Dark

ORCL20280121P105
ORCL Jan 21 2028 105.00 Put (ORCL280121P00105000)
option OPRA

EOD

Aug 27, 2026

15.90-4.332%(-0.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	16.6600	16.6600	15.9000	15.9000	-4.332%	2	3,407	0.000%
2026-08-26	16.5900	16.9000	16.5900	16.6200	-5.299%	23	3,405	-4.332%
2026-08-21	17.0500	17.5500	17.0000	17.5500	-2.500%	110	3,404	-9.402%
2026-08-20	18.0000	18.0000	18.0000	18.0000	-0.826%	400	3,375	-11.667%
2026-08-18	18.1500	18.1500	18.1500	18.1500	+4.011%	4	3,075	-12.397%
2026-08-17	17.6500	17.6500	17.4000	17.4500	+2.346%	11	3,075	-8.883%
2026-08-14	17.0500	17.0500	17.0500	17.0500	-0.699%	2	3,073	-6.745%
2026-08-12	17.5500	18.0700	17.1700	17.1700	-9.727%	59	3,075	-7.397%
2026-08-11	19.0200	19.0200	19.0200	19.0200	+1.170%	1	3,044	-16.404%
2026-08-10	19.2700	19.2700	18.8000	18.8000	-4.954%	2	3,043	-15.426%
2026-08-07	19.4000	20.0000	19.4000	19.7800	-2.079%	12	3,042	-19.616%
2026-08-05	20.2500	20.7900	20.2000	20.2000	-1.703%	89	3,039	-21.287%
2026-08-04	20.2500	21.2400	20.1500	20.5500	-6.591%	1,030	3,002	-22.628%
2026-08-03	22.5000	22.5000	22.0000	22.0000	-10.167%	2	2,292	-27.727%
2026-07-31	23.9000	24.4900	23.9000	24.4900	-8.105%	2	2,292	-35.076%
2026-07-27	26.6500	26.9000	26.6500	26.6500	-2.559%	443	2,290	-40.338%
2026-07-24	28.3500	28.3500	27.2500	27.3500	+1.749%	114	2,047	-41.865%
2026-07-23	26.8800	26.8800	26.8800	26.8800	+6.498%	1	2,064	-40.848%
2026-07-20	24.6600	25.2400	24.6600	25.2400	+4.298%	4	2,065	-37.005%
2026-07-17	24.2600	24.2600	24.2000	24.2000	+1.340%	2	2,062	-34.298%
2026-07-16	23.5000	23.8800	23.5000	23.8800	+4.691%	7	2,062	-33.417%
2026-07-14	22.7500	22.8100	22.7500	22.8100	+2.287%	32	2,066	-30.294%
2026-07-13	21.2000	22.6400	21.1800	22.3000	+17.368%	871	2,065	-28.700%
2026-07-09	18.6000	19.0000	18.6000	19.0000	-1.554%	5	1,658	-16.316%
2026-07-07	19.3000	19.3000	19.3000	19.3000	+0.260%	3	1,657	-17.617%
2026-07-06	20.0400	20.0400	18.8700	19.2500	+5.769%	110	1,657	-17.403%
2026-07-02	18.2000	18.2000	18.2000	18.2000	-1.087%	18	1,542	-12.637%
2026-06-30	17.8000	18.4000	17.8000	18.4000	+51.941%	58	1,542	-13.587%
2026-06-18	12.1100	12.1100	12.1100	12.1100	-0.329%	1	1,519	+31.296%
2026-06-17	12.1500	12.1500	12.1500	12.1500	+4.741%	10	1,519	+30.864%
2026-06-15	11.6000	11.6000	11.5800	11.6000	-10.425%	12	1,519	+37.069%
2026-06-12	12.9500	12.9500	12.9500	12.9500	+20.465%	4	1,519	+22.780%
2026-06-08	10.6000	10.8100	10.6000	10.7500	+13.757%	18	1,519	+47.907%
2026-06-04	9.4500	9.5000	9.4500	9.4500	+0.532%	11	1,505	+68.254%
2026-06-02	9.6500	9.6500	9.2500	9.4000	-6.000%	115	1,499	+69.149%
2026-06-01	9.8500	10.0500	9.8500	10.0000	-1.478%	12	1,480	+59.000%
2026-05-29	10.5000	10.5000	10.1500	10.1500	-13.396%	10	1,480	+56.650%
2026-05-26	11.6500	11.7200	11.6500	11.7200	+0.171%	2	1,480	+35.666%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-4.490%	1	1,480	+35.897%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+0.823%	2	1,480	+29.796%
2026-05-13	12.1500	12.1500	12.1500	12.1500	+0.165%	1	1,480	+30.864%
2026-05-11	11.9500	12.1300	11.9500	12.1300	-0.165%	2	1,480	+31.080%
2026-05-07	12.1700	12.1700	12.1500	12.1500	-5.078%	2	1,481	+30.864%
2026-05-06	12.8000	12.8000	12.8000	12.8000	+1.266%	2	1,482	+24.219%
2026-05-05	12.5500	12.6400	12.5500	12.6400	-15.395%	2	1,484	+25.791%
2026-04-29	15.0000	15.0000	14.9400	14.9400	+3.534%	2	1,484	+6.426%
2026-04-28	14.5000	14.5000	14.4200	14.4300	+4.717%	40	1,484	+10.187%
2026-04-27	13.7800	13.7800	13.7800	13.7800	+13.884%	1	1,485	+15.385%
2026-04-22	12.6500	12.6500	11.7000	12.1000	-4.348%	3	1,484	+31.405%
2026-04-21	12.6500	12.6500	12.6500	12.6500	-0.784%	1	1,488	+25.692%
2026-04-20	12.7500	12.7500	12.7500	12.7500	+0.394%	1	1,488	+24.706%
2026-04-17	12.6200	12.7000	12.6200	12.7000	-16.447%	2	1,488	+25.197%
2026-04-14	14.9500	15.2000	14.8500	15.2000	-5.882%	11	1,487	+4.605%
2026-04-13	18.0000	18.0000	16.1500	16.1500	-12.703%	34	1,486	-1.548%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+7.558%	1	1,486	-14.054%
2026-04-08	17.2000	17.3000	17.2000	17.2000	-11.111%	63	1,485	-7.558%
2026-03-30	19.3500	19.3500	19.3500	19.3500	0.000%	600	1,485	-17.829%
2026-03-27	19.3500	19.3500	19.3500	19.3500	+7.679%	2	985	-17.829%
2026-03-26	17.9700	17.9700	17.9700	17.9700	+7.605%	350	987	-11.519%
2026-03-24	16.7000	16.7000	16.7000	16.7000	+2.833%	1	637	-4.790%
2026-03-19	16.7500	16.7500	16.2400	16.2400	+2.525%	3	636	-2.094%
2026-03-17	15.8400	15.8400	15.8400	15.8400	+2.857%	1	634	+0.379%
2026-03-11	14.0000	15.4000	14.0000	15.4000	-19.372%	11	633	+3.247%
2026-03-10	19.1000	19.1000	19.1000	19.1000	+7.971%	1	635	-16.754%
2026-03-04	17.6900	17.6900	17.6900	17.6900	-7.382%	1	635	-10.119%
2026-02-26	18.8500	19.1000	18.8500	19.1000	-2.101%	3	634	-16.754%
2026-02-24	19.5000	19.9000	19.5000	19.5100	-2.450%	8	634	-18.503%
2026-02-23	19.5000	20.0000	19.5000	20.0000	+12.994%	2	635	-20.500%
2026-02-17	17.7500	17.7500	17.7000	17.7000	+1.783%	2	636	-10.169%
2026-02-11	17.5000	17.5000	17.3900	17.3900	+5.330%	2	635	-8.568%
2026-02-10	17.0500	17.0500	16.4000	16.5100	-2.882%	5	635	-3.695%
2026-02-09	17.0000	17.0000	17.0000	17.0000	-11.917%	1	632	-6.471%
2026-02-06	19.2800	19.3000	19.2800	19.3000	-4.691%	30	631	-17.617%
2026-02-05	19.8200	20.2600	19.8200	20.2500	+9.459%	72	632	-21.481%
2026-02-04	17.7100	18.5000	17.7100	18.5000	+21.711%	8	606	-14.054%
2026-01-29	14.1800	15.2000	14.1800	15.2000	+19.216%	8	611	+4.605%
2026-01-28	13.2800	13.2800	12.7500	12.7500	+0.394%	23	616	+24.706%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+2.090%	3	621	+25.197%
2026-01-22	12.4800	12.4800	12.4400	12.4400	-4.966%	3	621	+27.814%
2026-01-21	13.1200	13.8800	13.0900	13.0900	+8.631%	19	621	+21.467%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+8.363%	5	624	+31.950%
2026-01-16	11.1200	11.1200	11.1200	11.1200	+3.828%	10	624	+42.986%
2026-01-15	10.7100	10.7100	10.7100	10.7100	+9.959%	1	624	+48.459%
2026-01-12	9.8800	9.8800	9.7400	9.7400	-4.510%	19	623	+63.244%
2026-01-09	10.4000	10.4000	10.2000	10.2000	-7.188%	2	636	+55.882%
2026-01-08	10.9900	10.9900	10.9900	10.9900	+8.276%	2	635	+44.677%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-1.456%	3	634	+56.650%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+3.310%	1	634	+54.369%
2025-12-30	9.9700	9.9700	9.9700	9.9700	-5.498%	1	634	+59.478%
2025-12-29	10.6000	10.6600	10.5500	10.5500	-0.472%	4	635	+50.711%
2025-12-26	10.6500	10.6500	10.3200	10.6000	-0.563%	51	633	+50.000%
2025-12-23	10.6600	10.6600	10.6600	10.6600	+4.407%	1	585	+49.156%
2025-12-22	11.0000	11.0000	10.2100	10.2100	-7.182%	8	585	+55.730%
2025-12-19	11.4800	11.4800	11.0000	11.0000	-11.504%	3	585	+44.545%
2025-12-18	12.4300	12.4300	12.4300	12.4300	-2.510%	1	584	+27.916%
2025-12-17	12.4000	12.7500	12.4000	12.7500	+11.842%	13	583	+24.706%
2025-12-16	11.4000	11.4000	11.4000	11.4000	-7.692%	1	573	+39.474%
2025-12-15	11.4500	12.3500	11.4500	12.3500	+7.391%	5	573	+28.745%
2025-12-12	10.4000	11.6000	10.4000	11.5000	+10.577%	96	571	+38.261%
2025-12-11	10.8500	11.4500	10.2400	10.4000	+15.556%	132	532	+52.885%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-5.263%	2	501	+76.667%
2025-12-05	9.6000	9.6000	9.5000	9.5000	+0.529%	21	499	+67.368%
2025-12-04	10.0000	10.0000	9.4500	9.4500	-3.077%	6	499	+68.254%
2025-12-03	10.4000	10.4000	9.7500	9.7500	-8.451%	482	495	+63.077%
2025-12-02	10.6500	10.6500	10.6500	10.6500	-1.934%	1	27	+49.296%
2025-12-01	10.8000	10.8600	10.8000	10.8600	+1.495%	2	27	+46.409%
2025-11-28	11.2400	11.2400	10.7000	10.7000	+1.905%	2	26	+48.598%
2025-11-26	10.0000	10.5000	10.0000	10.5000	-8.297%	9	18	+51.429%
2025-11-25	12.0000	12.0000	11.2900	11.4500	+3.996%	18	18	+38.865%
2025-11-24	11.0200	11.0200	11.0100	11.0100	0.000%	6	6	+44.414%