3.4000	+18.881%	3	497	-76.176%
2026-04-08	2.8600	2.8600	2.8600	2.8600	-32.706%	1	495	-71.678%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+28.788%	2	494	-80.941%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-2.941%	10	496	-75.455%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+11.475%	1	502	-76.176%
2026-04-01	3.3000	3.3000	3.0500	3.0500	-8.683%	21	502	-73.443%
2026-03-31	3.3400	3.3400	3.3400	3.3400	-16.500%	30	482	-75.749%
2026-03-30	3.8100	4.0000	3.8100	4.0000	+5.820%	25	467	-79.750%
2026-03-27	3.7700	3.7900	3.7600	3.7800	+6.479%	24	471	-78.571%
2026-03-26	3.5500	3.5500	3.5500	3.5500	0.000%	10	465	-77.183%
2026-03-25	3.4000	3.5500	3.4000	3.5500	+9.907%	12	462	-77.183%
2026-03-24	3.2300	3.2300	3.2300	3.2300	+11.379%	10	463	-74.923%
2026-03-23	2.9300	2.9300	2.9000	2.9000	-14.454%	4	463	-72.069%
2026-03-20	2.7500	3.3900	2.7500	3.3900	+18.118%	36	463	-76.106%
2026-03-19	2.9800	2.9800	2.8700	2.8700	-2.381%	8	463	-71.777%
2026-03-18	2.9500	2.9500	2.9400	2.9400	+8.487%	21	460	-72.449%
2026-03-17	2.8100	2.8100	2.7100	2.7100	-5.903%	73	460	-70.111%
2026-03-16	2.9000	2.9000	2.8800	2.8800	-6.796%	6	404	-71.875%
2026-03-13	2.8700	3.0900	2.8700	3.0900	+13.187%	2	407	-73.786%
2026-03-12	2.6700	2.7900	2.6700	2.7300	+9.200%	5	407	-70.330%
2026-03-11	1.7800	2.5200	1.7800	2.5000	-30.556%	4	405	-67.600%
2026-03-10	3.5000	3.6000	3.4000	3.6000	-10.000%	22	404	-77.500%
2026-03-09	3.9200	4.0000	3.8500	4.0000	+14.286%	6	383	-79.750%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-10.256%	16	380	-76.857%
2026-03-05	3.5200	3.9000	3.5200	3.9000	+11.429%	22	380	-79.231%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-17.647%	10	359	-76.857%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+7.595%	20	349	-80.941%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-10.835%	1	349	-79.494%
2026-02-27	4.4300	4.4300	4.4300	4.4300	+3.023%	5	350	-81.716%
2026-02-24	4.3300	4.3300	4.3000	4.3000	-9.474%	2	345	-81.163%
2026-02-23	4.3500	4.7500	4.3500	4.7500	+39.706%	29	345	-82.947%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-3.683%	10	344	-76.176%
2026-02-17	3.4000	3.9000	3.4000	3.5300	+6.006%	11	354	-77.054%
2026-02-13	3.3300	3.3300	3.3300	3.3300	-5.398%	5	341	-75.676%
2026-02-11	3.3100	3.5200	3.3100	3.5200	+5.075%	20	341	-76.989%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-25.556%	6	323	-75.821%
2026-02-06	4.0000	4.6000	4.0000	4.5000	-9.091%	17	323	-82.000%
2026-02-05	4.2300	4.9500	4.1800	4.9500	+30.263%	53	319	-83.636%
2026-02-04	3.6900	3.8000	3.6900	3.8000	+9.195%	7	291	-78.684%
2026-02-03	3.2500	3.4800	3.2500	3.4800	+24.286%	11	285	-76.724%
2026-02-02	2.7500	2.8000	2.7500	2.8000	+1.449%	31	276	-71.071%
2026-01-30	2.7900	2.7900	2.7600	2.7600	+1.099%	60	245	-70.652%
2026-01-29	2.5000	2.8200	2.5000	2.7300	+24.091%	9	245	-70.330%
2026-01-21	2.3500	2.3500	2.1500	2.2000	+20.219%	164	249	-63.182%
2026-01-16	1.8300	1.8300	1.8300	1.8300	+30.714%	2	166	-55.738%
2026-01-12	1.4000	1.4000	1.4000	1.4000	0.000%	50	166	-42.143%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-11.950%	2	116	-42.143%
2026-01-08	1.7100	1.7100	1.5600	1.5900	+4.605%	63	115	-49.057%
2026-01-07	1.5200	1.5200	1.5200	1.5200	-9.524%	1	111	-46.711%
2026-01-06	1.6800	1.6800	1.6800	1.6800	+12.000%	1	112	-51.786%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-15.730%	12	124	-46.000%
2026-01-02	1.7800	1.7800	1.7800	1.7800	+7.879%	3	124	-54.494%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+6.452%	10	124	-50.909%
2025-12-22	1.5600	1.5600	1.5500	1.5500	-6.061%	2	114	-47.742%
2025-12-19	1.8000	1.8000	1.6500	1.6500	-21.429%	7	112	-50.909%
2025-12-18	2.1000	2.1000	2.1000	2.1000	+10.526%	10	112	-61.429%
2025-12-12	1.9000	1.9000	1.9000	1.9000	+14.458%	1	102	-57.368%
2025-12-11	1.9000	1.9100	1.6600	1.6600	+15.278%	83	102	-51.205%
2025-12-10	1.4300	1.4400	1.4000	1.4400	-34.545%	6	43	-43.750%
2025-12-03	2.2000	2.2000	2.2000	2.2000	0.000%	1	37	-63.182%
2025-12-02	2.1800	2.2000	2.1800	2.2000	+10.000%	6	37	-63.182%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-11.111%	10	32	-59.500%
2025-11-24	2.2500	2.2500	2.2500	2.2500	+82.927%	1	32	-64.000%
2025-11-18	1.5400	1.5400	1.2100	1.2300	-1.600%	13	31	-34.146%
2025-11-17	1.2500	1.2500	1.2500	1.2500	0.000%	5	26	-35.200%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+19.048%	5	21	-35.200%
2025-11-11	1.0500	1.0500	1.0500	1.0500	-2.778%	1	15	-22.857%
2025-11-10	1.0800	1.0800	1.0800	1.0800	+13.684%	1	15	-25.000%
2025-11-07	0.9500	0.9500	0.9500	0.9500	+5.556%	3	14	-14.737%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-7.216%	7	14	-10.000%
2025-10-31	0.9700	0.9700	0.9700	0.9700	-11.818%	45	12	-16.495%
2025-10-20	1.1000	1.1000	1.1000	1.1000	+18.280%	1	57	-26.364%
2025-10-17	0.9300	0.9300	0.9300	0.9300	+5.682%	1	56	-12.903%
2025-10-07	0.8800	0.8800	0.8800	0.8800	+18.919%	1	56	-7.955%
2025-09-25	0.9200	0.9200	0.7400	0.7400	+13.846%	46	56	+9.459%
2025-09-12	0.7000	0.7000	0.6500	0.6500	-7.143%	2	12	+24.615%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-30.000%	1	13	+15.714%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-13.043%	1	12	-19.000%
2025-07-09	1.1500	1.1500	1.1500	1.1500	-61.667%	1	11	-29.565%
2025-05-01	3.0000	3.0000	3.0000	3.0000	-16.201%	1	10	-73.000%
2025-04-28	3.6000	3.7500	3.5800	3.5800	-16.744%	3	11	-77.374%
2025-04-23	4.1500	4.3000	4.1500	4.3000	-11.340%	4	13	-81.163%
2025-04-22	4.8500	4.8500	4.8500	4.8500	-11.818%	1	14	-83.299%
2025-04-21	5.3000	5.5000	5.3000	5.5000	+32.530%	3	13	-85.273%
2025-04-15	4.1500	4.1500	4.1500	4.1500	-13.721%	2	12	-80.482%
2025-04-10	4.8100	4.8100	4.8100	4.8100	-15.466%	3	12	-83.160%
2025-04-07	5.6900	5.6900	5.6900	5.6900	+13.800%	2	9	-85.764%
2025-04-04	5.0000	5.0000	5.0000	5.0000	+36.986%	4	7	-83.800%
2025-04-03	3.2500	3.6500	3.2500	3.6500	+48.374%	2	5	-77.808%
2025-03-19	2.4600	2.4600	2.4600	2.4600	-2.381%	2	4	-67.073%
2025-03-18	2.5200	2.5200	2.5200	2.5200	-18.447%	1	4	-67.857%
2025-03-11	2.8000	3.0900	2.8000	3.0900	0.000%	4	3	-73.786%