Dark

ORCL20270115P90
ORCL Jan 15 2027 90.00 Put (ORCL270115P00090000)
option OPRA

EOD

Jul 1, 2026

4.30+5.392%(+0.22)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3300	4.3300	4.1000	4.3000	+5.392%	23	12,646	0.000%
2026-06-30	3.9300	4.0800	3.9300	4.0800	+4.615%	4	12,642	+5.392%
2026-06-29	3.9000	3.9000	3.8500	3.9000	+4.000%	22	12,641	+10.256%
2026-06-26	3.6000	3.7500	3.6000	3.7500	+8.696%	11	12,645	+14.667%
2026-06-25	3.4700	3.5600	3.4300	3.4500	+6.154%	40	12,645	+24.638%
2026-06-24	2.4700	3.2500	2.4700	3.2500	+41.304%	43	12,647	+32.308%
2026-06-23	2.2500	2.3000	2.2500	2.3000	+21.053%	3	12,647	+86.957%
2026-06-18	1.9300	1.9300	1.7300	1.9000	+8.571%	224	12,751	+126.316%
2026-06-17	1.6200	1.7500	1.6200	1.7500	+1.156%	202	12,751	+145.714%
2026-06-16	1.7300	1.7300	1.7300	1.7300	+2.367%	17	12,751	+148.555%
2026-06-15	1.7600	1.7600	1.6900	1.6900	-23.182%	2	12,752	+154.438%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-11.290%	1	12,752	+95.455%
2026-06-11	2.1300	2.4800	2.1300	2.4800	+37.778%	8	12,752	+73.387%
2026-06-10	2.2900	2.2900	1.8000	1.8000	-2.703%	2	12,754	+138.889%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-3.646%	5	12,755	+132.432%
2026-06-08	2.0700	2.0700	1.7900	1.9200	+6.667%	12	12,755	+123.958%
2026-06-05	1.5700	1.8000	1.5700	1.8000	+30.435%	7	12,755	+138.889%
2026-06-04	1.5300	1.5700	1.3800	1.3800	-12.102%	221	12,756	+211.594%
2026-06-03	1.4600	1.7000	1.4100	1.5700	+12.950%	387	12,899	+173.885%
2026-06-02	1.4100	1.4600	1.3000	1.3900	+2.206%	199	12,839	+209.353%
2026-06-01	1.3500	1.3600	1.2800	1.3600	-14.465%	11	12,760	+216.176%
2026-05-29	1.6100	1.7900	1.4800	1.5900	-3.636%	38	12,760	+170.440%
2026-05-28	1.8400	1.8400	1.6500	1.6500	-20.290%	6	12,740	+160.606%
2026-05-27	2.0700	2.0700	2.0700	2.0700	-8.811%	55	12,744	+107.729%
2026-05-26	1.9200	2.2700	1.9200	2.2700	+8.612%	487	12,744	+89.427%
2026-05-22	2.0800	2.0900	2.0800	2.0900	-12.552%	6	12,996	+105.742%
2026-05-20	2.4000	2.4000	2.3900	2.3900	-4.400%	6	12,996	+79.916%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+13.122%	5	12,997	+72.000%
2026-05-14	2.2700	2.2700	2.2100	2.2100	-7.143%	201	12,997	+94.570%
2026-05-13	2.3000	2.3800	2.3000	2.3800	-0.833%	51	12,966	+80.672%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-4.762%	10	12,966	+79.167%
2026-05-11	2.5600	2.5600	2.4600	2.5200	-0.395%	157	12,966	+70.635%
2026-05-08	2.5300	2.5300	2.5300	2.5300	+1.200%	1	12,834	+69.960%
2026-05-07	2.4200	2.5000	2.4200	2.5000	-10.714%	10	12,835	+72.000%
2026-05-06	2.7300	2.9100	2.7300	2.8000	+1.449%	10	12,825	+53.571%
2026-05-05	2.7600	2.7600	2.7600	2.7600	-2.473%	1	12,829	+55.797%
2026-05-04	3.0500	3.0500	2.8300	2.8300	-15.522%	8	12,829	+51.943%
2026-05-01	3.2800	3.3500	3.2800	3.3500	-15.829%	51	12,792	+28.358%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+17.059%	5	12,792	+8.040%
2026-04-28	3.6000	3.6000	3.4000	3.4000	+7.256%	8	12,792	+26.471%
2026-04-27	3.1500	3.1700	3.1500	3.1700	+0.955%	14	12,797	+35.647%
2026-04-24	2.6500	3.2600	2.6500	3.1400	+4.667%	14	12,793	+36.943%
2026-04-23	2.8500	3.0000	2.8500	3.0000	+20.000%	16	12,792	+43.333%
2026-04-22	2.6000	2.6000	2.5000	2.5000	-5.303%	7	12,782	+72.000%
2026-04-21	2.7700	2.7700	2.6400	2.6400	-10.204%	1,421	12,783	+62.879%
2026-04-17	2.8900	2.9400	2.8200	2.9400	-5.161%	47	12,765	+46.259%
2026-04-16	3.2000	3.2500	3.1000	3.1000	-15.301%	7	12,743	+38.710%
2026-04-15	3.5500	3.7000	3.5500	3.6600	-8.500%	4	12,739	+17.486%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-17.012%	5	12,742	+7.500%
2026-04-13	5.3500	5.3500	4.8200	4.8200	-24.094%	25	12,742	-10.788%
2026-04-10	6.3500	6.3500	6.3500	6.3500	-1.550%	2	12,738	-32.283%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+17.273%	4	12,736	-33.333%
2026-04-08	5.2000	5.7000	5.2000	5.5000	-10.569%	13	12,738	-21.818%
2026-04-07	6.2000	6.4000	6.1500	6.1500	+4.414%	11	12,736	-30.081%
2026-04-06	5.6600	5.8900	5.6600	5.8900	-0.169%	14	12,740	-26.995%
2026-04-02	6.3000	6.3000	5.9000	5.9000	-1.667%	20	12,735	-27.119%
2026-04-01	5.6000	6.0000	5.6000	6.0000	-9.910%	3	12,735	-28.333%
2026-03-31	6.6600	6.6600	6.6600	6.6600	-5.799%	2	12,736	-35.435%
2026-03-30	6.7800	7.0700	6.7800	7.0700	+3.818%	7	12,734	-39.180%
2026-03-27	6.9000	6.9000	6.7500	6.8100	+8.960%	91	12,733	-36.858%
2026-03-26	6.0000	6.2500	6.0000	6.2500	+8.319%	19	12,797	-31.200%
2026-03-24	5.7000	5.9000	5.7000	5.7700	+13.137%	6	12,785	-25.477%
2026-03-23	5.5400	5.5400	5.1000	5.1000	-13.559%	6	12,784	-15.686%
2026-03-20	5.6500	5.9000	5.3500	5.9000	+14.120%	15	12,785	-27.119%
2026-03-19	5.5500	5.5500	5.1700	5.1700	-1.524%	10	12,782	-16.828%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+2.539%	9	12,783	-18.095%
2026-03-17	5.0100	5.1200	5.0000	5.1200	-0.195%	9	12,774	-16.016%
2026-03-16	5.1300	5.1300	5.1300	5.1300	-5.872%	1	12,776	-16.179%
2026-03-13	5.1000	5.4500	5.1000	5.4500	+9.000%	19	12,777	-21.101%
2026-03-12	4.8000	5.0000	4.8000	5.0000	+5.042%	11	12,791	-14.000%
2026-03-11	4.0000	4.8000	4.0000	4.7600	-23.718%	342	12,791	-9.664%
2026-03-10	6.4500	6.4500	6.0500	6.2400	-7.281%	3,327	13,014	-31.090%
2026-03-09	7.0500	7.2000	6.7300	6.7300	+1.970%	93	13,511	-36.107%
2026-03-06	6.3500	6.6000	6.1000	6.6000	-0.752%	24	13,561	-34.848%
2026-03-05	6.0000	6.6700	6.0000	6.6500	+5.556%	7,614	13,496	-35.338%
2026-03-04	6.3500	6.4000	6.3000	6.3000	-10.000%	9	11,764	-31.746%
2026-03-03	7.4600	7.4600	7.0000	7.0000	+2.190%	38	11,758	-38.571%
2026-03-02	6.9500	6.9500	6.8500	6.8500	-8.054%	2	11,746	-37.226%
2026-02-27	7.5500	7.5500	7.4500	7.4500	+6.429%	39	11,746	-42.282%
2026-02-26	6.7000	7.1400	6.7000	7.0000	-1.130%	5	11,721	-38.571%
2026-02-25	6.7000	7.0800	6.7000	7.0800	-4.324%	8	11,722	-39.266%
2026-02-24	7.4000	7.5600	7.3000	7.4000	-9.202%	25	11,722	-41.892%
2026-02-23	7.5000	8.2000	7.5000	8.1500	+21.642%	31	11,722	-47.239%
2026-02-20	6.5000	6.9000	6.3000	6.7000	+15.517%	27	11,701	-35.821%
2026-02-19	5.9500	5.9500	5.8000	5.8000	-3.333%	37	11,701	-25.862%
2026-02-18	5.8800	6.0400	5.8500	6.0000	+5.263%	43	11,688	-28.333%
2026-02-13	5.8500	5.8500	5.7000	5.7000	-3.061%	18	11,662	-24.561%
2026-02-10	5.9700	5.9700	5.5500	5.8800	-5.161%	7	11,662	-26.871%
2026-02-09	6.5700	6.6500	6.2000	6.2000	-20.918%	5	11,664	-30.645%
2026-02-06	8.3000	8.3000	7.7900	7.8400	-2.000%	27	11,664	-45.153%
2026-02-05	7.8500	8.0000	7.6000	8.0000	+23.077%	26	11,662	-46.250%
2026-02-04	6.2600	7.2500	6.2600	6.5000	+8.333%	63	11,637	-33.846%
2026-02-03	5.3000	6.0000	5.3000	6.0000	+20.000%	4,112	11,624	-28.333%
2026-02-02	4.4000	5.0500	4.4000	5.0000	+4.384%	20	11,736	-14.000%
2026-01-30	4.7300	4.7900	4.7300	4.7900	-0.416%	2	11,736	-10.230%
2026-01-29	4.4000	5.0700	4.4000	4.8100	+18.765%	115	11,735	-10.603%
2026-01-28	3.9000	4.0500	3.9000	4.0500	+8.000%	12	11,730	+6.173%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-3.351%	1	11,720	+14.667%
2026-01-21	3.7700	4.2500	3.7700	3.8800	+10.857%	6	11,719	+10.825%
2026-01-20	3.3800	3.5000	3.3700	3.5000	+10.759%	12	11,715	+22.857%
2026-01-16	3.1600	3.1600	3.1600	3.1600	-1.250%	1	11,714	+36.076%
2026-01-15	2.9000	3.2000	2.9000	3.2000	+31.687%	31	11,714	+34.375%
2026-01-12	2.5500	2.6100	2.4300	2.4300	-4.706%	35	11,733	+76.955%
2026-01-09	2.8100	2.8100	2.5500	2.5500	-15.000%	21	11,718	+68.627%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+9.890%	2	11,719	+43.333%
2025-12-30	2.7300	2.7300	2.7300	2.7300	-8.389%	1	11,719	+57.509%
2025-12-29	2.9800	2.9800	2.9800	2.9800	+7.971%	1	11,719	+44.295%
2025-12-22	2.8500	2.8500	2.7600	2.7600	-8.306%	13	11,718	+55.797%
2025-12-19	3.1500	3.2000	3.0000	3.0100	-19.733%	18	11,707	+42.857%
2025-12-17	3.6500	3.7500	3.6500	3.7500	+10.294%	5	11,717	+14.667%
2025-12-16	3.4000	3.4000	3.4000	3.4000	+0.295%	35	11,714	+26.471%
2025-12-15	3.8500	3.8500	3.3700	3.3900	-0.294%	27	11,749	+26.844%
2025-12-12	3.1500	3.5000	3.1500	3.4000	+6.918%	31	11,724	+26.471%
2025-12-11	3.2000	3.3100	2.5600	3.1800	+32.500%	45	11,725	+35.220%
2025-12-10	2.4300	2.4300	2.4000	2.4000	-4.000%	2	11,717	+79.167%
2025-12-09	2.4900	2.5000	2.4900	2.5000	-9.091%	29	11,716	+72.000%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-2.827%	10	11,687	+56.364%
2025-12-04	3.0500	3.0500	2.8300	2.8300	-17.971%	6	11,677	+51.943%
2025-12-01	3.4000	3.4500	3.4000	3.4500	+2.071%	2	11,677	+24.638%
2025-11-26	3.4600	3.4600	3.3500	3.3800	-9.867%	3	11,677	+27.219%
2025-11-25	3.6700	3.7500	3.6400	3.7500	+9.971%	4,113	11,677	+14.667%
2025-11-24	3.6000	3.6000	3.4100	3.4100	+19.649%	11	7,576	+26.100%
2025-11-20	2.1500	2.8500	2.0700	2.8500	+18.750%	7,042	7,576	+50.877%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+71.429%	1	576	+79.167%
2025-11-10	1.4000	1.4000	1.4000	1.4000	-6.040%	1	575	+207.143%
2025-10-28	1.4900	1.4900	1.4900	1.4900	+13.740%	2	576	+188.591%
2025-10-10	1.3100	1.3100	1.3100	1.3100	+9.167%	2	574	+228.244%
2025-09-22	1.2000	1.2000	1.2000	1.2000	+50.000%	100	574	+258.333%
2025-09-10	0.7500	0.8000	0.7500	0.8000	-55.801%	15	474	+437.500%
2025-08-25	1.8100	1.8100	1.8100	1.8100	-6.218%	1	474	+137.569%
2025-08-22	1.9300	1.9300	1.9300	1.9300	+13.529%	1	475	+122.798%
2025-08-19	1.7000	1.7000	1.7000	1.7000	-24.444%	3	475	+152.941%
2025-06-27	2.0800	2.2500	2.0800	2.2500	-43.750%	14	475	+91.111%
2025-05-12	4.0000	4.0000	4.0000	4.0000	-24.528%	2	476	+7.500%
2025-05-06	5.3500	5.3500	5.3000	5.3000	-1.852%	2	476	-18.868%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-23.186%	1	476	-20.370%
2025-04-30	7.0300	7.0300	7.0300	7.0300	+0.429%	1	477	-38.834%
2025-04-24	7.0000	7.0000	7.0000	7.0000	-9.091%	5	476	-38.571%
2025-04-23	7.6200	7.7000	7.6200	7.7000	+2.667%	2	476	-44.156%
2025-04-14	7.5000	7.5000	7.5000	7.5000	-10.501%	1	474	-42.667%
2025-04-11	8.3800	8.3800	8.3800	8.3800	+8.831%	2	474	-48.687%
2025-04-10	7.6900	7.7000	7.6900	7.7000	+10.791%	6	474	-44.156%
2025-04-09	6.9500	6.9500	6.9500	6.9500	-8.311%	1	474	-38.129%
2025-04-08	7.5800	7.5800	7.5800	7.5800	-11.860%	1	474	-43.272%
2025-04-07	8.6000	8.6000	8.6000	8.6000	+8.176%	1	474	-50.000%
2025-04-04	8.7000	8.7000	7.9500	7.9500	+38.261%	10	474	-45.912%
2025-04-01	5.6500	5.7500	5.6500	5.7500	-3.361%	472	476	-25.217%
2025-03-31	5.9500	5.9500	5.9500	5.9500	+21.926%	2	39	-27.731%
2025-03-27	4.8800	4.8800	4.8800	4.8800	+7.253%	1	38	-11.885%
2025-03-19	4.5500	4.5500	4.5500	4.5500	-2.151%	1	37	-5.495%
2025-03-14	4.6500	4.6500	4.6500	4.6500	-8.824%	2	37	-7.527%
2025-03-12	5.1000	5.1000	5.1000	5.1000	-6.422%	1	38	-15.686%
2025-03-11	5.6600	5.6600	5.4500	5.4500	+21.111%	2	39	-21.101%
2025-03-06	4.2000	4.5000	4.2000	4.5000	+12.500%	11	26	-4.444%
2025-03-04	3.6700	4.0000	3.6700	4.0000	+45.985%	3	26	+7.500%
2025-02-14	2.5900	2.7400	2.5900	2.7400	-6.485%	4	25	+56.934%
2025-01-31	2.9300	2.9300	2.9300	2.9300	-13.824%	4	25	+46.758%
2025-01-28	3.4000	3.4000	3.4000	3.4000	-8.108%	1	27	+26.471%
2025-01-27	3.7000	3.7000	3.7000	3.7000	+196.000%	2	26	+16.216%
2025-01-22	2.3000	2.3000	1.2500	1.2500	-62.687%	4	24	+244.000%
2025-01-10	3.3500	3.3500	3.3500	3.3500	+20.504%	2	24	+28.358%
2025-01-03	2.7600	2.7800	2.7600	2.7800	+1.091%	8	23	+54.676%
2024-12-30	2.7500	2.7500	2.7500	2.7500	+2.230%	1	20	+56.364%
2024-12-18	2.6900	2.6900	2.6900	2.6900	+10.246%	8	11	+59.851%
2024-12-12	2.4400	2.4400	2.4400	2.4400	-26.061%	2	11	+76.230%
2024-10-31	3.1200	3.3000	3.1000	3.3000	+22.677%	5	11	+30.303%
2024-10-30	2.6900	2.6900	2.6900	2.6900	-8.814%	1	7	+59.851%
2024-10-29	2.9500	2.9500	2.9500	2.9500	+5.357%	1	6	+45.763%
2024-10-25	2.8000	2.8000	2.8000	2.8000	-4.110%	10	5	+53.571%
2024-10-09	2.9200	2.9200	2.9200	2.9200	0.000%	2	2	+47.260%