Dark

ORCL20280121P100
ORCL Jan 21 2028 100.00 Put (ORCL280121P00100000)
option OPRA

EOD

Jul 1, 2026

16.40-0.365%(-0.06)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.1300	16.4700	16.1300	16.4000	-0.365%	204	3,464	0.000%
2026-06-30	16.1500	16.6300	15.7600	16.4600	+1.920%	7	3,366	-0.365%
2026-06-29	16.0000	16.1500	15.7500	16.1500	+3.393%	8	3,365	+1.548%
2026-06-26	15.6200	15.6200	15.6200	15.6200	+3.239%	1	3,369	+4.994%
2026-06-25	14.0000	15.3000	14.0000	15.1300	+13.164%	6	3,368	+8.394%
2026-06-24	12.7000	13.3700	12.6600	13.3700	+6.960%	7	3,368	+22.663%
2026-06-23	12.1500	12.5000	12.1500	12.5000	+12.918%	13	3,371	+31.200%
2026-06-22	11.0700	11.0700	11.0700	11.0700	+4.434%	1	3,379	+48.148%
2026-06-18	10.6000	10.6000	10.6000	10.6000	+0.952%	3	3,375	+54.717%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+1.744%	5	3,375	+56.190%
2026-06-15	10.3300	10.3600	10.2900	10.3200	-10.261%	5	3,375	+58.915%
2026-06-12	11.4000	11.7500	11.4000	11.5000	+1.322%	6	3,375	+42.609%
2026-06-11	11.7500	12.0000	11.3500	11.3500	+13.500%	9	3,375	+44.493%
2026-06-09	10.5400	10.5400	10.0000	10.0000	+7.527%	7	3,371	+64.000%
2026-06-08	9.4700	9.4700	9.3000	9.3000	+5.085%	1,001	3,372	+76.344%
2026-06-05	8.6000	8.8500	8.6000	8.8500	+8.589%	30	2,373	+85.311%
2026-06-04	8.5000	8.5000	8.1500	8.1500	-4.118%	5	2,343	+101.227%
2026-06-03	8.6000	8.7000	8.2600	8.5000	+3.785%	485	2,339	+92.941%
2026-06-02	10.1200	10.1200	7.9400	8.1900	-6.400%	111	2,356	+100.244%
2026-06-01	8.8000	9.0500	8.3000	8.7500	-3.208%	12	2,320	+87.429%
2026-05-29	9.3500	9.4300	9.0000	9.0400	-7.282%	10	2,320	+81.416%
2026-05-28	10.0000	10.0000	9.7500	9.7500	-6.250%	3	2,320	+68.205%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-0.478%	1	2,320	+57.692%
2026-05-21	10.4500	10.4500	10.4500	10.4500	-5.000%	3	2,320	+56.938%
2026-05-20	11.2000	11.2000	11.0000	11.0000	-2.222%	3	2,320	+49.091%
2026-05-18	11.1000	11.2500	10.8500	11.2500	+2.273%	25	2,323	+45.778%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+5.769%	1	2,323	+49.091%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-8.932%	1	2,324	+57.692%
2026-05-12	10.5500	11.8000	10.5500	11.4200	+7.634%	9	2,325	+43.608%
2026-05-11	10.9000	10.9000	10.5600	10.6100	-0.376%	25	2,325	+54.571%
2026-05-08	10.7000	10.7000	10.6000	10.6500	+0.948%	6	2,327	+53.991%
2026-05-07	11.0000	11.0000	10.5500	10.5500	-4.525%	5	2,324	+55.450%
2026-05-06	11.0000	11.2100	10.7100	11.0500	-1.339%	1,006	2,323	+48.416%
2026-05-05	11.2500	11.2500	11.0000	11.2000	-1.322%	14	3,311	+46.429%
2026-05-04	11.8000	11.8000	11.3000	11.3500	-9.054%	34	3,323	+44.493%
2026-05-01	12.5000	13.0000	12.2500	12.4800	-6.517%	138	3,317	+31.410%
2026-04-30	13.5500	13.5500	13.3500	13.3500	+1.521%	1,001	3,317	+22.846%
2026-04-29	13.4000	13.4000	13.1000	13.1500	+3.137%	156	2,326	+24.715%
2026-04-28	12.7700	12.7700	12.7500	12.7500	+6.250%	2	2,271	+28.627%
2026-04-27	11.9200	12.0000	11.9200	12.0000	+5.727%	11	2,270	+36.667%
2026-04-23	11.2000	11.6100	11.2000	11.3500	+7.075%	36	2,260	+44.493%
2026-04-22	10.5100	10.6000	10.5100	10.6000	-1.395%	3	2,259	+54.717%
2026-04-21	10.7500	10.7500	10.7500	10.7500	-7.883%	1	2,263	+52.558%
2026-04-20	11.4000	11.6700	11.4000	11.6700	+3.092%	3	2,263	+40.531%
2026-04-17	11.5500	11.6500	11.0000	11.3200	+0.891%	73	2,262	+44.876%
2026-04-16	12.2000	12.2000	11.2200	11.2200	-12.617%	30	2,235	+46.168%
2026-04-15	12.5200	12.8400	12.3000	12.8400	-4.818%	9	2,224	+27.726%
2026-04-14	12.1100	14.0000	12.1100	13.4900	-6.319%	72	2,226	+21.572%
2026-04-13	16.0000	16.0000	14.4000	14.4000	-14.793%	17	2,258	+13.889%
2026-04-10	17.0500	17.2800	15.4000	16.9000	-0.588%	12	2,254	-2.959%
2026-04-09	16.6000	17.1500	16.4000	17.0000	+7.595%	52	2,251	-3.529%
2026-04-08	15.7700	15.8000	15.7500	15.8000	-0.629%	21	2,268	+3.797%
2026-04-06	15.9000	15.9000	15.9000	15.9000	-4.505%	1	2,279	+3.145%
2026-03-31	16.6500	16.6500	16.6500	16.6500	-3.478%	1	2,279	-1.502%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+2.985%	2	2,279	-4.928%
2026-03-27	17.2000	17.2000	16.7500	16.7500	+0.904%	23	2,281	-2.090%
2026-03-26	16.2000	16.6000	16.2000	16.6000	+3.106%	10	2,291	-1.205%
2026-03-25	16.0000	16.1000	15.6500	16.1000	+4.207%	20	2,296	+1.863%
2026-03-24	15.5700	15.6000	15.3000	15.4500	+6.478%	9	2,297	+6.149%
2026-03-23	14.4600	14.8000	14.4600	14.5100	-6.688%	59	2,298	+13.025%
2026-03-20	15.1000	15.5500	15.1000	15.5500	+7.241%	2	2,241	+5.466%
2026-03-19	14.6000	14.6000	14.5000	14.5000	-1.361%	5	2,241	+13.103%
2026-03-18	14.6000	14.7000	14.6000	14.7000	+1.730%	2	2,243	+11.565%
2026-03-17	14.5500	14.5500	14.2000	14.4500	0.000%	5	2,243	+13.495%
2026-03-16	14.6900	14.6900	14.2000	14.4500	-1.701%	17	2,243	+13.495%
2026-03-13	14.3200	14.7000	14.3200	14.7000	+4.255%	3	2,248	+11.565%
2026-03-12	13.3500	14.1000	13.3500	14.1000	-1.399%	5	2,247	+16.312%
2026-03-11	14.0500	15.0000	13.0000	14.3000	-11.180%	117	2,246	+14.685%
2026-03-10	16.0000	16.4000	15.9500	16.1000	-2.424%	66	2,248	+1.863%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+3.513%	1	2,247	-0.606%
2026-03-06	16.2500	16.2500	15.4500	15.9400	-1.239%	25	2,246	+2.886%
2026-03-05	15.4500	16.3000	15.3200	16.1400	+2.346%	100	2,249	+1.611%
2026-03-04	16.3700	16.3700	15.7700	15.7700	-4.424%	33	2,280	+3.995%
2026-03-03	17.8000	17.8000	16.5000	16.5000	-0.722%	11	2,288	-0.606%
2026-03-02	17.7000	17.7000	16.4500	16.6200	-5.029%	44	2,287	-1.324%
2026-02-27	17.7500	17.9000	17.4500	17.5000	+4.478%	23	2,265	-6.286%
2026-02-26	16.6900	17.7000	16.6900	16.7500	-1.760%	10	2,269	-2.090%
2026-02-25	17.3000	17.3000	16.7100	17.0500	-2.292%	25	2,269	-3.812%
2026-02-24	17.9500	17.9500	17.4500	17.4500	-5.163%	32	2,269	-6.017%
2026-02-23	17.7200	18.7500	17.7200	18.4000	+13.231%	408	2,254	-10.870%
2026-02-20	16.1000	16.2500	16.0700	16.2500	+5.519%	21	1,909	+0.923%
2026-02-19	15.3500	15.4000	15.3500	15.4000	-3.145%	150	1,891	+6.494%
2026-02-17	15.4100	16.2900	15.4100	15.9000	+6.355%	11	1,741	+3.145%
2026-02-13	14.5900	14.9500	14.5900	14.9500	-3.548%	6	1,748	+9.699%
2026-02-12	15.6000	15.8000	15.5000	15.5000	-0.257%	7	1,748	+5.806%
2026-02-11	14.8700	15.6000	14.8700	15.5400	+3.946%	13	1,750	+5.534%
2026-02-10	15.0500	15.0500	14.7000	14.9500	-2.922%	14	1,751	+9.699%
2026-02-09	15.5400	15.9000	14.5000	15.4000	-14.063%	39	1,751	+6.494%
2026-02-06	17.6000	18.0500	17.3500	17.9200	-4.681%	41	1,733	-8.482%
2026-02-05	17.7000	18.8000	17.5000	18.8000	+14.286%	133	1,740	-12.766%
2026-02-04	16.6200	17.1000	15.6000	16.4500	+7.166%	600	1,680	-0.304%
2026-02-03	14.0500	15.3500	14.0500	15.3500	+12.868%	38	1,105	+6.840%
2026-02-02	12.4000	13.6000	12.4000	13.6000	+3.817%	36	1,073	+20.588%
2026-01-30	13.1900	13.1900	13.0900	13.1000	-0.304%	32	1,068	+25.191%
2026-01-29	13.1400	13.1400	13.1400	13.1400	+12.308%	1	1,048	+24.810%
2026-01-28	11.4000	12.0000	11.4000	11.7000	+1.036%	13	1,048	+40.171%
2026-01-27	10.7500	11.5800	10.7500	11.5800	+7.123%	92	1,048	+41.623%
2026-01-26	10.8100	10.8100	10.8100	10.8100	-5.175%	1	1,047	+51.711%
2026-01-23	11.1000	11.6300	11.1000	11.4000	+2.703%	47	1,047	+43.860%
2026-01-22	11.2000	11.5500	11.0000	11.1000	-5.451%	16	1,054	+47.748%
2026-01-21	11.5000	12.3700	11.5000	11.7400	+9.617%	14	1,051	+39.693%
2026-01-20	10.2500	10.7100	10.2500	10.7100	+7.100%	37	1,053	+53.128%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+3.306%	8	1,051	+64.000%
2026-01-15	9.4000	9.9000	9.4000	9.6800	+17.333%	16	1,051	+69.421%
2026-01-13	8.5100	8.5100	8.2500	8.2500	-4.070%	2	1,050	+98.788%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-10.881%	21	1,050	+90.698%
2026-01-08	9.7400	9.7400	9.6500	9.6500	+2.769%	3	1,029	+69.948%
2026-01-07	9.2500	9.3900	9.2500	9.3900	+1.514%	6	1,029	+74.654%
2026-01-05	9.2500	9.2500	9.2500	9.2500	+4.520%	1	1,030	+77.297%
2025-12-31	9.0000	9.0000	8.8400	8.8500	-1.885%	3	1,030	+85.311%
2025-12-30	8.4000	9.2700	8.4000	9.0200	-3.011%	17	1,030	+81.818%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+3.333%	1	1,033	+76.344%
2025-12-26	8.9300	9.1200	8.9300	9.0000	-1.532%	7	1,033	+82.222%
2025-12-24	9.1400	9.1400	9.1400	9.1400	+0.994%	5	1,029	+79.431%
2025-12-22	9.3200	9.3200	9.0500	9.0500	-7.179%	4	1,029	+81.215%
2025-12-19	10.5000	10.5000	9.6500	9.7500	-10.550%	15	1,028	+68.205%
2025-12-18	10.6500	10.9300	10.6500	10.9000	-3.965%	25	1,022	+50.459%
2025-12-17	10.7500	11.3500	10.7500	11.3500	+14.646%	627	1,020	+44.493%
2025-12-16	10.4500	10.8500	9.9000	9.9000	-3.603%	7	552	+65.657%
2025-12-15	10.7500	10.8500	10.2700	10.2700	+2.700%	40	547	+59.688%
2025-12-12	9.3000	10.3500	9.3000	10.0000	0.000%	529	513	+64.000%