Dark

ORCL20280121P110
ORCL Jan 21 2028 110.00 Put (ORCL280121P00110000)
option OPRA

EOD

Aug 27, 2026

18.20-1.355%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.0000	18.2500	18.0000	18.2000	-1.355%	3	2,366	0.000%
2026-08-26	18.5500	19.1300	18.4500	18.4500	-6.818%	36	2,367	-1.355%
2026-08-24	19.6500	20.2200	19.6500	19.8000	+2.964%	9	2,368	-8.081%
2026-08-21	19.7800	19.7800	19.2300	19.2300	-6.332%	30	2,363	-5.356%
2026-08-18	20.0000	20.5300	20.0000	20.5300	+11.880%	2	2,365	-11.349%
2026-08-13	18.5000	18.5000	18.3500	18.3500	-4.178%	16	2,364	-0.817%
2026-08-12	20.0000	20.1500	19.1500	19.1500	-7.264%	3	2,380	-4.961%
2026-08-10	21.0000	21.1000	20.6500	20.6500	-8.628%	4	2,380	-11.864%
2026-08-06	22.6000	22.6000	22.6000	22.6000	0.000%	2	2,379	-19.469%
2026-08-05	22.9000	22.9000	22.4500	22.6000	-0.088%	151	2,379	-19.469%
2026-08-04	23.1200	23.1200	22.6200	22.6200	-7.067%	2	2,285	-19.540%
2026-08-03	25.6700	25.6700	24.3400	24.3400	-21.102%	23	2,284	-25.226%
2026-07-28	30.3200	30.8500	29.3000	30.8500	+4.505%	12	2,305	-41.005%
2026-07-27	29.5800	29.5800	29.5200	29.5200	-5.080%	15	2,304	-38.347%
2026-07-24	28.7700	32.1400	28.7700	31.1000	+3.667%	112	2,289	-41.479%
2026-07-23	29.0000	30.0000	29.0000	30.0000	+8.696%	412	2,292	-39.333%
2026-07-22	27.5500	27.6000	27.5500	27.6000	+0.914%	21	1,932	-34.058%
2026-07-21	27.8400	27.8400	27.3500	27.3500	-3.900%	23	1,932	-33.455%
2026-07-20	28.2300	28.4600	28.0500	28.4600	+6.393%	25	1,912	-36.051%
2026-07-17	26.7500	26.7500	26.7500	26.7500	+0.791%	1	1,909	-31.963%
2026-07-16	25.8600	26.6000	25.8600	26.5400	+8.327%	16	1,908	-31.424%
2026-07-15	24.5000	24.5000	24.5000	24.5000	-5.769%	1	1,898	-25.714%
2026-07-14	25.2700	26.0000	25.0400	26.0000	+3.917%	33	1,898	-30.000%
2026-07-13	22.4500	25.0200	22.4500	25.0200	+13.727%	542	1,865	-27.258%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+2.326%	1	1,388	-17.273%
2026-07-09	20.8100	21.5000	20.8100	21.5000	-5.702%	6	1,387	-15.349%
2026-07-08	22.5200	22.8000	22.5000	22.8000	+1.109%	10	1,385	-20.175%
2026-07-07	22.5100	22.5500	22.5100	22.5500	+3.440%	4	1,375	-19.290%
2026-07-06	21.8000	21.8000	21.8000	21.8000	-1.223%	10	1,373	-16.514%
2026-07-02	22.1200	22.3700	21.4000	22.0700	+6.877%	11	1,377	-17.535%
2026-07-01	20.6500	20.6500	20.6500	20.6500	+14.722%	2	1,377	-11.864%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+36.364%	2	1,379	+1.111%
2026-06-17	13.6000	13.6000	13.2000	13.2000	0.000%	21	1,387	+37.879%
2026-06-16	13.2000	13.2000	13.2000	13.2000	+1.149%	11	1,387	+37.879%
2026-06-15	13.0500	13.0500	13.0500	13.0500	-11.345%	21	1,395	+39.464%
2026-06-12	14.4500	14.7200	14.4500	14.7200	+14.553%	5	1,395	+23.641%
2026-06-09	12.1500	12.8500	12.1500	12.8500	+8.714%	32	1,395	+41.634%
2026-06-08	12.0000	12.0000	11.8200	11.8200	-0.253%	76	1,400	+53.976%
2026-06-05	11.8500	11.8500	11.8500	11.8500	+13.506%	10	1,397	+53.586%
2026-06-04	10.4400	10.4400	10.4400	10.4400	-2.703%	1	1,404	+74.330%
2026-06-03	10.8000	10.8100	10.5500	10.7300	+8.824%	48	1,404	+69.618%
2026-06-02	10.2000	10.4500	9.8600	9.8600	-5.192%	26	1,396	+84.584%
2026-06-01	11.0000	11.0000	10.4000	10.4000	-8.772%	24	1,407	+75.000%
2026-05-29	11.8300	11.8300	11.4000	11.4000	-12.977%	4	1,411	+59.649%
2026-05-27	13.7000	13.7000	13.1000	13.1000	-0.380%	12	1,412	+38.931%
2026-05-26	13.1500	13.1500	13.1500	13.1500	-1.128%	2	1,404	+38.403%
2026-05-22	13.2500	13.3000	13.2500	13.3000	-2.564%	2	1,405	+36.842%
2026-05-20	13.6500	13.6500	13.6500	13.6500	-3.602%	1	1,405	+33.333%
2026-05-19	14.1600	14.1600	14.1600	14.1600	+9.767%	1	1,406	+28.531%
2026-05-14	13.0500	13.0500	12.9000	12.9000	-10.230%	2	1,406	+41.085%
2026-05-12	13.6500	14.3700	13.6500	14.3700	+5.740%	2	1,406	+26.653%
2026-05-11	13.3500	13.5900	13.3500	13.5900	+1.041%	2	1,406	+33.922%
2026-05-08	13.2500	13.4500	13.2500	13.4500	-1.753%	8	1,404	+35.316%
2026-05-07	13.6200	13.6900	13.6200	13.6900	-0.797%	2	1,403	+32.944%
2026-05-06	13.2900	13.8000	13.2900	13.8000	-2.611%	3	1,403	+31.884%
2026-05-05	14.4200	14.4200	14.0500	14.1700	+0.496%	4	1,401	+28.440%
2026-05-04	14.4000	14.4000	14.1000	14.1000	-8.974%	17	1,402	+29.078%
2026-05-01	15.7200	15.7200	15.4900	15.4900	-9.096%	12	1,410	+17.495%
2026-04-30	17.2500	17.2500	17.0400	17.0400	+4.220%	2	1,410	+6.808%
2026-04-28	16.1600	16.3500	16.0000	16.3500	+6.100%	14	1,409	+11.315%
2026-04-27	15.4100	15.4100	15.4100	15.4100	+15.865%	1	1,396	+18.105%
2026-04-22	13.2500	13.5000	13.2500	13.3000	-11.156%	45	1,396	+36.842%
2026-04-17	14.0000	14.9700	14.0000	14.9700	-0.200%	11	1,390	+21.576%
2026-04-16	14.3700	15.0000	14.3700	15.0000	-5.303%	4	1,391	+21.333%
2026-04-15	15.6000	15.8400	15.6000	15.8400	-5.882%	5	1,395	+14.899%
2026-04-14	16.4200	17.0500	15.9100	16.8300	-7.017%	27	1,397	+8.140%
2026-04-13	19.4000	19.4500	17.9000	18.1000	-15.460%	39	1,378	+0.552%
2026-04-09	21.4100	21.4100	21.4100	21.4100	+6.836%	1	1,375	-14.993%
2026-04-07	20.1000	20.6000	20.0400	20.0400	-0.743%	8	1,375	-9.182%
2026-04-02	20.3500	20.3500	20.1900	20.1900	+2.748%	10	1,376	-9.856%
2026-03-31	20.1100	20.1100	19.6500	19.6500	-7.529%	2	1,376	-7.379%
2026-03-30	21.4000	21.4000	21.2500	21.2500	-0.562%	12	1,377	-14.353%
2026-03-27	22.0000	22.0000	21.3700	21.3700	+9.309%	84	1,375	-14.834%
2026-03-25	18.9500	19.8600	18.9500	19.5500	+8.190%	1,050	1,414	-6.905%
2026-03-19	18.0700	18.0700	18.0700	18.0700	-1.633%	8	413	+0.719%
2026-03-18	18.0200	18.3700	18.0200	18.3700	+1.829%	2	413	-0.925%
2026-03-17	18.0300	18.0400	18.0300	18.0400	+7.381%	6	413	+0.887%
2026-03-11	16.7000	16.8000	16.2500	16.8000	-12.454%	11	407	+8.333%
2026-03-06	19.1900	19.1900	19.1900	19.1900	+0.314%	2	406	-5.159%
2026-03-05	19.1300	19.1300	19.1300	19.1300	-7.940%	1	404	-4.861%
2026-03-02	20.7200	20.7800	20.7200	20.7800	-5.760%	6	404	-12.416%
2026-02-27	22.0500	22.0500	22.0500	22.0500	+3.765%	150	403	-17.460%
2026-02-26	21.4200	21.4500	21.2500	21.2500	-2.344%	12	253	-14.353%
2026-02-25	21.7600	21.7600	21.7600	21.7600	-0.412%	5	247	-16.360%
2026-02-24	22.0000	22.0000	21.5900	21.8500	-4.710%	21	247	-16.705%
2026-02-23	22.2000	22.9300	22.2000	22.9300	+11.854%	13	242	-20.628%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+7.162%	1	242	-11.220%
2026-02-19	19.1300	19.1300	19.1300	19.1300	-3.627%	2	242	-4.861%
2026-02-17	19.5900	19.8500	19.3200	19.8500	+3.927%	36	240	-8.312%
2026-02-13	19.2000	19.2000	19.1000	19.1000	-4.261%	2	229	-4.712%
2026-02-12	19.1900	19.9500	19.1900	19.9500	+5.556%	5	229	-8.772%
2026-02-11	18.9000	18.9000	18.9000	18.9000	+3.562%	1	226	-3.704%
2026-02-10	18.4000	18.4500	18.2500	18.2500	-3.947%	3	225	-0.274%
2026-02-09	19.2500	19.2500	19.0000	19.0000	0.000%	4	224	-4.211%
2026-02-03	18.8000	19.0000	18.8000	19.0000	+22.818%	70	222	-4.211%
2026-02-02	15.4700	15.4700	15.4700	15.4700	-4.565%	1	166	+17.647%
2026-01-30	16.0700	16.2400	16.0700	16.2100	-2.291%	15	166	+12.276%
2026-01-29	15.4500	16.5900	15.4500	16.5900	+7.588%	2	166	+9.705%
2026-01-28	15.4200	15.4200	15.4200	15.4200	+14.392%	2	165	+18.029%
2026-01-26	13.8000	13.8000	13.4800	13.4800	-3.714%	23	163	+35.015%
2026-01-22	14.0100	14.2000	14.0000	14.0000	-4.437%	6	171	+30.000%
2026-01-21	14.1000	15.2000	14.1000	14.6500	+12.519%	28	168	+24.232%
2026-01-16	12.7400	13.0200	12.7400	13.0200	+7.603%	6	141	+39.785%
2026-01-15	12.1000	12.1000	12.1000	12.1000	+9.601%	3	141	+50.413%
2026-01-12	11.5600	11.5600	11.0400	11.0400	-2.301%	2	138	+64.855%
2026-01-09	11.3000	11.3000	11.3000	11.3000	-9.164%	10	138	+61.062%
2026-01-08	12.4400	12.4400	12.4400	12.4400	+6.325%	1	129	+46.302%
2026-01-05	11.7000	11.7000	11.7000	11.7000	+1.916%	1	130	+55.556%
2025-12-31	11.4800	11.4800	11.4800	11.4800	-4.333%	2	130	+58.537%
2025-12-23	12.0000	12.0000	12.0000	12.0000	+4.348%	12	130	+51.667%
2025-12-22	12.0500	12.0500	11.5000	11.5000	-5.815%	14	130	+58.261%
2025-12-19	12.7400	12.7400	12.2100	12.2100	-12.786%	6	130	+49.058%
2025-12-18	13.5000	14.0000	13.4500	14.0000	-3.448%	22	126	+30.000%
2025-12-17	13.9000	14.5000	13.9000	14.5000	+5.072%	30	145	+25.517%
2025-12-15	13.0000	13.8000	13.0000	13.8000	+7.393%	26	119	+31.884%
2025-12-12	12.4000	12.8700	12.4000	12.8500	+6.639%	12	106	+41.634%
2025-12-11	12.2500	12.5700	12.0500	12.0500	+15.532%	21	94	+51.037%
2025-12-09	10.4300	10.4300	10.4300	10.4300	-3.693%	1	75	+74.497%
2025-12-08	10.8300	10.8300	10.8300	10.8300	+4.135%	1	74	+68.052%
2025-12-05	10.4000	10.4000	10.4000	10.4000	-5.455%	1	73	+75.000%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-4.098%	1	72	+65.455%
2025-12-03	11.4000	11.4700	11.4000	11.4700	-0.261%	2	73	+58.675%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-5.969%	1	73	+58.261%
2025-11-28	12.2300	12.2300	12.2300	12.2300	+3.556%	1	72	+48.814%
2025-11-26	11.6500	11.8100	11.6500	11.8100	-7.734%	6	74	+54.107%
2025-11-25	13.1000	13.7000	12.6200	12.8000	+3.644%	18	74	+42.188%
2025-11-24	12.7500	12.7500	12.2300	12.3500	+0.162%	14	56	+47.368%
2025-11-21	12.4500	13.0100	12.2200	12.3300	+16.872%	19	43	+47.607%
2025-11-20	9.1000	10.6400	9.1000	10.5500	+12.473%	10	29	+72.512%
2025-11-19	9.9500	9.9500	9.3600	9.3800	-6.667%	3	20	+94.030%
2025-11-18	10.0700	10.1400	10.0000	10.0500	+2.551%	28	18	+81.095%
2025-11-17	9.7800	9.8000	9.7800	9.8000	0.000%	2	1	+85.714%