Dark

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

EOD

Jun 30, 2026

18.40+51.941%(+6.29)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	17.8000	18.4000	17.8000	18.4000	+51.941%	58	1,542	0.000%
2026-06-18	12.1100	12.1100	12.1100	12.1100	-0.329%	1	1,519	+51.941%
2026-06-17	12.1500	12.1500	12.1500	12.1500	+4.741%	10	1,519	+51.440%
2026-06-15	11.6000	11.6000	11.5800	11.6000	-10.425%	12	1,519	+58.621%
2026-06-12	12.9500	12.9500	12.9500	12.9500	+20.465%	4	1,519	+42.085%
2026-06-08	10.6000	10.8100	10.6000	10.7500	+13.757%	18	1,519	+71.163%
2026-06-04	9.4500	9.5000	9.4500	9.4500	+0.532%	11	1,505	+94.709%
2026-06-02	9.6500	9.6500	9.2500	9.4000	-6.000%	115	1,499	+95.745%
2026-06-01	9.8500	10.0500	9.8500	10.0000	-1.478%	12	1,480	+84.000%
2026-05-29	10.5000	10.5000	10.1500	10.1500	-13.396%	10	1,480	+81.281%
2026-05-26	11.6500	11.7200	11.6500	11.7200	+0.171%	2	1,480	+56.997%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-4.490%	1	1,480	+57.265%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+0.823%	2	1,480	+50.204%
2026-05-13	12.1500	12.1500	12.1500	12.1500	+0.165%	1	1,480	+51.440%
2026-05-11	11.9500	12.1300	11.9500	12.1300	-0.165%	2	1,480	+51.690%
2026-05-07	12.1700	12.1700	12.1500	12.1500	-5.078%	2	1,481	+51.440%
2026-05-06	12.8000	12.8000	12.8000	12.8000	+1.266%	2	1,482	+43.750%
2026-05-05	12.5500	12.6400	12.5500	12.6400	-15.395%	2	1,484	+45.570%
2026-04-29	15.0000	15.0000	14.9400	14.9400	+3.534%	2	1,484	+23.159%
2026-04-28	14.5000	14.5000	14.4200	14.4300	+4.717%	40	1,484	+27.512%
2026-04-27	13.7800	13.7800	13.7800	13.7800	+13.884%	1	1,485	+33.527%
2026-04-22	12.6500	12.6500	11.7000	12.1000	-4.348%	3	1,484	+52.066%
2026-04-21	12.6500	12.6500	12.6500	12.6500	-0.784%	1	1,488	+45.455%
2026-04-20	12.7500	12.7500	12.7500	12.7500	+0.394%	1	1,488	+44.314%
2026-04-17	12.6200	12.7000	12.6200	12.7000	-16.447%	2	1,488	+44.882%
2026-04-14	14.9500	15.2000	14.8500	15.2000	-5.882%	11	1,487	+21.053%
2026-04-13	18.0000	18.0000	16.1500	16.1500	-12.703%	34	1,486	+13.932%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+7.558%	1	1,486	-0.541%
2026-04-08	17.2000	17.3000	17.2000	17.2000	-11.111%	63	1,485	+6.977%
2026-03-30	19.3500	19.3500	19.3500	19.3500	0.000%	600	1,485	-4.910%
2026-03-27	19.3500	19.3500	19.3500	19.3500	+7.679%	2	985	-4.910%
2026-03-26	17.9700	17.9700	17.9700	17.9700	+7.605%	350	987	+2.393%
2026-03-24	16.7000	16.7000	16.7000	16.7000	+2.833%	1	637	+10.180%
2026-03-19	16.7500	16.7500	16.2400	16.2400	+2.525%	3	636	+13.300%
2026-03-17	15.8400	15.8400	15.8400	15.8400	+2.857%	1	634	+16.162%
2026-03-11	14.0000	15.4000	14.0000	15.4000	-19.372%	11	633	+19.481%
2026-03-10	19.1000	19.1000	19.1000	19.1000	+7.971%	1	635	-3.665%
2026-03-04	17.6900	17.6900	17.6900	17.6900	-7.382%	1	635	+4.014%
2026-02-26	18.8500	19.1000	18.8500	19.1000	-2.101%	3	634	-3.665%
2026-02-24	19.5000	19.9000	19.5000	19.5100	-2.450%	8	634	-5.689%
2026-02-23	19.5000	20.0000	19.5000	20.0000	+12.994%	2	635	-8.000%
2026-02-17	17.7500	17.7500	17.7000	17.7000	+1.783%	2	636	+3.955%
2026-02-11	17.5000	17.5000	17.3900	17.3900	+5.330%	2	635	+5.808%
2026-02-10	17.0500	17.0500	16.4000	16.5100	-2.882%	5	635	+11.448%
2026-02-09	17.0000	17.0000	17.0000	17.0000	-11.917%	1	632	+8.235%
2026-02-06	19.2800	19.3000	19.2800	19.3000	-4.691%	30	631	-4.663%
2026-02-05	19.8200	20.2600	19.8200	20.2500	+9.459%	72	632	-9.136%
2026-02-04	17.7100	18.5000	17.7100	18.5000	+21.711%	8	606	-0.541%
2026-01-29	14.1800	15.2000	14.1800	15.2000	+19.216%	8	611	+21.053%
2026-01-28	13.2800	13.2800	12.7500	12.7500	+0.394%	23	616	+44.314%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+2.090%	3	621	+44.882%
2026-01-22	12.4800	12.4800	12.4400	12.4400	-4.966%	3	621	+47.910%
2026-01-21	13.1200	13.8800	13.0900	13.0900	+8.631%	19	621	+40.565%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+8.363%	5	624	+52.697%
2026-01-16	11.1200	11.1200	11.1200	11.1200	+3.828%	10	624	+65.468%
2026-01-15	10.7100	10.7100	10.7100	10.7100	+9.959%	1	624	+71.802%
2026-01-12	9.8800	9.8800	9.7400	9.7400	-4.510%	19	623	+88.912%
2026-01-09	10.4000	10.4000	10.2000	10.2000	-7.188%	2	636	+80.392%
2026-01-08	10.9900	10.9900	10.9900	10.9900	+8.276%	2	635	+67.425%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-1.456%	3	634	+81.281%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+3.310%	1	634	+78.641%
2025-12-30	9.9700	9.9700	9.9700	9.9700	-5.498%	1	634	+84.554%
2025-12-29	10.6000	10.6600	10.5500	10.5500	-0.472%	4	635	+74.408%
2025-12-26	10.6500	10.6500	10.3200	10.6000	-0.563%	51	633	+73.585%
2025-12-23	10.6600	10.6600	10.6600	10.6600	+4.407%	1	585	+72.608%
2025-12-22	11.0000	11.0000	10.2100	10.2100	-7.182%	8	585	+80.215%
2025-12-19	11.4800	11.4800	11.0000	11.0000	-11.504%	3	585	+67.273%
2025-12-18	12.4300	12.4300	12.4300	12.4300	-2.510%	1	584	+48.029%
2025-12-17	12.4000	12.7500	12.4000	12.7500	+11.842%	13	583	+44.314%
2025-12-16	11.4000	11.4000	11.4000	11.4000	-7.692%	1	573	+61.404%
2025-12-15	11.4500	12.3500	11.4500	12.3500	+7.391%	5	573	+48.988%
2025-12-12	10.4000	11.6000	10.4000	11.5000	+10.577%	96	571	+60.000%
2025-12-11	10.8500	11.4500	10.2400	10.4000	+15.556%	132	532	+76.923%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-5.263%	2	501	+104.444%
2025-12-05	9.6000	9.6000	9.5000	9.5000	+0.529%	21	499	+93.684%
2025-12-04	10.0000	10.0000	9.4500	9.4500	-3.077%	6	499	+94.709%
2025-12-03	10.4000	10.4000	9.7500	9.7500	-8.451%	482	495	+88.718%
2025-12-02	10.6500	10.6500	10.6500	10.6500	-1.934%	1	27	+72.770%
2025-12-01	10.8000	10.8600	10.8000	10.8600	+1.495%	2	27	+69.429%
2025-11-28	11.2400	11.2400	10.7000	10.7000	+1.905%	2	26	+71.963%
2025-11-26	10.0000	10.5000	10.0000	10.5000	-8.297%	9	18	+75.238%
2025-11-25	12.0000	12.0000	11.2900	11.4500	+3.996%	18	18	+60.699%
2025-11-24	11.0200	11.0200	11.0100	11.0100	0.000%	6	6	+67.121%