Dark

ORCL20270115P85
ORCL Jan 15 2027 85.00 Put (ORCL270115P00085000)
option OPRA

EOD

Aug 27, 2026

1.50-10.180%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6700	1.6700	1.5000	1.5000	-10.180%	3	3,643	0.000%
2026-08-26	1.7000	1.7500	1.6500	1.6700	-13.918%	78	3,644	-10.180%
2026-08-25	1.9800	1.9800	1.8500	1.9400	-4.902%	6	3,684	-22.680%
2026-08-24	2.0400	2.0400	2.0400	2.0400	+2.000%	10	3,684	-26.471%
2026-08-21	2.0100	2.0100	2.0000	2.0000	-10.314%	2	3,684	-25.000%
2026-08-20	2.2100	2.3200	2.2100	2.2300	-2.193%	162	3,684	-32.735%
2026-08-19	2.3200	2.3300	2.1200	2.2800	+4.587%	38	3,560	-34.211%
2026-08-18	2.1300	2.1800	2.1300	2.1800	+13.542%	2	3,557	-31.193%
2026-08-17	1.9600	1.9800	1.8900	1.9200	-4.000%	79	3,557	-21.875%
2026-08-14	1.8300	2.0000	1.8000	2.0000	+2.564%	53	3,615	-25.000%
2026-08-13	2.0000	2.0000	1.7900	1.9500	-10.550%	53	3,595	-23.077%
2026-08-12	2.4600	2.4600	2.1000	2.1800	-18.352%	37	3,562	-31.193%
2026-08-11	2.5000	2.6700	2.5000	2.6700	+8.097%	8	3,589	-43.820%
2026-08-10	2.6200	2.6200	2.4700	2.4700	-16.271%	18	3,583	-39.271%
2026-08-07	3.0000	3.0000	2.9500	2.9500	-6.349%	31	3,601	-49.153%
2026-08-06	3.2500	3.2900	3.1400	3.1500	-4.545%	160	3,596	-52.381%
2026-08-05	3.5000	3.5000	3.3000	3.3000	-0.602%	51	3,652	-54.545%
2026-08-04	4.0000	4.0000	3.1500	3.3200	-17.000%	20	3,650	-54.819%
2026-08-03	4.6000	4.6000	4.0000	4.0000	-28.571%	113	3,648	-62.500%
2026-07-31	5.6000	5.6000	5.6000	5.6000	-6.667%	1	3,733	-73.214%
2026-07-30	6.1500	6.1500	5.8000	6.0000	-16.667%	80	3,734	-75.000%
2026-07-29	6.8500	7.2000	6.8500	7.2000	-4.000%	21	3,734	-79.167%
2026-07-28	7.6000	7.6000	7.5000	7.5000	+10.294%	2	3,729	-80.000%
2026-07-27	7.4000	7.4000	6.5000	6.8000	-12.821%	104	3,728	-77.941%
2026-07-24	6.9900	7.8500	6.9900	7.8000	+10.638%	663	3,722	-80.769%
2026-07-23	6.4000	7.0500	6.4000	7.0500	+13.710%	23	3,404	-78.723%
2026-07-22	5.5800	6.2000	5.5800	6.2000	+10.714%	125	3,403	-75.806%
2026-07-21	5.7400	5.7400	5.6000	5.6000	-14.504%	6	3,324	-73.214%
2026-07-20	6.2700	6.5500	6.2700	6.5500	+15.317%	64	3,321	-77.099%
2026-07-17	6.0000	6.0000	5.3500	5.6800	+3.273%	227	3,313	-73.592%
2026-07-16	5.0000	5.5000	5.0000	5.5000	+19.306%	29	3,292	-72.727%
2026-07-15	4.5000	4.7000	4.5000	4.6100	-11.346%	14	3,290	-67.462%
2026-07-14	5.0500	5.2000	5.0000	5.2000	+9.244%	55	3,279	-71.154%
2026-07-13	3.8600	4.7600	3.8600	4.7600	+24.607%	43	3,330	-68.487%
2026-07-10	3.8000	3.8500	3.8000	3.8200	+10.725%	250	3,302	-60.733%
2026-07-09	3.4500	3.4500	3.4500	3.4500	-14.815%	1	3,165	-56.522%
2026-07-08	4.0500	4.2000	4.0500	4.0500	+1.250%	142	3,166	-62.963%
2026-07-07	3.7900	4.2000	3.7900	4.0000	+9.589%	13	3,025	-62.500%
2026-07-06	3.6000	3.6500	3.5100	3.6500	-9.653%	222	3,029	-58.904%
2026-07-02	3.9900	4.0400	3.9900	4.0400	+22.424%	167	2,760	-62.871%
2026-07-01	3.4100	3.4100	3.1300	3.3000	-1.493%	18	2,760	-54.545%
2026-06-30	3.3000	3.3500	3.2500	3.3500	+2.134%	17	2,749	-55.224%
2026-06-29	2.7000	3.2800	2.7000	3.2800	+9.333%	12	2,739	-54.268%
2026-06-26	2.9000	3.0000	2.9000	3.0000	+8.696%	31	2,737	-50.000%
2026-06-25	2.8500	2.9600	2.7600	2.7600	+8.235%	52	2,718	-45.652%
2026-06-24	2.2200	2.5500	2.2200	2.5500	+46.552%	56	2,711	-41.176%
2026-06-23	1.7000	1.7900	1.7000	1.7400	+22.535%	4	2,694	-13.793%
2026-06-18	1.5300	1.6000	1.3300	1.4200	-2.069%	29	2,691	+5.634%
2026-06-16	1.4500	1.4500	1.4500	1.4500	+10.687%	17	2,691	+3.448%
2026-06-15	1.3500	1.4000	1.3100	1.3100	-30.319%	3	2,675	+14.504%
2026-06-11	1.8500	1.8800	1.7200	1.8800	+34.286%	28	2,675	-20.213%
2026-06-10	1.7700	1.7700	1.4000	1.4000	-6.040%	4	2,671	+7.143%
2026-06-08	1.3400	1.4900	1.3400	1.4900	+11.194%	9	2,671	+0.671%
2026-06-04	1.3400	1.3400	1.3400	1.3400	+5.512%	1	2,672	+11.940%
2026-06-03	1.2700	1.2700	1.2700	1.2700	+2.419%	1	2,672	+18.110%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-38.916%	2	2,672	+20.968%
2026-05-18	2.0300	2.0300	2.0300	2.0300	+14.045%	15	2,672	-26.108%
2026-05-14	1.7800	1.7800	1.7800	1.7800	-6.806%	1	2,672	-15.730%
2026-05-13	1.8500	1.9100	1.8500	1.9100	-4.500%	4	2,673	-21.466%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+4.167%	70	2,673	-25.000%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-12.727%	4	2,673	-21.875%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+1.852%	10	2,613	-31.818%
2026-05-07	2.1600	2.1600	2.1600	2.1600	-8.085%	1	2,613	-30.556%
2026-05-06	2.3500	2.3500	2.3500	2.3500	+2.620%	30	2,614	-36.170%
2026-05-05	2.2900	2.2900	2.2900	2.2900	-2.137%	3	2,584	-34.498%
2026-05-04	2.4600	2.4600	2.3400	2.3400	-12.030%	7	2,581	-35.897%
2026-05-01	2.6900	2.6900	2.6300	2.6600	-14.469%	93	2,580	-43.609%
2026-04-30	3.0400	3.1100	3.0400	3.1100	+6.873%	2	2,580	-51.768%
2026-04-28	3.1000	3.1000	2.9100	2.9100	+14.118%	8	2,578	-48.454%
2026-04-24	2.3300	2.5500	2.3100	2.5500	+7.595%	76	2,578	-41.176%
2026-04-23	2.3500	2.4500	2.3500	2.3700	+8.219%	17	2,578	-36.709%
2026-04-21	2.1900	2.1900	2.1900	2.1900	-6.809%	20	2,574	-31.507%
2026-04-17	2.3400	2.3500	2.3400	2.3500	-5.622%	2	2,574	-36.170%
2026-04-16	2.5500	2.5500	2.4900	2.4900	-26.113%	8	2,575	-39.759%
2026-04-14	3.3700	3.3700	3.3700	3.3700	-15.750%	1	2,576	-55.490%
2026-04-13	4.4000	4.4000	3.9700	4.0000	-24.528%	8	2,576	-62.500%
2026-04-10	5.3600	5.3600	5.2500	5.3000	0.000%	6	2,583	-71.698%
2026-04-09	5.1500	5.3500	5.1500	5.3000	+16.484%	7	2,584	-71.698%
2026-04-08	4.5000	4.5500	4.5000	4.5500	-13.333%	13	2,581	-67.033%
2026-04-07	5.5000	5.5000	5.1000	5.2500	+9.148%	33	2,593	-71.429%
2026-04-06	4.8100	4.8100	4.8100	4.8100	-4.752%	1	2,589	-68.815%
2026-04-02	5.0500	5.0500	5.0500	5.0500	-14.407%	180	2,409	-70.297%
2026-03-30	5.7500	5.9000	5.6300	5.9000	+4.425%	215	2,409	-74.576%
2026-03-27	5.8000	5.8000	5.5500	5.6500	+29.885%	31	2,502	-73.451%
2026-03-24	4.3500	4.3500	4.3500	4.3500	-4.396%	1	2,501	-65.517%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-1.087%	3	2,501	-67.033%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+4.308%	11	2,498	-67.391%
2026-03-18	4.4000	4.4500	4.3500	4.4100	+2.558%	193	2,487	-65.986%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+7.500%	2	2,327	-65.116%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+1.266%	13	2,327	-62.500%
2026-03-11	4.1500	4.1500	3.5000	3.9500	-26.852%	54	2,314	-62.025%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-2.527%	1	2,316	-72.222%
2026-03-09	6.0000	6.0000	5.5400	5.5400	+9.703%	22	2,316	-72.924%
2026-03-06	5.0500	5.1000	5.0500	5.0500	-11.248%	12	2,313	-70.297%
2026-03-05	5.0000	5.7500	5.0000	5.6900	-8.226%	116	2,301	-73.638%
2026-03-03	6.3000	6.3000	6.2000	6.2000	-3.125%	13	2,288	-75.806%
2026-02-27	6.3500	6.4000	6.2000	6.4000	+9.402%	26	2,285	-76.563%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-4.878%	6	2,268	-74.359%
2026-02-25	5.6000	6.1500	5.5000	6.1500	-1.442%	35	2,267	-75.610%
2026-02-24	6.1000	6.3400	6.0800	6.2400	+16.636%	26	2,267	-75.962%
2026-02-20	5.3500	5.3500	5.3500	5.3500	+2.885%	1	2,267	-71.963%
2026-02-18	5.0000	5.2000	4.8200	5.2000	+1.961%	861	2,267	-71.154%
2026-02-17	5.1000	5.1000	5.1000	5.1000	+5.155%	2	1,417	-70.588%
2026-02-13	5.1500	5.1500	4.8500	4.8500	-7.619%	3	1,415	-69.072%
2026-02-11	5.0000	5.2500	5.0000	5.2500	-1.316%	13	1,415	-71.429%
2026-02-09	5.5500	5.5500	5.3200	5.3200	-20.000%	10	1,413	-71.805%
2026-02-06	7.1500	7.1500	6.6500	6.6500	-6.993%	3	1,413	-77.444%
2026-02-05	6.3000	7.1500	6.3000	7.1500	+22.222%	12	1,412	-79.021%
2026-02-04	5.4500	6.0000	5.4500	5.8500	+13.372%	14	1,403	-74.359%
2026-02-03	4.6000	5.1600	4.6000	5.1600	+30.633%	31	1,394	-70.930%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,392	-62.025%
2026-01-29	3.7000	4.0000	3.7000	4.0000	+19.403%	3	1,392	-62.500%
2026-01-28	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,389	-55.224%
2026-01-27	3.2500	3.2500	3.2000	3.2000	+8.475%	2	1,389	-53.125%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-4.839%	10	1,388	-49.153%
2026-01-23	3.2500	3.2500	3.1000	3.1000	+25.506%	2	1,388	-51.613%
2026-01-16	2.4700	2.4700	2.4700	2.4700	+12.785%	1	1,388	-39.271%
2026-01-13	2.1900	2.1900	2.1900	2.1900	+2.817%	1	1,388	-31.507%
2026-01-09	2.1400	2.1400	2.1300	2.1300	-10.879%	10	1,387	-29.577%
2026-01-06	2.3900	2.3900	2.3900	2.3900	+11.163%	18	1,386	-37.238%
2026-01-02	2.2900	2.2900	2.1500	2.1500	-10.417%	5	1,404	-30.233%
2025-12-26	2.4000	2.4000	2.4000	2.4000	+4.348%	6	1,404	-37.500%
2025-12-22	2.2800	2.3000	2.2800	2.3000	-10.156%	4	1,398	-34.783%
2025-12-19	2.9000	2.9000	2.5600	2.5600	-17.419%	4	1,394	-41.406%
2025-12-17	3.1500	3.1500	3.0500	3.1000	+1.639%	3	1,390	-51.613%
2025-12-15	2.9500	3.0500	2.9500	3.0500	+12.963%	6	1,391	-50.820%
2025-12-12	3.0500	3.0500	2.7000	2.7000	-1.099%	22	1,385	-44.444%
2025-12-11	2.7000	2.7300	2.6500	2.7300	+24.658%	8	1,385	-45.055%
2025-12-08	2.3000	2.3000	2.1900	2.1900	-9.504%	13	1,379	-31.507%
2025-12-04	2.4200	2.4200	2.4200	2.4200	-10.370%	2	1,379	-38.017%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-10.596%	2	1,377	-44.444%
2025-11-25	3.0200	3.0200	3.0200	3.0200	+174.545%	1	1,377	-50.331%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+83.333%	1	1,377	+36.364%
2025-09-15	0.6000	0.6000	0.6000	0.6000	-37.500%	1	1,377	+150.000%
2025-09-11	0.9300	0.9600	0.9300	0.9600	+62.712%	2	1,378	+56.250%
2025-09-10	0.5900	0.5900	0.5900	0.5900	-59.589%	2	1,378	+154.237%
2025-08-19	1.4600	1.4600	1.4600	1.4600	+19.672%	2	1,377	+2.740%
2025-07-28	1.2200	1.2200	1.2200	1.2200	-26.061%	2	1,377	+22.951%
2025-07-09	1.6500	1.6500	1.6500	1.6500	+10.738%	1	1,377	-9.091%
2025-07-03	1.5500	1.5500	1.4900	1.4900	-5.096%	11	1,377	+0.671%
2025-06-18	1.5700	1.5700	1.5700	1.5700	-50.159%	12	1,365	-4.459%
2025-05-30	3.1500	3.1500	3.1500	3.1500	+2.941%	2	1,365	-52.381%
2025-05-19	2.9900	3.0600	2.9600	3.0600	+2.000%	7	1,365	-50.980%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-42.308%	3	1,370	-50.000%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-9.565%	1	1,370	-71.154%
2025-04-24	5.9000	5.9000	5.7500	5.7500	-11.538%	2	1,370	-73.913%
2025-04-10	6.5000	6.5000	6.5000	6.5000	-23.529%	1	1,369	-76.923%
2025-04-08	8.5000	8.5000	8.5000	8.5000	+6.250%	683	1,369	-82.353%
2025-04-07	8.5000	8.5000	8.0000	8.0000	+13.475%	207	1,715	-81.250%
2025-04-04	7.0500	7.0500	7.0500	7.0500	+83.117%	10	1,727	-78.723%
2025-04-03	3.8500	3.8500	3.8500	3.8500	-11.494%	1	1,732	-61.039%
2025-04-02	4.3500	4.3500	4.3500	4.3500	-10.124%	1	1,731	-65.517%
2025-03-31	4.8400	4.8400	4.8400	4.8400	+10.000%	2	1,731	-69.008%
2025-03-28	4.3500	4.4000	4.3500	4.4000	+33.333%	4	1,732	-65.909%
2025-03-24	3.3000	3.3000	3.3000	3.3000	+0.610%	2	1,731	-54.545%
2025-03-20	3.2800	3.2800	3.2800	3.2800	-10.137%	1	1,729	-54.268%
2025-03-19	4.0000	4.0000	3.6500	3.6500	-5.195%	4	1,729	-58.904%
2025-03-18	3.8500	3.8500	3.8500	3.8500	+0.522%	1,656	1,728	-61.039%
2025-03-12	3.8300	3.8300	3.8300	3.8300	-9.670%	2	72	-60.836%
2025-03-10	3.9000	4.2400	3.9000	4.2400	+8.718%	6	72	-64.623%
2025-03-06	3.3500	3.9000	3.3500	3.9000	+18.182%	5	72	-61.538%
2025-03-04	3.3000	3.3000	3.3000	3.3000	+40.426%	1	67	-54.545%
2025-01-27	2.3500	2.3500	2.3500	2.3500	-17.544%	2	66	-36.170%
2025-01-10	2.6500	2.8500	2.6500	2.8500	+21.277%	4	64	-47.368%
2025-01-06	2.3500	2.3500	2.3500	2.3500	+0.858%	2	62	-36.170%
2024-12-23	2.3300	2.3300	2.3300	2.3300	+8.372%	1	61	-35.622%
2024-12-10	2.1500	2.1500	2.1500	2.1500	+7.500%	5	60	-30.233%
2024-12-03	2.0400	2.0400	1.9500	2.0000	+25.000%	50	59	-25.000%
2024-11-21	1.6000	1.6000	1.6000	1.6000	-37.255%	12	24	-6.250%
2024-11-04	2.5500	2.5500	2.5500	2.5500	+4.082%	1	12	-41.176%
2024-10-28	2.3500	2.4500	2.3500	2.4500	+11.364%	2	11	-38.776%
2024-10-23	2.2000	2.2000	2.2000	2.2000	-1.786%	2	9	-31.818%
2024-10-21	2.2400	2.2400	2.2400	2.2400	-0.444%	2	7	-33.036%
2024-10-18	2.2500	2.2500	2.2500	2.2500	-15.094%	2	7	-33.333%
2024-10-16	2.6500	2.6500	2.6500	2.6500	+0.760%	1	7	-43.396%
2024-10-07	2.6300	2.6300	2.6300	2.6300	+31.500%	4	6	-42.966%
2024-09-25	2.0000	2.0000	2.0000	2.0000	-26.199%	2	4	-25.000%
2024-09-24	2.7100	2.7100	2.7100	2.7100	0.000%	1	2	-44.649%
2024-09-23	2.7100	2.7100	2.7100	2.7100	0.000%	1	1	-44.649%