Dark

ORCL20270115P95
ORCL Jan 15 2027 95.00 Put (ORCL270115P00095000)
option OPRA

EOD

Aug 27, 2026

2.77-4.811%(-0.14)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.5000	2.8200	2.5000	2.7700	-4.811%	279	8,698	0.000%
2026-08-26	2.9000	2.9100	2.8700	2.9100	-14.412%	44	8,663	-4.811%
2026-08-25	3.4000	3.4000	3.3800	3.4000	-4.225%	15	8,678	-18.529%
2026-08-24	3.6000	3.6000	3.5000	3.5500	-1.389%	8	8,674	-21.972%
2026-08-21	3.3500	3.6000	3.3500	3.6000	-8.861%	26	8,674	-23.056%
2026-08-20	3.9000	3.9500	3.7500	3.9500	+5.333%	98	8,656	-29.873%
2026-08-19	4.1500	4.1500	3.4800	3.7500	+1.351%	668	8,624	-26.133%
2026-08-18	3.7000	3.7500	3.5000	3.7000	+15.625%	81	8,418	-25.135%
2026-08-17	3.5000	3.5000	3.2000	3.2000	-1.538%	34	8,403	-13.438%
2026-08-14	3.2100	3.2500	3.0500	3.2500	+1.562%	103	8,411	-14.769%
2026-08-13	3.5500	3.5500	2.9000	3.2000	-9.605%	19	8,324	-13.438%
2026-08-12	3.4400	3.7500	3.4400	3.5400	-13.869%	21	8,337	-21.751%
2026-08-11	4.2000	4.2500	4.1000	4.1100	+5.385%	6	8,337	-32.603%
2026-08-10	4.2500	4.3400	3.9000	3.9000	-16.129%	68	8,334	-28.974%
2026-08-07	4.8600	4.9000	4.6500	4.6500	-9.709%	10	8,282	-40.430%
2026-08-06	5.0000	5.1500	4.8700	5.1500	-1.905%	51	8,280	-46.214%
2026-08-05	5.3000	5.4000	5.2000	5.2500	-7.080%	55	8,263	-47.238%
2026-08-04	5.7000	5.7200	5.1000	5.6500	-7.377%	25	8,224	-50.973%
2026-08-03	7.1500	7.1500	6.1000	6.1000	-23.750%	69	8,215	-54.590%
2026-07-31	8.0000	8.5000	7.9400	8.0000	-8.467%	123	8,235	-65.375%
2026-07-30	9.4200	9.4200	8.6500	8.7400	-12.161%	86	8,301	-68.307%
2026-07-29	10.3300	10.9100	9.8000	9.9500	+3.430%	121	8,260	-72.161%
2026-07-28	11.1500	11.3500	9.6200	9.6200	-5.408%	49	8,225	-71.206%
2026-07-27	10.6500	10.6500	9.9500	10.1700	-12.704%	189	8,201	-72.763%
2026-07-24	10.5500	11.6500	10.4000	11.6500	+11.483%	472	8,088	-76.223%
2026-07-23	9.6000	10.4500	9.5500	10.4500	+14.835%	62	8,328	-73.493%
2026-07-22	8.4800	9.1500	8.4800	9.1000	+5.324%	56	8,302	-69.560%
2026-07-21	9.0500	9.1100	8.6000	8.6400	-9.906%	58	8,302	-67.940%
2026-07-20	8.7000	9.7400	8.7000	9.5900	+10.230%	356	8,327	-71.116%
2026-07-17	9.0000	9.0000	8.1500	8.7000	0.000%	101	8,131	-68.161%
2026-07-16	7.8800	8.7000	7.8800	8.7000	+20.833%	45	8,101	-68.161%
2026-07-15	7.4300	7.4300	7.0000	7.2000	-8.861%	141	8,120	-61.528%
2026-07-14	7.3000	7.9000	7.3000	7.9000	+6.757%	37	8,089	-64.937%
2026-07-13	6.4000	7.5000	6.3000	7.4000	+26.930%	74	8,071	-62.568%
2026-07-10	5.6900	5.9300	5.6900	5.8300	+6.972%	4	8,104	-52.487%
2026-07-09	5.2300	5.6000	5.2300	5.4500	-13.355%	23	8,103	-49.174%
2026-07-08	6.3600	6.4000	6.2000	6.2900	+3.115%	20	8,085	-55.962%
2026-07-07	5.5400	6.2400	5.5300	6.1000	+9.910%	17	8,077	-54.590%
2026-07-06	5.4000	5.5500	5.4000	5.5500	-7.191%	8	8,080	-50.090%
2026-07-02	5.9000	6.1000	5.9000	5.9800	+11.776%	16	8,068	-53.679%
2026-07-01	5.0500	5.3500	5.0500	5.3500	+2.885%	12	8,068	-48.224%
2026-06-30	4.7400	5.2000	4.7400	5.2000	+8.559%	21	8,061	-46.731%
2026-06-29	4.7500	5.0000	4.7500	4.7900	+5.275%	129	8,046	-42.171%
2026-06-26	4.3800	4.5500	4.3800	4.5500	+2.247%	173	8,047	-39.121%
2026-06-25	4.1000	4.5000	4.0000	4.4500	+11.250%	147	7,984	-37.753%
2026-06-24	3.3600	4.0500	3.3600	4.0000	+37.931%	82	7,993	-30.750%
2026-06-23	2.7800	2.9000	2.7800	2.9000	+23.404%	26	8,004	-4.483%
2026-06-18	2.3700	2.3800	2.1500	2.3500	+16.337%	24	7,994	+17.872%
2026-06-17	2.1000	2.1000	2.0200	2.0200	-6.481%	17	7,994	+37.129%
2026-06-15	2.1400	2.1600	2.1000	2.1600	-19.703%	3	7,994	+28.241%
2026-06-12	2.6000	2.6900	2.6000	2.6900	-10.333%	22	7,994	+2.974%
2026-06-11	2.6800	3.0000	2.6500	3.0000	+2.740%	10	7,994	-7.667%
2026-06-10	2.2400	2.9200	2.2400	2.9200	+46.000%	23	7,994	-5.137%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-0.498%	1	7,993	+38.500%
2026-06-08	2.0100	2.0100	2.0100	2.0100	-1.951%	3	7,994	+37.811%
2026-06-05	1.8800	2.0500	1.8800	2.0500	+13.260%	11	7,994	+35.122%
2026-06-04	1.8000	1.8100	1.8000	1.8100	-1.093%	2	8,005	+53.039%
2026-06-03	1.8000	1.8700	1.8000	1.8300	+16.561%	33	8,005	+51.366%
2026-06-02	1.6900	1.7900	1.5700	1.5700	-4.848%	290	8,005	+76.433%
2026-06-01	1.9700	2.0400	1.6500	1.6500	-19.903%	4	8,023	+67.879%
2026-05-29	2.2400	2.2400	1.8700	2.0600	-3.738%	40	8,024	+34.466%
2026-05-28	2.1400	2.1400	2.1400	2.1400	-18.321%	1	8,007	+29.439%
2026-05-27	2.6200	2.6400	2.6200	2.6200	+0.383%	130	8,007	+5.725%
2026-05-26	2.6300	2.7200	2.6100	2.6100	-0.760%	36	8,063	+6.130%
2026-05-22	2.4900	2.6300	2.4900	2.6300	-6.071%	2	8,079	+5.323%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-3.448%	31	8,080	-1.071%
2026-05-20	2.8500	2.9000	2.8500	2.9000	-7.051%	20	8,080	-4.483%
2026-05-18	3.1000	3.1200	3.0200	3.1200	+8.711%	35	8,099	-11.218%
2026-05-15	2.8700	2.8700	2.8700	2.8700	-1.712%	1	8,099	-3.484%
2026-05-14	2.9200	2.9200	2.9200	2.9200	+2.456%	1	8,088	-5.137%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-6.557%	16	8,089	-2.807%
2026-05-12	3.1500	3.1500	3.0500	3.0500	+5.172%	31	8,089	-9.180%
2026-05-11	2.9000	2.9000	2.9000	2.9000	-3.333%	10	8,089	-4.483%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-4.762%	76	8,088	-7.667%
2026-05-07	3.2800	3.2800	3.1500	3.1500	-7.353%	44	8,058	-12.063%
2026-05-05	3.3500	3.4000	3.3500	3.4000	-3.955%	4	8,062	-18.529%
2026-05-04	3.4000	3.5400	3.4000	3.5400	-13.235%	5,001	8,062	-21.751%
2026-05-01	4.0000	4.0800	4.0000	4.0800	-11.688%	169	8,885	-32.108%
2026-04-30	4.6200	4.6200	4.6200	4.6200	+10.000%	1	8,885	-40.043%
2026-04-28	4.4000	4.4000	4.2000	4.2000	+7.692%	7	8,884	-34.048%
2026-04-27	3.8500	3.9000	3.7300	3.9000	+3.448%	21	8,883	-28.974%
2026-04-24	3.4500	3.7700	3.4500	3.7700	+7.714%	42	8,887	-26.525%
2026-04-23	3.4800	3.5000	3.4800	3.5000	+16.667%	11	8,899	-20.857%
2026-04-22	3.1400	3.1400	3.0000	3.0000	-6.832%	5	8,899	-7.667%
2026-04-21	3.2200	3.2200	3.2200	3.2200	-2.424%	1	8,901	-13.975%
2026-04-20	3.4500	3.4500	3.3000	3.3000	-8.333%	23	8,901	-16.061%
2026-04-17	3.5000	3.6000	3.4900	3.6000	-3.226%	36	8,901	-23.056%
2026-04-16	3.5700	3.7200	3.5700	3.7200	-11.217%	2	8,899	-25.538%
2026-04-15	4.1600	4.1900	4.1600	4.1900	-27.883%	5	8,899	-33.890%
2026-04-13	6.2500	6.2500	5.7800	5.8100	-24.545%	5	8,904	-52.324%
2026-04-10	7.8000	7.8000	7.7000	7.7000	0.000%	6	8,905	-64.026%
2026-04-09	7.3000	7.7000	7.3000	7.7000	+17.557%	34	8,899	-64.026%
2026-04-08	6.7500	6.8000	6.5500	6.5500	-11.367%	11	8,870	-57.710%
2026-04-07	7.3000	7.6000	7.3000	7.3900	+7.101%	4	8,869	-62.517%
2026-04-06	6.9400	6.9500	6.9000	6.9000	-2.817%	3	8,867	-59.855%
2026-04-02	7.0200	7.1000	7.0200	7.1000	+3.348%	3	8,865	-60.986%
2026-04-01	6.8700	6.8700	6.8700	6.8700	+1.029%	2	8,865	-59.680%
2026-03-31	7.1600	7.1600	6.8000	6.8000	-17.576%	21	8,863	-59.265%
2026-03-30	8.2500	8.2500	8.2500	8.2500	+0.733%	5	8,858	-66.424%
2026-03-27	8.0000	8.2000	7.9000	8.1900	+7.763%	17	8,854	-66.178%
2026-03-26	7.6000	7.6000	7.6000	7.6000	+10.145%	2	8,850	-63.553%
2026-03-24	6.8300	6.9000	6.8200	6.9000	+13.115%	12	8,850	-59.855%
2026-03-23	6.3000	6.3000	6.1000	6.1000	-5.426%	100	8,853	-54.590%
2026-03-20	6.4500	6.4500	6.4500	6.4500	+6.612%	7	8,770	-57.054%
2026-03-19	6.1500	6.2500	6.0500	6.0500	-3.200%	17	8,763	-54.215%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-0.794%	62	8,754	-55.680%
2026-03-17	6.0500	6.3000	6.0000	6.3000	-3.817%	23	8,737	-56.032%
2026-03-13	6.4000	6.5500	6.4000	6.5500	+14.912%	6	8,715	-57.710%
2026-03-12	5.3800	5.7000	5.3800	5.7000	+10.680%	17	8,714	-51.404%
2026-03-11	5.1300	5.1500	5.1300	5.1500	-29.932%	11	8,714	-46.214%
2026-03-10	7.5000	7.5000	7.2000	7.3500	-8.125%	41	8,715	-62.313%
2026-03-09	8.3000	8.3000	8.0000	8.0000	+11.888%	26	8,726	-65.375%
2026-03-06	7.4500	7.4500	7.1500	7.1500	-11.180%	84	8,741	-61.259%
2026-03-05	7.0500	8.0500	7.0500	8.0500	+6.623%	16	8,696	-65.590%
2026-03-04	7.5000	7.5500	7.5000	7.5500	-5.625%	3	8,700	-63.311%
2026-03-03	8.3000	8.3500	8.0000	8.0000	-3.030%	913	8,694	-65.375%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-7.821%	1	7,896	-66.424%
2026-02-27	8.9000	8.9500	8.6500	8.9500	+5.917%	22	7,896	-69.050%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+4.321%	113	7,900	-67.219%
2026-02-25	7.9500	8.1500	7.9500	8.1000	-8.267%	22	7,785	-65.802%
2026-02-24	9.1000	9.1000	8.8300	8.8300	-9.436%	6	7,785	-68.630%
2026-02-23	8.8800	9.7500	8.8800	9.7500	+28.289%	23	7,783	-71.590%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+5.118%	6	7,781	-63.553%
2026-02-19	6.8500	7.2300	6.8000	7.2300	+1.688%	57	7,781	-61.687%
2026-02-18	6.9900	7.1300	6.9800	7.1100	-3.919%	14	7,780	-61.041%
2026-02-17	7.1500	7.4000	7.1500	7.4000	-0.937%	126	7,780	-62.568%
2026-02-12	7.4000	7.4700	7.4000	7.4700	+3.034%	129	7,724	-62.918%
2026-02-11	7.0000	7.3100	7.0000	7.2500	+6.618%	19	7,795	-61.793%
2026-02-10	7.1000	7.1000	6.8000	6.8000	-7.357%	2	7,794	-59.265%
2026-02-09	7.6000	7.6000	7.1000	7.3400	-21.665%	107	7,794	-62.262%
2026-02-06	9.3200	9.3700	9.2000	9.3700	-6.951%	4	7,696	-70.438%
2026-02-05	8.9000	10.0700	8.9000	10.0700	+25.875%	155	7,694	-72.493%
2026-02-04	7.6000	8.5800	7.6000	8.0000	+10.345%	68	7,623	-65.375%
2026-02-03	6.8000	7.3000	6.8000	7.2500	+20.632%	58	7,600	-61.793%
2026-02-02	5.5500	6.0100	5.4400	6.0100	+1.864%	4	7,600	-53.910%
2026-01-30	5.7500	5.9000	5.7500	5.9000	-0.840%	3	7,596	-53.051%
2026-01-29	5.1700	6.0400	5.1700	5.9500	+29.348%	32	7,593	-53.445%
2026-01-27	2.7500	4.6500	2.7500	4.6000	+9.524%	17	7,592	-39.783%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-9.871%	3	7,590	-34.048%
2026-01-21	4.8000	4.8000	4.6600	4.6600	+11.217%	4	7,590	-40.558%
2026-01-20	4.0000	4.1900	4.0000	4.1900	+13.243%	2	7,589	-33.890%
2026-01-15	3.5000	3.7000	3.4900	3.7000	+5.714%	7,070	7,589	-25.135%
2026-01-14	3.4000	3.5000	3.4000	3.5000	+12.903%	10	1,719	-20.857%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+0.977%	1	1,712	-10.645%
2026-01-12	3.0000	3.0700	3.0000	3.0700	-0.647%	1,501	1,713	-9.772%
2026-01-09	3.2500	3.2500	3.0900	3.0900	-6.928%	280	805	-10.356%
2026-01-07	3.3200	3.3200	3.3200	3.3200	+4.732%	1	882	-16.566%
2025-12-31	3.1700	3.1700	3.1700	3.1700	-0.314%	1	882	-12.618%
2025-12-30	3.1500	3.1800	3.1500	3.1800	-3.049%	10	882	-12.893%
2025-12-22	3.5400	3.5800	3.2700	3.2800	-7.606%	7	882	-15.549%
2025-12-19	3.5500	3.5500	3.5000	3.5500	-18.391%	67	881	-21.972%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+0.694%	94	815	-36.322%
2025-12-17	4.4400	4.4400	4.3200	4.3200	+4.096%	9	738	-35.880%
2025-12-15	4.2800	4.2800	4.0400	4.1500	+7.235%	128	729	-33.253%
2025-12-12	3.4000	3.8700	3.4000	3.8700	+3.200%	288	611	-28.424%
2025-12-11	3.8000	3.8000	3.7400	3.7500	+10.294%	10	530	-26.133%
2025-12-04	3.4500	3.4500	3.4000	3.4000	-21.839%	6	522	-18.529%
2025-11-25	4.4200	4.4200	4.3500	4.3500	+8.479%	113	522	-36.322%
2025-11-24	4.0100	4.0100	4.0100	4.0100	+56.031%	1	521	-30.923%
2025-11-20	2.5400	2.5700	2.5400	2.5700	+52.071%	2	520	+7.782%
2025-09-30	1.6900	1.6900	1.6900	1.6900	-23.874%	1	520	+63.905%
2025-08-22	2.2200	2.2200	2.2200	2.2200	+20.000%	1	520	+24.775%
2025-08-01	1.8500	1.8500	1.8500	1.8500	-7.500%	1	520	+49.730%
2025-07-16	2.0000	2.0000	2.0000	2.0000	+4.167%	1	519	+38.500%
2025-07-10	2.0700	2.0700	1.9200	1.9200	-5.882%	2	520	+44.271%
2025-07-03	2.0400	2.0400	2.0400	2.0400	-3.774%	1	521	+35.784%
2025-07-02	2.3200	2.3200	2.1200	2.1200	-17.188%	37	521	+30.660%
2025-06-27	2.4400	2.5600	2.4400	2.5600	+1.992%	2	487	+8.203%
2025-06-26	2.4500	2.5100	2.4500	2.5100	+2.449%	4	487	+10.359%
2025-06-16	2.4500	2.4500	2.4500	2.4500	-28.986%	1	487	+13.061%
2025-06-11	3.4500	3.4500	3.4500	3.4500	-20.690%	1	486	-19.710%
2025-06-02	4.4000	4.4000	4.3500	4.3500	-2.247%	9	487	-36.322%
2025-05-30	4.4500	4.4500	4.4500	4.4500	-2.198%	6	487	-37.753%
2025-05-29	4.4500	4.5500	4.4500	4.5500	+7.059%	6	487	-39.121%
2025-05-13	4.3000	4.3000	4.2500	4.2500	-13.265%	2	487	-34.824%
2025-05-12	4.9000	4.9000	4.9000	4.9000	-34.228%	1	489	-43.469%
2025-04-29	7.4500	7.4500	7.4500	7.4500	-33.184%	3	488	-62.819%
2025-04-21	10.9500	11.2000	10.8500	11.1500	+14.359%	271	488	-75.157%
2025-04-04	10.1000	10.1000	9.7500	9.7500	+27.953%	4	251	-71.590%
2025-04-03	7.7000	7.7000	7.6200	7.6200	+32.522%	2	251	-63.648%
2025-03-27	5.8000	5.8000	5.7500	5.7500	+11.650%	19	252	-51.826%
2025-03-26	5.1000	5.1500	5.1000	5.1500	+4.040%	2	233	-46.214%
2025-03-25	4.9500	4.9500	4.9500	4.9500	-13.913%	2	231	-44.040%
2025-03-18	5.7500	5.7500	5.7500	5.7500	+5.505%	1	231	-51.826%
2025-03-12	6.0500	6.0500	5.4500	5.4500	-22.143%	34	230	-49.174%
2025-03-11	7.0000	7.0000	7.0000	7.0000	+27.273%	1	198	-60.429%
2025-03-06	4.9500	5.5000	4.9500	5.5000	+14.583%	112	86	-49.636%
2025-03-05	4.8000	4.8000	4.8000	4.8000	+33.333%	1	86	-42.292%
2025-02-25	3.6000	3.6000	3.6000	3.6000	+19.601%	56	30	-23.056%
2025-02-18	2.8000	3.0100	2.8000	3.0100	-7.951%	2	30	-7.973%
2025-02-14	3.1300	3.2700	3.1300	3.2700	+1.238%	4	28	-15.291%
2025-02-04	3.2300	3.2300	3.2300	3.2300	-10.278%	1	28	-14.241%
2025-01-27	3.6000	3.6000	3.6000	3.6000	+44.000%	1	27	-23.056%
2025-01-24	2.5000	2.5000	2.5000	2.5000	+5.485%	2	27	+10.800%
2025-01-23	2.3700	2.3700	2.3700	2.3700	-21.000%	1	27	+16.878%
2025-01-21	3.0000	3.0000	3.0000	3.0000	-9.091%	21	28	-7.667%
2025-01-03	3.3000	3.3000	3.3000	3.3000	+3.125%	40	35	-16.061%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+4.918%	9	17	-13.438%
2024-12-12	3.0500	3.0500	3.0500	3.0500	+6.272%	2	8	-9.180%
2024-12-11	2.8700	2.8700	2.8700	2.8700	-2.048%	3	6	-3.484%
2024-12-10	2.9300	2.9300	2.9300	2.9300	0.000%	1	3	-5.461%
2024-12-02	2.9300	2.9300	2.9300	2.9300	-19.726%	1	2	-5.461%
2024-10-31	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	-24.110%