Dark

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

EOD

Jul 1, 2026

2.65+1.923%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6000	2.6500	2.6000	2.6500	+1.923%	5	3,089	0.000%
2026-06-30	2.6300	2.6600	2.6000	2.6000	+7.438%	8	3,091	+1.923%
2026-06-29	2.1800	2.4300	2.1800	2.4200	+6.608%	7	3,087	+9.504%
2026-06-25	2.1700	2.2700	2.1700	2.2700	+8.612%	29	3,088	+16.740%
2026-06-24	1.7000	2.0900	1.7000	2.0900	+44.138%	236	3,062	+26.794%
2026-06-23	1.3500	1.4500	1.3500	1.4500	+22.881%	20	3,290	+82.759%
2026-06-22	1.1500	1.1800	1.0300	1.1800	-7.813%	2,120	3,270	+124.576%
2026-06-18	1.2600	1.2800	1.0500	1.2800	+29.293%	31	1,317	+107.031%
2026-06-17	1.1200	1.1200	0.9900	0.9900	-13.158%	4	1,317	+167.677%
2026-06-16	1.1400	1.1400	1.1400	1.1400	+6.542%	28	1,317	+132.456%
2026-06-15	1.0700	1.0700	1.0700	1.0700	-23.571%	27	1,305	+147.664%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,305	+89.286%
2026-06-11	1.5200	1.5900	1.4000	1.5500	+39.640%	65	1,305	+70.968%
2026-06-10	1.2700	1.2700	1.1100	1.1100	-11.200%	127	1,286	+138.739%
2026-06-08	1.2300	1.2500	1.1000	1.2500	+25.000%	35	1,272	+112.000%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,305	+165.000%
2026-06-03	1.0400	1.1000	1.0100	1.1000	+13.402%	12	1,306	+140.909%
2026-06-02	0.9900	1.0000	0.9000	0.9700	+5.435%	10	1,305	+173.196%
2026-06-01	0.9000	1.0000	0.9000	0.9200	-8.000%	224	1,300	+188.043%
2026-05-29	0.9900	1.0000	0.9900	1.0000	-4.762%	4	1,286	+165.000%
2026-05-28	1.1200	1.1300	1.0300	1.0500	-22.794%	6	1,285	+152.381%
2026-05-26	1.3600	1.3600	1.3600	1.3600	+5.426%	20	1,287	+94.853%
2026-05-22	1.3500	1.3500	1.2900	1.2900	-7.194%	16	1,267	+105.426%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-10.897%	2	1,283	+90.647%
2026-05-20	1.5600	1.5600	1.5600	1.5600	+15.556%	19	1,283	+69.872%
2026-05-14	1.4400	1.4400	1.3500	1.3500	-9.396%	26	1,285	+96.296%
2026-05-13	1.5100	1.5700	1.4800	1.4900	-1.974%	45	1,270	+77.852%
2026-05-11	1.5200	1.5500	1.5100	1.5200	-20.000%	46	1,270	+74.342%
2026-05-06	1.8000	1.9000	1.8000	1.9000	+2.703%	2	1,304	+39.474%
2026-05-05	1.7600	1.8500	1.7600	1.8500	-0.538%	2	1,304	+43.243%
2026-05-04	1.9100	1.9100	1.8600	1.8600	-28.185%	4	1,306	+42.473%
2026-05-01	2.5900	2.5900	2.5900	2.5900	-0.385%	2	1,304	+2.317%
2026-04-30	2.5000	2.6000	2.5000	2.6000	+1.563%	131	1,304	+1.923%
2026-04-29	2.5000	2.5600	2.5000	2.5600	+7.113%	150	1,303	+3.516%
2026-04-28	2.3400	2.3900	2.3400	2.3900	+44.848%	4	1,173	+10.879%
2026-04-22	1.6300	1.6500	1.6300	1.6500	-12.698%	7	1,172	+60.606%
2026-04-20	1.8900	1.8900	1.8900	1.8900	-1.047%	1	1,173	+40.212%
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	+31.188%
2026-04-15	2.4300	2.4300	2.4000	2.4000	-9.774%	4	985	+10.417%
2026-04-14	2.8400	2.8400	2.6600	2.6600	-16.875%	38	986	-0.376%
2026-04-13	3.6000	3.6000	3.1500	3.2000	-27.273%	26	979	-17.188%
2026-04-10	4.3500	4.4000	4.1000	4.4000	+1.149%	219	968	-39.773%
2026-04-09	4.1000	4.3500	4.1000	4.3500	+14.474%	27	903	-39.080%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-9.524%	2	880	-30.263%
2026-04-07	4.6000	4.6000	4.2000	4.2000	-0.709%	5	880	-36.905%
2026-03-31	4.2300	4.2300	4.2300	4.2300	-12.784%	5	881	-37.352%
2026-03-30	4.6500	4.8500	4.6500	4.8500	+8.501%	34	876	-45.361%
2026-03-26	4.4200	4.4700	4.2400	4.4700	+6.938%	111	854	-40.716%
2026-03-25	4.1800	4.1800	4.1800	4.1800	+5.290%	2	845	-36.603%
2026-03-24	4.1000	4.1000	3.9700	3.9700	+7.297%	13	845	-33.249%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-10.843%	1	842	-28.378%
2026-03-20	3.7500	4.1500	3.7500	4.1500	+13.699%	23	841	-36.145%
2026-03-18	3.6300	3.6500	3.6300	3.6500	+1.108%	30	841	-27.397%
2026-03-16	3.6100	3.6100	3.6100	3.6100	+9.394%	1	826	-26.593%
2026-03-12	3.3400	3.3500	3.3000	3.3000	+6.452%	23	826	-19.697%
2026-03-11	3.0500	3.1000	2.9200	3.1000	-27.907%	33	828	-14.516%
2026-03-10	4.5000	4.5000	4.2000	4.3000	-9.853%	45	802	-38.372%
2026-03-09	4.9500	4.9500	4.7600	4.7700	0.000%	10	799	-44.444%
2026-03-06	4.2000	4.7700	4.2000	4.7700	+6.000%	35	790	-44.444%
2026-03-05	4.5000	4.9000	4.4600	4.5000	+3.448%	55	756	-41.111%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-8.421%	5	733	-39.080%
2026-03-02	4.9500	4.9500	4.6500	4.7500	-9.524%	79	728	-44.211%
2026-02-27	5.4000	5.5000	5.2500	5.2500	+5.000%	63	717	-49.524%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+3.093%	4	716	-47.000%
2026-02-25	4.7500	4.8900	4.7500	4.8500	-6.731%	7	714	-45.361%
2026-02-24	5.1500	5.2400	5.0700	5.2000	-12.605%	23	714	-49.038%
2026-02-23	5.1000	5.9500	5.1000	5.9500	+30.197%	14	708	-55.462%
2026-02-20	4.5800	4.6000	4.4600	4.5700	+14.250%	8	697	-42.013%
2026-02-19	4.2000	4.2000	4.0000	4.0000	-4.535%	151	693	-33.750%
2026-02-18	4.1900	4.1900	4.1900	4.1900	-2.558%	3	614	-36.754%
2026-02-17	4.3500	4.3500	4.2500	4.3000	+0.939%	12	614	-38.372%
2026-02-13	4.0200	4.2600	3.9900	4.2600	-8.779%	43	573	-37.793%
2026-02-12	4.3000	4.6700	4.3000	4.6700	+13.350%	12	573	-43.255%
2026-02-10	4.0300	4.1200	3.9400	4.1200	-6.364%	76	562	-35.680%
2026-02-09	4.8500	4.8500	4.3900	4.4000	-15.385%	21	508	-39.773%
2026-02-06	5.4300	5.8000	5.2000	5.2000	-13.333%	249	501	-49.038%
2026-02-05	4.9000	6.0000	4.9000	6.0000	+27.660%	7	368	-55.833%
2026-02-04	4.5000	5.0600	4.4500	4.7000	+14.355%	108	366	-43.617%
2026-02-03	3.6800	4.1100	3.6800	4.1100	+19.130%	21	463	-35.523%
2026-02-02	3.1300	3.4500	3.1300	3.4500	+8.833%	3	459	-23.188%
2026-01-30	3.3200	3.4200	3.1700	3.1700	-5.373%	27	461	-16.404%
2026-01-29	3.0000	3.5000	2.9700	3.3500	+19.643%	103	448	-20.896%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+7.692%	1	405	-5.357%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+9.244%	1	404	+1.923%
2026-01-26	2.3700	2.3800	2.3700	2.3800	-8.462%	2	403	+11.345%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+12.554%	5	401	+1.923%
2026-01-20	2.2700	2.3100	2.2300	2.3100	+15.500%	6	401	+14.719%
2026-01-16	1.5000	2.0000	1.5000	2.0000	-4.762%	15	409	+32.500%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+44.828%	10	409	+26.190%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-14.201%	4	404	+82.759%
2026-01-12	1.6900	1.6900	1.6900	1.6900	-9.140%	1	404	+56.805%
2026-01-02	1.8600	1.8600	1.8600	1.8600	+0.541%	3	404	+42.473%
2025-12-31	1.8500	1.8500	1.8500	1.8500	-1.070%	20	404	+43.243%
2025-12-30	1.8700	1.8700	1.8700	1.8700	-25.498%	5	404	+41.711%
2025-12-17	2.5100	2.5100	2.5100	2.5100	+9.607%	1	409	+5.578%
2025-12-16	2.3000	2.3000	2.2900	2.2900	-4.184%	42	410	+15.721%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-4.016%	1	368	+10.879%
2025-12-11	2.1300	2.4900	2.1300	2.4900	+5.957%	19	368	+6.426%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+16.915%	1	364	+12.766%
2025-11-28	2.6500	2.6500	2.0100	2.0100	-22.989%	56	365	+31.841%
2025-11-25	2.6500	2.6500	2.6100	2.6100	+0.385%	51	414	+1.533%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+44.444%	1	364	+1.923%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+13.924%	3	364	+47.222%
2025-11-19	1.5800	1.5800	1.5800	1.5800	+12.057%	1	364	+67.722%
2025-11-18	1.4900	1.6400	1.4100	1.4100	-2.083%	24	363	+87.943%
2025-11-14	1.4600	1.4600	1.4400	1.4400	-4.000%	6	353	+84.028%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+28.205%	10	356	+76.667%
2025-11-11	1.2000	1.2500	1.1200	1.1700	-0.847%	27	346	+126.496%
2025-10-20	1.1800	1.1800	1.1800	1.1800	+12.381%	1	330	+124.576%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+1.942%	1	331	+152.381%
2025-09-30	1.0300	1.0300	1.0300	1.0300	+83.929%	1	331	+157.282%
2025-09-10	0.5600	0.5600	0.5600	0.5600	-50.877%	1	330	+373.214%
2025-09-04	1.1400	1.1400	1.1400	1.1400	-3.390%	150	329	+132.456%
2025-08-19	1.2000	1.2000	1.1800	1.1800	-1.667%	20	220	+124.576%
2025-08-12	1.2000	1.2000	1.2000	1.2000	+4.348%	2	200	+120.833%
2025-08-11	1.1500	1.1500	1.1100	1.1500	-5.738%	6	198	+130.435%
2025-08-07	1.2200	1.2200	1.2200	1.2200	+1.667%	15	195	+117.213%
2025-07-18	1.2000	1.2000	1.2000	1.2000	-8.397%	15	195	+120.833%
2025-06-30	1.3100	1.3100	1.3100	1.3100	-8.392%	1	182	+102.290%
2025-06-25	1.4300	1.4300	1.4300	1.4300	-10.625%	1	182	+85.315%
2025-06-23	1.6000	1.6000	1.6000	1.6000	+6.667%	1	182	+65.625%
2025-06-16	1.7500	2.2100	1.5000	1.5000	-25.000%	4	181	+76.667%
2025-06-11	2.0000	2.0000	2.0000	2.0000	-20.319%	1	182	+32.500%
2025-05-29	2.5800	2.5800	2.5100	2.5100	+5.021%	4	182	+5.578%
2025-05-19	2.3900	2.3900	2.3900	2.3900	-34.877%	2	183	+10.879%
2025-05-06	3.7000	3.7000	3.6700	3.6700	-14.849%	3	181	-27.793%
2025-04-29	4.3100	4.3100	4.3100	4.3100	-4.009%	1	183	-38.515%
2025-04-28	4.4900	4.4900	4.4900	4.4900	-17.615%	1	183	-40.980%
2025-04-16	5.4500	5.4500	5.4500	5.4500	-18.045%	2	184	-51.376%
2025-04-08	6.3000	6.6500	6.3000	6.6500	-21.209%	2	183	-60.150%
2025-04-07	8.4400	8.4400	8.4400	8.4400	+40.667%	1	182	-68.602%
2025-04-04	5.6000	6.0000	5.6000	6.0000	+60.000%	34	182	-55.833%
2025-04-01	3.7500	3.7500	3.7500	3.7500	+25.000%	5	197	-29.333%
2025-03-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	197	-11.667%
2025-03-24	2.7000	2.7000	2.7000	2.7000	-15.625%	2	197	-1.852%
2025-03-18	3.2000	3.2000	3.2000	3.2000	+10.727%	1	195	-17.188%
2025-03-17	2.8900	2.8900	2.8900	2.8900	-18.592%	1	194	-8.304%
2025-03-11	3.8000	3.8000	3.3000	3.5500	0.000%	14	193	-25.352%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+10.938%	1	179	-25.352%
2025-03-07	3.0700	3.2000	3.0700	3.2000	+14.695%	6	178	-17.188%
2025-03-04	2.7200	2.7900	2.7200	2.7900	+8.560%	5	175	-5.018%
2025-02-28	2.4800	2.5700	2.4800	2.5700	+29.146%	8	171	+3.113%
2025-02-27	2.1000	2.1000	1.9900	1.9900	-5.238%	2	171	+33.166%
2025-02-25	2.1000	2.1000	2.1000	2.1000	+31.250%	1	169	+26.190%
2025-02-20	1.6000	1.6000	1.6000	1.6000	-32.773%	1	169	+65.625%
2025-01-29	2.3800	2.3800	2.3800	2.3800	+10.698%	100	168	+11.345%
2025-01-28	2.4000	2.4000	2.1500	2.1500	-23.214%	4	89	+23.256%
2025-01-27	1.5500	2.8000	1.5500	2.8000	+108.955%	85	91	-5.357%
2025-01-24	1.3500	1.3500	1.3000	1.3400	+3.077%	10	6	+97.761%
2025-01-23	1.0500	1.3000	1.0500	1.3000	-15.033%	5	5	+103.846%
2025-01-22	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	+73.203%