Dark

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

EOD

Aug 27, 2026

2.13-7.391%(-0.17)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.0500	2.3000	2.0000	2.1300	-7.391%	92	13,578	0.000%
2026-08-26	2.2200	2.3700	2.2200	2.3000	-10.506%	31	13,591	-7.391%
2026-08-25	3.0000	3.0000	2.5100	2.5700	-4.815%	9	13,584	-17.121%
2026-08-24	2.7000	2.7000	2.7000	2.7000	-1.818%	3	13,591	-21.111%
2026-08-21	2.6000	2.7500	2.6000	2.7500	-7.095%	25	13,594	-22.545%
2026-08-20	3.0500	3.0500	2.9600	2.9600	+2.778%	33	13,586	-28.041%
2026-08-19	2.9700	3.0100	2.7000	2.8800	+0.348%	81	13,555	-26.042%
2026-08-18	2.7700	2.9000	2.7300	2.8700	+14.800%	10	13,521	-25.784%
2026-08-17	2.5900	2.7500	2.5000	2.5000	-5.660%	120	13,521	-14.800%
2026-08-14	2.5000	2.6500	2.4000	2.6500	+7.287%	7	13,617	-19.623%
2026-08-13	2.3000	2.5800	2.3000	2.4700	-12.411%	129	13,615	-13.765%
2026-08-12	2.6900	2.9200	2.5300	2.8200	-12.422%	117	13,731	-24.468%
2026-08-11	3.3500	3.4000	3.2200	3.2200	+0.940%	6	13,736	-33.851%
2026-08-10	3.8000	3.8000	3.1500	3.1900	-14.933%	43	13,735	-33.229%
2026-08-07	4.0500	4.1500	3.7400	3.7500	-12.791%	41	13,752	-43.200%
2026-08-06	4.5700	4.5700	3.9000	4.3000	+3.614%	24	13,776	-50.465%
2026-08-05	4.4500	4.4500	4.1500	4.1500	-1.190%	175	13,770	-48.675%
2026-08-04	4.8500	4.8500	4.0700	4.2000	-14.286%	52	13,898	-49.286%
2026-08-03	5.9000	5.9000	4.9000	4.9000	-25.419%	487	13,883	-56.531%
2026-07-31	6.5500	6.7900	6.5500	6.5700	-6.143%	11	13,606	-67.580%
2026-07-30	7.7500	8.0000	6.9800	7.0000	-15.663%	354	13,609	-69.571%
2026-07-29	8.3000	9.0800	8.1500	8.3000	+1.591%	1,540	13,623	-74.337%
2026-07-28	9.3500	9.3500	8.0000	8.1700	-2.156%	48	13,894	-73.929%
2026-07-27	8.4800	8.6000	8.2700	8.3500	-11.920%	32	13,859	-74.491%
2026-07-24	9.2000	9.6500	8.8500	9.4800	+11.137%	98	13,847	-77.532%
2026-07-23	7.8000	8.7500	7.8000	8.5300	+12.237%	620	13,782	-75.029%
2026-07-22	7.0000	7.6500	7.0000	7.6000	+5.556%	115	13,293	-71.974%
2026-07-21	8.1500	8.1500	7.2000	7.2000	-11.111%	24	13,197	-70.417%
2026-07-20	7.3400	8.1000	7.3400	8.1000	+15.880%	93	13,202	-73.704%
2026-07-17	7.5000	7.5000	6.5000	6.9900	-1.549%	545	13,167	-69.528%
2026-07-16	6.6000	7.1500	6.4500	7.1000	+23.478%	44	13,061	-70.000%
2026-07-15	5.8500	6.3500	5.7500	5.7500	-11.538%	20	13,043	-62.957%
2026-07-14	6.2500	6.5000	6.1000	6.5000	+7.438%	631	13,038	-67.231%
2026-07-13	4.8600	6.0500	4.8600	6.0500	+24.742%	32	12,617	-64.793%
2026-07-10	4.7500	4.8500	4.7400	4.8500	+7.778%	30	12,601	-56.082%
2026-07-09	4.5000	4.5000	4.3100	4.5000	-12.621%	22	12,601	-52.667%
2026-07-08	5.1000	5.1500	4.8800	5.1500	+4.040%	96	12,590	-58.641%
2026-07-07	4.4400	5.1600	4.4400	4.9500	+9.031%	585	12,673	-56.970%
2026-07-06	4.6000	4.6000	4.4000	4.5400	-9.200%	20	12,654	-53.084%
2026-07-02	4.5700	5.0000	4.5700	5.0000	+16.279%	18	12,646	-57.400%
2026-07-01	4.3300	4.3300	4.1000	4.3000	+5.392%	23	12,646	-50.465%
2026-06-30	3.9300	4.0800	3.9300	4.0800	+4.615%	4	12,642	-47.794%
2026-06-29	3.9000	3.9000	3.8500	3.9000	+4.000%	22	12,641	-45.385%
2026-06-26	3.6000	3.7500	3.6000	3.7500	+8.696%	11	12,645	-43.200%
2026-06-25	3.4700	3.5600	3.4300	3.4500	+6.154%	40	12,645	-38.261%
2026-06-24	2.4700	3.2500	2.4700	3.2500	+41.304%	43	12,647	-34.462%
2026-06-23	2.2500	2.3000	2.2500	2.3000	+21.053%	3	12,647	-7.391%
2026-06-18	1.9300	1.9300	1.7300	1.9000	+8.571%	224	12,751	+12.105%
2026-06-17	1.6200	1.7500	1.6200	1.7500	+1.156%	202	12,751	+21.714%
2026-06-16	1.7300	1.7300	1.7300	1.7300	+2.367%	17	12,751	+23.121%
2026-06-15	1.7600	1.7600	1.6900	1.6900	-23.182%	2	12,752	+26.036%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-11.290%	1	12,752	-3.182%
2026-06-11	2.1300	2.4800	2.1300	2.4800	+37.778%	8	12,752	-14.113%
2026-06-10	2.2900	2.2900	1.8000	1.8000	-2.703%	2	12,754	+18.333%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-3.646%	5	12,755	+15.135%
2026-06-08	2.0700	2.0700	1.7900	1.9200	+6.667%	12	12,755	+10.938%
2026-06-05	1.5700	1.8000	1.5700	1.8000	+30.435%	7	12,755	+18.333%
2026-06-04	1.5300	1.5700	1.3800	1.3800	-12.102%	221	12,756	+54.348%
2026-06-03	1.4600	1.7000	1.4100	1.5700	+12.950%	387	12,899	+35.669%
2026-06-02	1.4100	1.4600	1.3000	1.3900	+2.206%	199	12,839	+53.237%
2026-06-01	1.3500	1.3600	1.2800	1.3600	-14.465%	11	12,760	+56.618%
2026-05-29	1.6100	1.7900	1.4800	1.5900	-3.636%	38	12,760	+33.962%
2026-05-28	1.8400	1.8400	1.6500	1.6500	-20.290%	6	12,740	+29.091%
2026-05-27	2.0700	2.0700	2.0700	2.0700	-8.811%	55	12,744	+2.899%
2026-05-26	1.9200	2.2700	1.9200	2.2700	+8.612%	487	12,744	-6.167%
2026-05-22	2.0800	2.0900	2.0800	2.0900	-12.552%	6	12,996	+1.914%
2026-05-20	2.4000	2.4000	2.3900	2.3900	-4.400%	6	12,996	-10.879%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+13.122%	5	12,997	-14.800%
2026-05-14	2.2700	2.2700	2.2100	2.2100	-7.143%	201	12,997	-3.620%
2026-05-13	2.3000	2.3800	2.3000	2.3800	-0.833%	51	12,966	-10.504%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-4.762%	10	12,966	-11.250%
2026-05-11	2.5600	2.5600	2.4600	2.5200	-0.395%	157	12,966	-15.476%
2026-05-08	2.5300	2.5300	2.5300	2.5300	+1.200%	1	12,834	-15.810%
2026-05-07	2.4200	2.5000	2.4200	2.5000	-10.714%	10	12,835	-14.800%
2026-05-06	2.7300	2.9100	2.7300	2.8000	+1.449%	10	12,825	-23.929%
2026-05-05	2.7600	2.7600	2.7600	2.7600	-2.473%	1	12,829	-22.826%
2026-05-04	3.0500	3.0500	2.8300	2.8300	-15.522%	8	12,829	-24.735%
2026-05-01	3.2800	3.3500	3.2800	3.3500	-15.829%	51	12,792	-36.418%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+17.059%	5	12,792	-46.482%
2026-04-28	3.6000	3.6000	3.4000	3.4000	+7.256%	8	12,792	-37.353%
2026-04-27	3.1500	3.1700	3.1500	3.1700	+0.955%	14	12,797	-32.808%
2026-04-24	2.6500	3.2600	2.6500	3.1400	+4.667%	14	12,793	-32.166%
2026-04-23	2.8500	3.0000	2.8500	3.0000	+20.000%	16	12,792	-29.000%
2026-04-22	2.6000	2.6000	2.5000	2.5000	-5.303%	7	12,782	-14.800%
2026-04-21	2.7700	2.7700	2.6400	2.6400	-10.204%	1,421	12,783	-19.318%
2026-04-17	2.8900	2.9400	2.8200	2.9400	-5.161%	47	12,765	-27.551%
2026-04-16	3.2000	3.2500	3.1000	3.1000	-15.301%	7	12,743	-31.290%
2026-04-15	3.5500	3.7000	3.5500	3.6600	-8.500%	4	12,739	-41.803%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-17.012%	5	12,742	-46.750%
2026-04-13	5.3500	5.3500	4.8200	4.8200	-24.094%	25	12,742	-55.809%
2026-04-10	6.3500	6.3500	6.3500	6.3500	-1.550%	2	12,738	-66.457%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+17.273%	4	12,736	-66.977%
2026-04-08	5.2000	5.7000	5.2000	5.5000	-10.569%	13	12,738	-61.273%
2026-04-07	6.2000	6.4000	6.1500	6.1500	+4.414%	11	12,736	-65.366%
2026-04-06	5.6600	5.8900	5.6600	5.8900	-0.169%	14	12,740	-63.837%
2026-04-02	6.3000	6.3000	5.9000	5.9000	-1.667%	20	12,735	-63.898%
2026-04-01	5.6000	6.0000	5.6000	6.0000	-9.910%	3	12,735	-64.500%
2026-03-31	6.6600	6.6600	6.6600	6.6600	-5.799%	2	12,736	-68.018%
2026-03-30	6.7800	7.0700	6.7800	7.0700	+3.818%	7	12,734	-69.873%
2026-03-27	6.9000	6.9000	6.7500	6.8100	+8.960%	91	12,733	-68.722%
2026-03-26	6.0000	6.2500	6.0000	6.2500	+8.319%	19	12,797	-65.920%
2026-03-24	5.7000	5.9000	5.7000	5.7700	+13.137%	6	12,785	-63.085%
2026-03-23	5.5400	5.5400	5.1000	5.1000	-13.559%	6	12,784	-58.235%
2026-03-20	5.6500	5.9000	5.3500	5.9000	+14.120%	15	12,785	-63.898%
2026-03-19	5.5500	5.5500	5.1700	5.1700	-1.524%	10	12,782	-58.801%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+2.539%	9	12,783	-59.429%
2026-03-17	5.0100	5.1200	5.0000	5.1200	-0.195%	9	12,774	-58.398%
2026-03-16	5.1300	5.1300	5.1300	5.1300	-5.872%	1	12,776	-58.480%
2026-03-13	5.1000	5.4500	5.1000	5.4500	+9.000%	19	12,777	-60.917%
2026-03-12	4.8000	5.0000	4.8000	5.0000	+5.042%	11	12,791	-57.400%
2026-03-11	4.0000	4.8000	4.0000	4.7600	-23.718%	342	12,791	-55.252%
2026-03-10	6.4500	6.4500	6.0500	6.2400	-7.281%	3,327	13,014	-65.865%
2026-03-09	7.0500	7.2000	6.7300	6.7300	+1.970%	93	13,511	-68.351%
2026-03-06	6.3500	6.6000	6.1000	6.6000	-0.752%	24	13,561	-67.727%
2026-03-05	6.0000	6.6700	6.0000	6.6500	+5.556%	7,614	13,496	-67.970%
2026-03-04	6.3500	6.4000	6.3000	6.3000	-10.000%	9	11,764	-66.190%
2026-03-03	7.4600	7.4600	7.0000	7.0000	+2.190%	38	11,758	-69.571%
2026-03-02	6.9500	6.9500	6.8500	6.8500	-8.054%	2	11,746	-68.905%
2026-02-27	7.5500	7.5500	7.4500	7.4500	+6.429%	39	11,746	-71.409%
2026-02-26	6.7000	7.1400	6.7000	7.0000	-1.130%	5	11,721	-69.571%
2026-02-25	6.7000	7.0800	6.7000	7.0800	-4.324%	8	11,722	-69.915%
2026-02-24	7.4000	7.5600	7.3000	7.4000	-9.202%	25	11,722	-71.216%
2026-02-23	7.5000	8.2000	7.5000	8.1500	+21.642%	31	11,722	-73.865%
2026-02-20	6.5000	6.9000	6.3000	6.7000	+15.517%	27	11,701	-68.209%
2026-02-19	5.9500	5.9500	5.8000	5.8000	-3.333%	37	11,701	-63.276%
2026-02-18	5.8800	6.0400	5.8500	6.0000	+5.263%	43	11,688	-64.500%
2026-02-13	5.8500	5.8500	5.7000	5.7000	-3.061%	18	11,662	-62.632%
2026-02-10	5.9700	5.9700	5.5500	5.8800	-5.161%	7	11,662	-63.776%
2026-02-09	6.5700	6.6500	6.2000	6.2000	-20.918%	5	11,664	-65.645%
2026-02-06	8.3000	8.3000	7.7900	7.8400	-2.000%	27	11,664	-72.832%
2026-02-05	7.8500	8.0000	7.6000	8.0000	+23.077%	26	11,662	-73.375%
2026-02-04	6.2600	7.2500	6.2600	6.5000	+8.333%	63	11,637	-67.231%
2026-02-03	5.3000	6.0000	5.3000	6.0000	+20.000%	4,112	11,624	-64.500%
2026-02-02	4.4000	5.0500	4.4000	5.0000	+4.384%	20	11,736	-57.400%
2026-01-30	4.7300	4.7900	4.7300	4.7900	-0.416%	2	11,736	-55.532%
2026-01-29	4.4000	5.0700	4.4000	4.8100	+18.765%	115	11,735	-55.717%
2026-01-28	3.9000	4.0500	3.9000	4.0500	+8.000%	12	11,730	-47.407%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-3.351%	1	11,720	-43.200%
2026-01-21	3.7700	4.2500	3.7700	3.8800	+10.857%	6	11,719	-45.103%
2026-01-20	3.3800	3.5000	3.3700	3.5000	+10.759%	12	11,715	-39.143%
2026-01-16	3.1600	3.1600	3.1600	3.1600	-1.250%	1	11,714	-32.595%
2026-01-15	2.9000	3.2000	2.9000	3.2000	+31.687%	31	11,714	-33.438%
2026-01-12	2.5500	2.6100	2.4300	2.4300	-4.706%	35	11,733	-12.346%
2026-01-09	2.8100	2.8100	2.5500	2.5500	-15.000%	21	11,718	-16.471%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+9.890%	2	11,719	-29.000%
2025-12-30	2.7300	2.7300	2.7300	2.7300	-8.389%	1	11,719	-21.978%
2025-12-29	2.9800	2.9800	2.9800	2.9800	+7.971%	1	11,719	-28.523%
2025-12-22	2.8500	2.8500	2.7600	2.7600	-8.306%	13	11,718	-22.826%
2025-12-19	3.1500	3.2000	3.0000	3.0100	-19.733%	18	11,707	-29.236%
2025-12-17	3.6500	3.7500	3.6500	3.7500	+10.294%	5	11,717	-43.200%
2025-12-16	3.4000	3.4000	3.4000	3.4000	+0.295%	35	11,714	-37.353%
2025-12-15	3.8500	3.8500	3.3700	3.3900	-0.294%	27	11,749	-37.168%
2025-12-12	3.1500	3.5000	3.1500	3.4000	+6.918%	31	11,724	-37.353%
2025-12-11	3.2000	3.3100	2.5600	3.1800	+32.500%	45	11,725	-33.019%
2025-12-10	2.4300	2.4300	2.4000	2.4000	-4.000%	2	11,717	-11.250%
2025-12-09	2.4900	2.5000	2.4900	2.5000	-9.091%	29	11,716	-14.800%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-2.827%	10	11,687	-22.545%
2025-12-04	3.0500	3.0500	2.8300	2.8300	-17.971%	6	11,677	-24.735%
2025-12-01	3.4000	3.4500	3.4000	3.4500	+2.071%	2	11,677	-38.261%
2025-11-26	3.4600	3.4600	3.3500	3.3800	-9.867%	3	11,677	-36.982%
2025-11-25	3.6700	3.7500	3.6400	3.7500	+9.971%	4,113	11,677	-43.200%
2025-11-24	3.6000	3.6000	3.4100	3.4100	+19.649%	11	7,576	-37.537%
2025-11-20	2.1500	2.8500	2.0700	2.8500	+18.750%	7,042	7,576	-25.263%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+71.429%	1	576	-11.250%
2025-11-10	1.4000	1.4000	1.4000	1.4000	-6.040%	1	575	+52.143%
2025-10-28	1.4900	1.4900	1.4900	1.4900	+13.740%	2	576	+42.953%
2025-10-10	1.3100	1.3100	1.3100	1.3100	+9.167%	2	574	+62.595%
2025-09-22	1.2000	1.2000	1.2000	1.2000	+50.000%	100	574	+77.500%
2025-09-10	0.7500	0.8000	0.7500	0.8000	-55.801%	15	474	+166.250%
2025-08-25	1.8100	1.8100	1.8100	1.8100	-6.218%	1	474	+17.680%
2025-08-22	1.9300	1.9300	1.9300	1.9300	+13.529%	1	475	+10.363%
2025-08-19	1.7000	1.7000	1.7000	1.7000	-24.444%	3	475	+25.294%
2025-06-27	2.0800	2.2500	2.0800	2.2500	-43.750%	14	475	-5.333%
2025-05-12	4.0000	4.0000	4.0000	4.0000	-24.528%	2	476	-46.750%
2025-05-06	5.3500	5.3500	5.3000	5.3000	-1.852%	2	476	-59.811%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-23.186%	1	476	-60.556%
2025-04-30	7.0300	7.0300	7.0300	7.0300	+0.429%	1	477	-69.701%
2025-04-24	7.0000	7.0000	7.0000	7.0000	-9.091%	5	476	-69.571%
2025-04-23	7.6200	7.7000	7.6200	7.7000	+2.667%	2	476	-72.338%
2025-04-14	7.5000	7.5000	7.5000	7.5000	-10.501%	1	474	-71.600%
2025-04-11	8.3800	8.3800	8.3800	8.3800	+8.831%	2	474	-74.582%
2025-04-10	7.6900	7.7000	7.6900	7.7000	+10.791%	6	474	-72.338%
2025-04-09	6.9500	6.9500	6.9500	6.9500	-8.311%	1	474	-69.353%
2025-04-08	7.5800	7.5800	7.5800	7.5800	-11.860%	1	474	-71.900%
2025-04-07	8.6000	8.6000	8.6000	8.6000	+8.176%	1	474	-75.233%
2025-04-04	8.7000	8.7000	7.9500	7.9500	+38.261%	10	474	-73.208%
2025-04-01	5.6500	5.7500	5.6500	5.7500	-3.361%	472	476	-62.957%
2025-03-31	5.9500	5.9500	5.9500	5.9500	+21.926%	2	39	-64.202%
2025-03-27	4.8800	4.8800	4.8800	4.8800	+7.253%	1	38	-56.352%
2025-03-19	4.5500	4.5500	4.5500	4.5500	-2.151%	1	37	-53.187%
2025-03-14	4.6500	4.6500	4.6500	4.6500	-8.824%	2	37	-54.194%
2025-03-12	5.1000	5.1000	5.1000	5.1000	-6.422%	1	38	-58.235%
2025-03-11	5.6600	5.6600	5.4500	5.4500	+21.111%	2	39	-60.917%
2025-03-06	4.2000	4.5000	4.2000	4.5000	+12.500%	11	26	-52.667%
2025-03-04	3.6700	4.0000	3.6700	4.0000	+45.985%	3	26	-46.750%
2025-02-14	2.5900	2.7400	2.5900	2.7400	-6.485%	4	25	-22.263%
2025-01-31	2.9300	2.9300	2.9300	2.9300	-13.824%	4	25	-27.304%
2025-01-28	3.4000	3.4000	3.4000	3.4000	-8.108%	1	27	-37.353%
2025-01-27	3.7000	3.7000	3.7000	3.7000	+196.000%	2	26	-42.432%
2025-01-22	2.3000	2.3000	1.2500	1.2500	-62.687%	4	24	+70.400%
2025-01-10	3.3500	3.3500	3.3500	3.3500	+20.504%	2	24	-36.418%
2025-01-03	2.7600	2.7800	2.7600	2.7800	+1.091%	8	23	-23.381%
2024-12-30	2.7500	2.7500	2.7500	2.7500	+2.230%	1	20	-22.545%
2024-12-18	2.6900	2.6900	2.6900	2.6900	+10.246%	8	11	-20.818%
2024-12-12	2.4400	2.4400	2.4400	2.4400	-26.061%	2	11	-12.705%
2024-10-31	3.1200	3.3000	3.1000	3.3000	+22.677%	5	11	-35.455%
2024-10-30	2.6900	2.6900	2.6900	2.6900	-8.814%	1	7	-20.818%
2024-10-29	2.9500	2.9500	2.9500	2.9500	+5.357%	1	6	-27.797%
2024-10-25	2.8000	2.8000	2.8000	2.8000	-4.110%	10	5	-23.929%
2024-10-09	2.9200	2.9200	2.9200	2.9200	0.000%	2	2	-27.055%