Dark

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

EOD

Aug 27, 2026

14.06-2.361%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.5500	14.0600	13.5500	14.0600	-2.361%	3	4,838	0.000%
2026-08-26	14.4400	14.9700	14.2500	14.4000	-6.189%	90	4,839	-2.361%
2026-08-25	15.3500	15.3500	15.3500	15.3500	-0.647%	1	4,848	-8.404%
2026-08-24	16.1500	16.1500	15.4500	15.4500	0.000%	3	4,847	-8.997%
2026-08-21	15.0000	15.4500	15.0000	15.4500	-2.215%	8	4,849	-8.997%
2026-08-20	15.8000	15.8000	15.8000	15.8000	-0.940%	3	4,854	-11.013%
2026-08-19	16.1400	16.6000	15.9500	15.9500	-0.188%	27	4,854	-11.850%
2026-08-18	15.9800	15.9800	15.9800	15.9800	+4.240%	4	4,843	-12.015%
2026-08-17	15.3300	15.3300	15.3300	15.3300	+3.581%	10	4,847	-8.284%
2026-08-14	15.0500	15.2300	14.8000	14.8000	+0.339%	16	4,841	-5.000%
2026-08-13	14.5900	15.0500	14.4000	14.7500	-2.318%	16	4,833	-4.678%
2026-08-12	15.8500	16.0100	15.1000	15.1000	-9.309%	20	4,840	-6.887%
2026-08-11	16.9500	17.0500	16.6500	16.6500	0.000%	33	4,847	-15.556%
2026-08-10	16.6700	16.6700	16.6300	16.6500	-6.355%	10	4,835	-15.556%
2026-08-07	17.7000	18.0000	17.7000	17.7800	-3.317%	14	4,845	-20.922%
2026-08-06	18.2500	18.3900	18.2500	18.3900	+0.933%	4	4,838	-23.545%
2026-08-05	18.5500	18.5500	18.0000	18.2200	-0.383%	48	4,838	-22.832%
2026-08-04	19.0000	19.0000	18.2900	18.2900	-4.987%	58	4,862	-23.127%
2026-08-03	20.2000	21.1000	19.2500	19.2500	-10.047%	213	4,818	-26.961%
2026-07-31	21.6500	22.1500	21.4000	21.4000	-4.464%	737	4,662	-34.299%
2026-07-30	23.3700	23.3700	21.8500	22.4000	-10.400%	23	4,391	-37.232%
2026-07-29	24.7000	25.0000	23.5700	25.0000	+4.471%	33	4,381	-43.760%
2026-07-28	24.4700	24.4700	23.9300	23.9300	-1.034%	5	4,373	-41.245%
2026-07-27	24.8700	24.8700	24.0800	24.1800	-6.569%	11	4,368	-41.853%
2026-07-24	22.5500	25.8800	22.5500	25.8800	+7.609%	644	4,360	-45.672%
2026-07-23	23.5600	24.3300	23.5000	24.0500	+5.529%	59	4,244	-41.538%
2026-07-22	21.8700	23.2000	21.8700	22.7900	+4.782%	36	4,208	-38.306%
2026-07-21	23.0000	23.0000	21.7500	21.7500	-3.548%	39	4,210	-35.356%
2026-07-20	22.4500	23.5500	22.4500	22.5500	+4.253%	35	4,196	-37.650%
2026-07-17	21.7000	21.9800	21.1000	21.6300	-1.233%	66	4,195	-34.998%
2026-07-16	20.5600	22.0000	20.5600	21.9000	+11.678%	37	4,150	-35.799%
2026-07-15	20.1500	20.5000	19.5000	19.6100	-5.266%	137	4,135	-28.302%
2026-07-14	19.1000	20.7400	19.1000	20.7000	+3.500%	246	4,036	-32.077%
2026-07-13	18.4000	20.0000	18.4000	20.0000	+13.766%	528	4,023	-29.700%
2026-07-10	17.0000	18.0000	17.0000	17.5800	+4.518%	4	3,805	-20.023%
2026-07-09	16.6900	17.2300	16.6900	16.8200	-8.338%	141	3,802	-16.409%
2026-07-08	17.8700	18.4000	17.8700	18.3500	+1.944%	11	3,727	-23.379%
2026-07-07	18.0500	18.3000	17.9600	18.0000	+2.273%	11	3,718	-21.889%
2026-07-02	16.2500	17.9500	16.2500	17.6000	+7.317%	432	3,464	-20.114%
2026-07-01	16.1300	16.4700	16.1300	16.4000	-0.365%	204	3,464	-14.268%
2026-06-30	16.1500	16.6300	15.7600	16.4600	+1.920%	7	3,366	-14.581%
2026-06-29	16.0000	16.1500	15.7500	16.1500	+3.393%	8	3,365	-12.941%
2026-06-26	15.6200	15.6200	15.6200	15.6200	+3.239%	1	3,369	-9.987%
2026-06-25	14.0000	15.3000	14.0000	15.1300	+13.164%	6	3,368	-7.072%
2026-06-24	12.7000	13.3700	12.6600	13.3700	+6.960%	7	3,368	+5.161%
2026-06-23	12.1500	12.5000	12.1500	12.5000	+12.918%	13	3,371	+12.480%
2026-06-22	11.0700	11.0700	11.0700	11.0700	+4.434%	1	3,379	+27.010%
2026-06-18	10.6000	10.6000	10.6000	10.6000	+0.952%	3	3,375	+32.642%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+1.744%	5	3,375	+33.905%
2026-06-15	10.3300	10.3600	10.2900	10.3200	-10.261%	5	3,375	+36.240%
2026-06-12	11.4000	11.7500	11.4000	11.5000	+1.322%	6	3,375	+22.261%
2026-06-11	11.7500	12.0000	11.3500	11.3500	+13.500%	9	3,375	+23.877%
2026-06-09	10.5400	10.5400	10.0000	10.0000	+7.527%	7	3,371	+40.600%
2026-06-08	9.4700	9.4700	9.3000	9.3000	+5.085%	1,001	3,372	+51.183%
2026-06-05	8.6000	8.8500	8.6000	8.8500	+8.589%	30	2,373	+58.870%
2026-06-04	8.5000	8.5000	8.1500	8.1500	-4.118%	5	2,343	+72.515%
2026-06-03	8.6000	8.7000	8.2600	8.5000	+3.785%	485	2,339	+65.412%
2026-06-02	10.1200	10.1200	7.9400	8.1900	-6.400%	111	2,356	+71.673%
2026-06-01	8.8000	9.0500	8.3000	8.7500	-3.208%	12	2,320	+60.686%
2026-05-29	9.3500	9.4300	9.0000	9.0400	-7.282%	10	2,320	+55.531%
2026-05-28	10.0000	10.0000	9.7500	9.7500	-6.250%	3	2,320	+44.205%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-0.478%	1	2,320	+35.192%
2026-05-21	10.4500	10.4500	10.4500	10.4500	-5.000%	3	2,320	+34.545%
2026-05-20	11.2000	11.2000	11.0000	11.0000	-2.222%	3	2,320	+27.818%
2026-05-18	11.1000	11.2500	10.8500	11.2500	+2.273%	25	2,323	+24.978%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+5.769%	1	2,323	+27.818%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-8.932%	1	2,324	+35.192%
2026-05-12	10.5500	11.8000	10.5500	11.4200	+7.634%	9	2,325	+23.117%
2026-05-11	10.9000	10.9000	10.5600	10.6100	-0.376%	25	2,325	+32.516%
2026-05-08	10.7000	10.7000	10.6000	10.6500	+0.948%	6	2,327	+32.019%
2026-05-07	11.0000	11.0000	10.5500	10.5500	-4.525%	5	2,324	+33.270%
2026-05-06	11.0000	11.2100	10.7100	11.0500	-1.339%	1,006	2,323	+27.240%
2026-05-05	11.2500	11.2500	11.0000	11.2000	-1.322%	14	3,311	+25.536%
2026-05-04	11.8000	11.8000	11.3000	11.3500	-9.054%	34	3,323	+23.877%
2026-05-01	12.5000	13.0000	12.2500	12.4800	-6.517%	138	3,317	+12.660%
2026-04-30	13.5500	13.5500	13.3500	13.3500	+1.521%	1,001	3,317	+5.318%
2026-04-29	13.4000	13.4000	13.1000	13.1500	+3.137%	156	2,326	+6.920%
2026-04-28	12.7700	12.7700	12.7500	12.7500	+6.250%	2	2,271	+10.275%
2026-04-27	11.9200	12.0000	11.9200	12.0000	+5.727%	11	2,270	+17.167%
2026-04-23	11.2000	11.6100	11.2000	11.3500	+7.075%	36	2,260	+23.877%
2026-04-22	10.5100	10.6000	10.5100	10.6000	-1.395%	3	2,259	+32.642%
2026-04-21	10.7500	10.7500	10.7500	10.7500	-7.883%	1	2,263	+30.791%
2026-04-20	11.4000	11.6700	11.4000	11.6700	+3.092%	3	2,263	+20.480%
2026-04-17	11.5500	11.6500	11.0000	11.3200	+0.891%	73	2,262	+24.205%
2026-04-16	12.2000	12.2000	11.2200	11.2200	-12.617%	30	2,235	+25.312%
2026-04-15	12.5200	12.8400	12.3000	12.8400	-4.818%	9	2,224	+9.502%
2026-04-14	12.1100	14.0000	12.1100	13.4900	-6.319%	72	2,226	+4.225%
2026-04-13	16.0000	16.0000	14.4000	14.4000	-14.793%	17	2,258	-2.361%
2026-04-10	17.0500	17.2800	15.4000	16.9000	-0.588%	12	2,254	-16.805%
2026-04-09	16.6000	17.1500	16.4000	17.0000	+7.595%	52	2,251	-17.294%
2026-04-08	15.7700	15.8000	15.7500	15.8000	-0.629%	21	2,268	-11.013%
2026-04-06	15.9000	15.9000	15.9000	15.9000	-4.505%	1	2,279	-11.572%
2026-03-31	16.6500	16.6500	16.6500	16.6500	-3.478%	1	2,279	-15.556%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+2.985%	2	2,279	-18.493%
2026-03-27	17.2000	17.2000	16.7500	16.7500	+0.904%	23	2,281	-16.060%
2026-03-26	16.2000	16.6000	16.2000	16.6000	+3.106%	10	2,291	-15.301%
2026-03-25	16.0000	16.1000	15.6500	16.1000	+4.207%	20	2,296	-12.671%
2026-03-24	15.5700	15.6000	15.3000	15.4500	+6.478%	9	2,297	-8.997%
2026-03-23	14.4600	14.8000	14.4600	14.5100	-6.688%	59	2,298	-3.101%
2026-03-20	15.1000	15.5500	15.1000	15.5500	+7.241%	2	2,241	-9.582%
2026-03-19	14.6000	14.6000	14.5000	14.5000	-1.361%	5	2,241	-3.034%
2026-03-18	14.6000	14.7000	14.6000	14.7000	+1.730%	2	2,243	-4.354%
2026-03-17	14.5500	14.5500	14.2000	14.4500	0.000%	5	2,243	-2.699%
2026-03-16	14.6900	14.6900	14.2000	14.4500	-1.701%	17	2,243	-2.699%
2026-03-13	14.3200	14.7000	14.3200	14.7000	+4.255%	3	2,248	-4.354%
2026-03-12	13.3500	14.1000	13.3500	14.1000	-1.399%	5	2,247	-0.284%
2026-03-11	14.0500	15.0000	13.0000	14.3000	-11.180%	117	2,246	-1.678%
2026-03-10	16.0000	16.4000	15.9500	16.1000	-2.424%	66	2,248	-12.671%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+3.513%	1	2,247	-14.788%
2026-03-06	16.2500	16.2500	15.4500	15.9400	-1.239%	25	2,246	-11.794%
2026-03-05	15.4500	16.3000	15.3200	16.1400	+2.346%	100	2,249	-12.887%
2026-03-04	16.3700	16.3700	15.7700	15.7700	-4.424%	33	2,280	-10.843%
2026-03-03	17.8000	17.8000	16.5000	16.5000	-0.722%	11	2,288	-14.788%
2026-03-02	17.7000	17.7000	16.4500	16.6200	-5.029%	44	2,287	-15.403%
2026-02-27	17.7500	17.9000	17.4500	17.5000	+4.478%	23	2,265	-19.657%
2026-02-26	16.6900	17.7000	16.6900	16.7500	-1.760%	10	2,269	-16.060%
2026-02-25	17.3000	17.3000	16.7100	17.0500	-2.292%	25	2,269	-17.537%
2026-02-24	17.9500	17.9500	17.4500	17.4500	-5.163%	32	2,269	-19.427%
2026-02-23	17.7200	18.7500	17.7200	18.4000	+13.231%	408	2,254	-23.587%
2026-02-20	16.1000	16.2500	16.0700	16.2500	+5.519%	21	1,909	-13.477%
2026-02-19	15.3500	15.4000	15.3500	15.4000	-3.145%	150	1,891	-8.701%
2026-02-17	15.4100	16.2900	15.4100	15.9000	+6.355%	11	1,741	-11.572%
2026-02-13	14.5900	14.9500	14.5900	14.9500	-3.548%	6	1,748	-5.953%
2026-02-12	15.6000	15.8000	15.5000	15.5000	-0.257%	7	1,748	-9.290%
2026-02-11	14.8700	15.6000	14.8700	15.5400	+3.946%	13	1,750	-9.524%
2026-02-10	15.0500	15.0500	14.7000	14.9500	-2.922%	14	1,751	-5.953%
2026-02-09	15.5400	15.9000	14.5000	15.4000	-14.063%	39	1,751	-8.701%
2026-02-06	17.6000	18.0500	17.3500	17.9200	-4.681%	41	1,733	-21.540%
2026-02-05	17.7000	18.8000	17.5000	18.8000	+14.286%	133	1,740	-25.213%
2026-02-04	16.6200	17.1000	15.6000	16.4500	+7.166%	600	1,680	-14.529%
2026-02-03	14.0500	15.3500	14.0500	15.3500	+12.868%	38	1,105	-8.404%
2026-02-02	12.4000	13.6000	12.4000	13.6000	+3.817%	36	1,073	+3.382%
2026-01-30	13.1900	13.1900	13.0900	13.1000	-0.304%	32	1,068	+7.328%
2026-01-29	13.1400	13.1400	13.1400	13.1400	+12.308%	1	1,048	+7.002%
2026-01-28	11.4000	12.0000	11.4000	11.7000	+1.036%	13	1,048	+20.171%
2026-01-27	10.7500	11.5800	10.7500	11.5800	+7.123%	92	1,048	+21.416%
2026-01-26	10.8100	10.8100	10.8100	10.8100	-5.175%	1	1,047	+30.065%
2026-01-23	11.1000	11.6300	11.1000	11.4000	+2.703%	47	1,047	+23.333%
2026-01-22	11.2000	11.5500	11.0000	11.1000	-5.451%	16	1,054	+26.667%
2026-01-21	11.5000	12.3700	11.5000	11.7400	+9.617%	14	1,051	+19.761%
2026-01-20	10.2500	10.7100	10.2500	10.7100	+7.100%	37	1,053	+31.279%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+3.306%	8	1,051	+40.600%
2026-01-15	9.4000	9.9000	9.4000	9.6800	+17.333%	16	1,051	+45.248%
2026-01-13	8.5100	8.5100	8.2500	8.2500	-4.070%	2	1,050	+70.424%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-10.881%	21	1,050	+63.488%
2026-01-08	9.7400	9.7400	9.6500	9.6500	+2.769%	3	1,029	+45.699%
2026-01-07	9.2500	9.3900	9.2500	9.3900	+1.514%	6	1,029	+49.734%
2026-01-05	9.2500	9.2500	9.2500	9.2500	+4.520%	1	1,030	+52.000%
2025-12-31	9.0000	9.0000	8.8400	8.8500	-1.885%	3	1,030	+58.870%
2025-12-30	8.4000	9.2700	8.4000	9.0200	-3.011%	17	1,030	+55.876%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+3.333%	1	1,033	+51.183%
2025-12-26	8.9300	9.1200	8.9300	9.0000	-1.532%	7	1,033	+56.222%
2025-12-24	9.1400	9.1400	9.1400	9.1400	+0.994%	5	1,029	+53.829%
2025-12-22	9.3200	9.3200	9.0500	9.0500	-7.179%	4	1,029	+55.359%
2025-12-19	10.5000	10.5000	9.6500	9.7500	-10.550%	15	1,028	+44.205%
2025-12-18	10.6500	10.9300	10.6500	10.9000	-3.965%	25	1,022	+28.991%
2025-12-17	10.7500	11.3500	10.7500	11.3500	+14.646%	627	1,020	+23.877%
2025-12-16	10.4500	10.8500	9.9000	9.9000	-3.603%	7	552	+42.020%
2025-12-15	10.7500	10.8500	10.2700	10.2700	+2.700%	40	547	+36.904%
2025-12-12	9.3000	10.3500	9.3000	10.0000	0.000%	529	513	+40.600%