Dark

ORCL20270115P80
ORCL Jan 15 2027 80.00 Put (ORCL270115P00080000)
option OPRA

EOD

Aug 27, 2026

1.17-16.429%(-0.23)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0400	1.1700	1.0400	1.1700	-16.429%	15	6,418	0.000%
2026-08-25	1.4800	1.4800	1.4000	1.4000	-11.392%	619	6,429	-16.429%
2026-08-24	1.5900	1.5900	1.5400	1.5800	0.000%	3,008	6,480	-25.949%
2026-08-21	1.5000	1.5800	1.5000	1.5800	-9.195%	2	3,572	-25.949%
2026-08-20	1.7100	1.7400	1.7100	1.7400	+13.725%	22	3,571	-32.759%
2026-08-19	1.6800	1.7400	1.5200	1.5300	-4.969%	38	3,560	-23.529%
2026-08-18	1.6400	1.6400	1.6100	1.6100	+12.587%	2	3,554	-27.329%
2026-08-17	1.4700	1.6300	1.3900	1.4300	-6.536%	71	3,555	-18.182%
2026-08-14	1.5700	2.0800	1.4000	1.5300	-1.923%	2,040	3,565	-23.529%
2026-08-13	1.5000	1.5600	1.3500	1.5600	-7.143%	12	3,623	-25.000%
2026-08-12	1.6500	1.7200	1.6200	1.6800	-15.578%	25	3,624	-30.357%
2026-08-11	1.9300	2.0300	1.8700	1.9900	+4.737%	14	3,614	-41.206%
2026-08-10	2.2000	2.2000	1.8500	1.9000	-16.300%	81	3,604	-38.421%
2026-08-07	2.6400	2.6400	2.2700	2.2700	-9.562%	46	3,583	-48.458%
2026-08-06	2.7500	2.7500	2.4700	2.5100	-4.198%	62	3,590	-53.386%
2026-08-05	2.7000	2.7800	2.6200	2.6200	-1.504%	23	3,603	-55.344%
2026-08-04	3.0400	3.1000	2.5900	2.6600	-16.614%	46	3,622	-56.015%
2026-08-03	3.7700	3.7700	3.1000	3.1900	-23.317%	66	3,630	-63.323%
2026-07-31	4.2600	4.4000	4.1600	4.1600	-11.489%	147	3,624	-71.875%
2026-07-30	4.9500	4.9500	4.5500	4.7000	-16.961%	386	3,587	-75.106%
2026-07-29	5.5300	5.9000	5.4000	5.6600	+9.903%	55	3,538	-79.329%
2026-07-28	6.0800	6.1700	5.1500	5.1500	-4.982%	35	3,526	-77.282%
2026-07-27	5.8000	5.9000	5.4000	5.4200	-13.968%	202	3,516	-78.413%
2026-07-24	5.7500	6.3000	5.7200	6.3000	+16.451%	205	3,557	-81.429%
2026-07-23	5.1600	5.7500	5.1000	5.4100	+13.895%	71	3,419	-78.373%
2026-07-22	4.6500	4.8400	4.5000	4.7500	+1.713%	19	3,414	-75.368%
2026-07-21	5.0000	5.0000	4.5500	4.6700	-10.019%	30	3,396	-74.946%
2026-07-20	4.5600	5.2500	4.5400	5.1900	+15.848%	155	3,408	-77.457%
2026-07-17	4.6500	4.6500	4.1500	4.4800	-1.538%	1,225	3,378	-73.884%
2026-07-16	3.9600	4.6000	3.9300	4.5500	+13.466%	2,059	4,024	-74.286%
2026-07-15	3.7000	4.0100	3.6000	4.0100	-0.988%	119	2,949	-70.823%
2026-07-14	3.6300	4.1500	3.6300	4.0500	+5.195%	986	2,946	-71.111%
2026-07-13	3.3600	3.8500	3.3600	3.8500	+37.500%	24	3,078	-69.610%
2026-07-10	2.9800	2.9800	2.8000	2.8000	-3.448%	10	3,075	-58.214%
2026-07-09	2.9000	2.9000	2.9000	2.9000	-12.121%	1	3,065	-59.655%
2026-07-08	3.3000	3.3000	3.3000	3.3000	+6.452%	9	3,064	-64.545%
2026-07-07	3.1000	3.2500	3.1000	3.1000	+12.319%	15	3,064	-62.258%
2026-07-06	2.7600	2.7600	2.7600	2.7600	-10.968%	4	3,052	-57.609%
2026-07-02	2.8700	3.1400	2.8700	3.1000	+16.981%	43	3,089	-62.258%
2026-07-01	2.6000	2.6500	2.6000	2.6500	+1.923%	5	3,089	-55.849%
2026-06-30	2.6300	2.6600	2.6000	2.6000	+7.438%	8	3,091	-55.000%
2026-06-29	2.1800	2.4300	2.1800	2.4200	+6.608%	7	3,087	-51.653%
2026-06-25	2.1700	2.2700	2.1700	2.2700	+8.612%	29	3,088	-48.458%
2026-06-24	1.7000	2.0900	1.7000	2.0900	+44.138%	236	3,062	-44.019%
2026-06-23	1.3500	1.4500	1.3500	1.4500	+22.881%	20	3,290	-19.310%
2026-06-22	1.1500	1.1800	1.0300	1.1800	-7.813%	2,120	3,270	-0.847%
2026-06-18	1.2600	1.2800	1.0500	1.2800	+29.293%	31	1,317	-8.594%
2026-06-17	1.1200	1.1200	0.9900	0.9900	-13.158%	4	1,317	+18.182%
2026-06-16	1.1400	1.1400	1.1400	1.1400	+6.542%	28	1,317	+2.632%
2026-06-15	1.0700	1.0700	1.0700	1.0700	-23.571%	27	1,305	+9.346%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,305	-16.429%
2026-06-11	1.5200	1.5900	1.4000	1.5500	+39.640%	65	1,305	-24.516%
2026-06-10	1.2700	1.2700	1.1100	1.1100	-11.200%	127	1,286	+5.405%
2026-06-08	1.2300	1.2500	1.1000	1.2500	+25.000%	35	1,272	-6.400%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,305	+17.000%
2026-06-03	1.0400	1.1000	1.0100	1.1000	+13.402%	12	1,306	+6.364%
2026-06-02	0.9900	1.0000	0.9000	0.9700	+5.435%	10	1,305	+20.619%
2026-06-01	0.9000	1.0000	0.9000	0.9200	-8.000%	224	1,300	+27.174%
2026-05-29	0.9900	1.0000	0.9900	1.0000	-4.762%	4	1,286	+17.000%
2026-05-28	1.1200	1.1300	1.0300	1.0500	-22.794%	6	1,285	+11.429%
2026-05-26	1.3600	1.3600	1.3600	1.3600	+5.426%	20	1,287	-13.971%
2026-05-22	1.3500	1.3500	1.2900	1.2900	-7.194%	16	1,267	-9.302%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-10.897%	2	1,283	-15.827%
2026-05-20	1.5600	1.5600	1.5600	1.5600	+15.556%	19	1,283	-25.000%
2026-05-14	1.4400	1.4400	1.3500	1.3500	-9.396%	26	1,285	-13.333%
2026-05-13	1.5100	1.5700	1.4800	1.4900	-1.974%	45	1,270	-21.477%
2026-05-11	1.5200	1.5500	1.5100	1.5200	-20.000%	46	1,270	-23.026%
2026-05-06	1.8000	1.9000	1.8000	1.9000	+2.703%	2	1,304	-38.421%
2026-05-05	1.7600	1.8500	1.7600	1.8500	-0.538%	2	1,304	-36.757%
2026-05-04	1.9100	1.9100	1.8600	1.8600	-28.185%	4	1,306	-37.097%
2026-05-01	2.5900	2.5900	2.5900	2.5900	-0.385%	2	1,304	-54.826%
2026-04-30	2.5000	2.6000	2.5000	2.6000	+1.563%	131	1,304	-55.000%
2026-04-29	2.5000	2.5600	2.5000	2.5600	+7.113%	150	1,303	-54.297%
2026-04-28	2.3400	2.3900	2.3400	2.3900	+44.848%	4	1,173	-51.046%
2026-04-22	1.6300	1.6500	1.6300	1.6500	-12.698%	7	1,172	-29.091%
2026-04-20	1.8900	1.8900	1.8900	1.8900	-1.047%	1	1,173	-38.095%
2026-04-17	1.9200	1.9200	1.8400	1.9100	-5.446%	92	1,173	-38.743%
2026-04-16	2.1300	2.1900	2.0200	2.0200	-15.833%	238	1,090	-42.079%
2026-04-15	2.4300	2.4300	2.4000	2.4000	-9.774%	4	985	-51.250%
2026-04-14	2.8400	2.8400	2.6600	2.6600	-16.875%	38	986	-56.015%
2026-04-13	3.6000	3.6000	3.1500	3.2000	-27.273%	26	979	-63.438%
2026-04-10	4.3500	4.4000	4.1000	4.4000	+1.149%	219	968	-73.409%
2026-04-09	4.1000	4.3500	4.1000	4.3500	+14.474%	27	903	-73.103%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-9.524%	2	880	-69.211%
2026-04-07	4.6000	4.6000	4.2000	4.2000	-0.709%	5	880	-72.143%
2026-03-31	4.2300	4.2300	4.2300	4.2300	-12.784%	5	881	-72.340%
2026-03-30	4.6500	4.8500	4.6500	4.8500	+8.501%	34	876	-75.876%
2026-03-26	4.4200	4.4700	4.2400	4.4700	+6.938%	111	854	-73.826%
2026-03-25	4.1800	4.1800	4.1800	4.1800	+5.290%	2	845	-72.010%
2026-03-24	4.1000	4.1000	3.9700	3.9700	+7.297%	13	845	-70.529%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-10.843%	1	842	-68.378%
2026-03-20	3.7500	4.1500	3.7500	4.1500	+13.699%	23	841	-71.807%
2026-03-18	3.6300	3.6500	3.6300	3.6500	+1.108%	30	841	-67.945%
2026-03-16	3.6100	3.6100	3.6100	3.6100	+9.394%	1	826	-67.590%
2026-03-12	3.3400	3.3500	3.3000	3.3000	+6.452%	23	826	-64.545%
2026-03-11	3.0500	3.1000	2.9200	3.1000	-27.907%	33	828	-62.258%
2026-03-10	4.5000	4.5000	4.2000	4.3000	-9.853%	45	802	-72.791%
2026-03-09	4.9500	4.9500	4.7600	4.7700	0.000%	10	799	-75.472%
2026-03-06	4.2000	4.7700	4.2000	4.7700	+6.000%	35	790	-75.472%
2026-03-05	4.5000	4.9000	4.4600	4.5000	+3.448%	55	756	-74.000%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-8.421%	5	733	-73.103%
2026-03-02	4.9500	4.9500	4.6500	4.7500	-9.524%	79	728	-75.368%
2026-02-27	5.4000	5.5000	5.2500	5.2500	+5.000%	63	717	-77.714%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+3.093%	4	716	-76.600%
2026-02-25	4.7500	4.8900	4.7500	4.8500	-6.731%	7	714	-75.876%
2026-02-24	5.1500	5.2400	5.0700	5.2000	-12.605%	23	714	-77.500%
2026-02-23	5.1000	5.9500	5.1000	5.9500	+30.197%	14	708	-80.336%
2026-02-20	4.5800	4.6000	4.4600	4.5700	+14.250%	8	697	-74.398%
2026-02-19	4.2000	4.2000	4.0000	4.0000	-4.535%	151	693	-70.750%
2026-02-18	4.1900	4.1900	4.1900	4.1900	-2.558%	3	614	-72.076%
2026-02-17	4.3500	4.3500	4.2500	4.3000	+0.939%	12	614	-72.791%
2026-02-13	4.0200	4.2600	3.9900	4.2600	-8.779%	43	573	-72.535%
2026-02-12	4.3000	4.6700	4.3000	4.6700	+13.350%	12	573	-74.946%
2026-02-10	4.0300	4.1200	3.9400	4.1200	-6.364%	76	562	-71.602%
2026-02-09	4.8500	4.8500	4.3900	4.4000	-15.385%	21	508	-73.409%
2026-02-06	5.4300	5.8000	5.2000	5.2000	-13.333%	249	501	-77.500%
2026-02-05	4.9000	6.0000	4.9000	6.0000	+27.660%	7	368	-80.500%
2026-02-04	4.5000	5.0600	4.4500	4.7000	+14.355%	108	366	-75.106%
2026-02-03	3.6800	4.1100	3.6800	4.1100	+19.130%	21	463	-71.533%
2026-02-02	3.1300	3.4500	3.1300	3.4500	+8.833%	3	459	-66.087%
2026-01-30	3.3200	3.4200	3.1700	3.1700	-5.373%	27	461	-63.091%
2026-01-29	3.0000	3.5000	2.9700	3.3500	+19.643%	103	448	-65.075%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+7.692%	1	405	-58.214%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+9.244%	1	404	-55.000%
2026-01-26	2.3700	2.3800	2.3700	2.3800	-8.462%	2	403	-50.840%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+12.554%	5	401	-55.000%
2026-01-20	2.2700	2.3100	2.2300	2.3100	+15.500%	6	401	-49.351%
2026-01-16	1.5000	2.0000	1.5000	2.0000	-4.762%	15	409	-41.500%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+44.828%	10	409	-44.286%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-14.201%	4	404	-19.310%
2026-01-12	1.6900	1.6900	1.6900	1.6900	-9.140%	1	404	-30.769%
2026-01-02	1.8600	1.8600	1.8600	1.8600	+0.541%	3	404	-37.097%
2025-12-31	1.8500	1.8500	1.8500	1.8500	-1.070%	20	404	-36.757%
2025-12-30	1.8700	1.8700	1.8700	1.8700	-25.498%	5	404	-37.433%
2025-12-17	2.5100	2.5100	2.5100	2.5100	+9.607%	1	409	-53.386%
2025-12-16	2.3000	2.3000	2.2900	2.2900	-4.184%	42	410	-48.908%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-4.016%	1	368	-51.046%
2025-12-11	2.1300	2.4900	2.1300	2.4900	+5.957%	19	368	-53.012%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+16.915%	1	364	-50.213%
2025-11-28	2.6500	2.6500	2.0100	2.0100	-22.989%	56	365	-41.791%
2025-11-25	2.6500	2.6500	2.6100	2.6100	+0.385%	51	414	-55.172%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+44.444%	1	364	-55.000%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+13.924%	3	364	-35.000%
2025-11-19	1.5800	1.5800	1.5800	1.5800	+12.057%	1	364	-25.949%
2025-11-18	1.4900	1.6400	1.4100	1.4100	-2.083%	24	363	-17.021%
2025-11-14	1.4600	1.4600	1.4400	1.4400	-4.000%	6	353	-18.750%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+28.205%	10	356	-22.000%
2025-11-11	1.2000	1.2500	1.1200	1.1700	-0.847%	27	346	0.000%
2025-10-20	1.1800	1.1800	1.1800	1.1800	+12.381%	1	330	-0.847%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+1.942%	1	331	+11.429%
2025-09-30	1.0300	1.0300	1.0300	1.0300	+83.929%	1	331	+13.592%
2025-09-10	0.5600	0.5600	0.5600	0.5600	-50.877%	1	330	+108.929%
2025-09-04	1.1400	1.1400	1.1400	1.1400	-3.390%	150	329	+2.632%
2025-08-19	1.2000	1.2000	1.1800	1.1800	-1.667%	20	220	-0.847%
2025-08-12	1.2000	1.2000	1.2000	1.2000	+4.348%	2	200	-2.500%
2025-08-11	1.1500	1.1500	1.1100	1.1500	-5.738%	6	198	+1.739%
2025-08-07	1.2200	1.2200	1.2200	1.2200	+1.667%	15	195	-4.098%
2025-07-18	1.2000	1.2000	1.2000	1.2000	-8.397%	15	195	-2.500%
2025-06-30	1.3100	1.3100	1.3100	1.3100	-8.392%	1	182	-10.687%
2025-06-25	1.4300	1.4300	1.4300	1.4300	-10.625%	1	182	-18.182%
2025-06-23	1.6000	1.6000	1.6000	1.6000	+6.667%	1	182	-26.875%
2025-06-16	1.7500	2.2100	1.5000	1.5000	-25.000%	4	181	-22.000%
2025-06-11	2.0000	2.0000	2.0000	2.0000	-20.319%	1	182	-41.500%
2025-05-29	2.5800	2.5800	2.5100	2.5100	+5.021%	4	182	-53.386%
2025-05-19	2.3900	2.3900	2.3900	2.3900	-34.877%	2	183	-51.046%
2025-05-06	3.7000	3.7000	3.6700	3.6700	-14.849%	3	181	-68.120%
2025-04-29	4.3100	4.3100	4.3100	4.3100	-4.009%	1	183	-72.854%
2025-04-28	4.4900	4.4900	4.4900	4.4900	-17.615%	1	183	-73.942%
2025-04-16	5.4500	5.4500	5.4500	5.4500	-18.045%	2	184	-78.532%
2025-04-08	6.3000	6.6500	6.3000	6.6500	-21.209%	2	183	-82.406%
2025-04-07	8.4400	8.4400	8.4400	8.4400	+40.667%	1	182	-86.137%
2025-04-04	5.6000	6.0000	5.6000	6.0000	+60.000%	34	182	-80.500%
2025-04-01	3.7500	3.7500	3.7500	3.7500	+25.000%	5	197	-68.800%
2025-03-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	197	-61.000%
2025-03-24	2.7000	2.7000	2.7000	2.7000	-15.625%	2	197	-56.667%
2025-03-18	3.2000	3.2000	3.2000	3.2000	+10.727%	1	195	-63.438%
2025-03-17	2.8900	2.8900	2.8900	2.8900	-18.592%	1	194	-59.516%
2025-03-11	3.8000	3.8000	3.3000	3.5500	0.000%	14	193	-67.042%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+10.938%	1	179	-67.042%
2025-03-07	3.0700	3.2000	3.0700	3.2000	+14.695%	6	178	-63.438%
2025-03-04	2.7200	2.7900	2.7200	2.7900	+8.560%	5	175	-58.065%
2025-02-28	2.4800	2.5700	2.4800	2.5700	+29.146%	8	171	-54.475%
2025-02-27	2.1000	2.1000	1.9900	1.9900	-5.238%	2	171	-41.206%
2025-02-25	2.1000	2.1000	2.1000	2.1000	+31.250%	1	169	-44.286%
2025-02-20	1.6000	1.6000	1.6000	1.6000	-32.773%	1	169	-26.875%
2025-01-29	2.3800	2.3800	2.3800	2.3800	+10.698%	100	168	-50.840%
2025-01-28	2.4000	2.4000	2.1500	2.1500	-23.214%	4	89	-45.581%
2025-01-27	1.5500	2.8000	1.5500	2.8000	+108.955%	85	91	-58.214%
2025-01-24	1.3500	1.3500	1.3000	1.3400	+3.077%	10	6	-12.687%
2025-01-23	1.0500	1.3000	1.0500	1.3000	-15.033%	5	5	-10.000%
2025-01-22	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	-23.529%