Dark

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

EOD

Jul 1, 2026

20.65+14.722%(+2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.6500	20.6500	20.6500	20.6500	+14.722%	2	1,377	0.000%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+36.364%	2	1,379	+14.722%
2026-06-17	13.6000	13.6000	13.2000	13.2000	0.000%	21	1,387	+56.439%
2026-06-16	13.2000	13.2000	13.2000	13.2000	+1.149%	11	1,387	+56.439%
2026-06-15	13.0500	13.0500	13.0500	13.0500	-11.345%	21	1,395	+58.238%
2026-06-12	14.4500	14.7200	14.4500	14.7200	+14.553%	5	1,395	+40.285%
2026-06-09	12.1500	12.8500	12.1500	12.8500	+8.714%	32	1,395	+60.700%
2026-06-08	12.0000	12.0000	11.8200	11.8200	-0.253%	76	1,400	+74.704%
2026-06-05	11.8500	11.8500	11.8500	11.8500	+13.506%	10	1,397	+74.262%
2026-06-04	10.4400	10.4400	10.4400	10.4400	-2.703%	1	1,404	+97.797%
2026-06-03	10.8000	10.8100	10.5500	10.7300	+8.824%	48	1,404	+92.451%
2026-06-02	10.2000	10.4500	9.8600	9.8600	-5.192%	26	1,396	+109.432%
2026-06-01	11.0000	11.0000	10.4000	10.4000	-8.772%	24	1,407	+98.558%
2026-05-29	11.8300	11.8300	11.4000	11.4000	-12.977%	4	1,411	+81.140%
2026-05-27	13.7000	13.7000	13.1000	13.1000	-0.380%	12	1,412	+57.634%
2026-05-26	13.1500	13.1500	13.1500	13.1500	-1.128%	2	1,404	+57.034%
2026-05-22	13.2500	13.3000	13.2500	13.3000	-2.564%	2	1,405	+55.263%
2026-05-20	13.6500	13.6500	13.6500	13.6500	-3.602%	1	1,405	+51.282%
2026-05-19	14.1600	14.1600	14.1600	14.1600	+9.767%	1	1,406	+45.833%
2026-05-14	13.0500	13.0500	12.9000	12.9000	-10.230%	2	1,406	+60.078%
2026-05-12	13.6500	14.3700	13.6500	14.3700	+5.740%	2	1,406	+43.702%
2026-05-11	13.3500	13.5900	13.3500	13.5900	+1.041%	2	1,406	+51.950%
2026-05-08	13.2500	13.4500	13.2500	13.4500	-1.753%	8	1,404	+53.532%
2026-05-07	13.6200	13.6900	13.6200	13.6900	-0.797%	2	1,403	+50.840%
2026-05-06	13.2900	13.8000	13.2900	13.8000	-2.611%	3	1,403	+49.638%
2026-05-05	14.4200	14.4200	14.0500	14.1700	+0.496%	4	1,401	+45.730%
2026-05-04	14.4000	14.4000	14.1000	14.1000	-8.974%	17	1,402	+46.454%
2026-05-01	15.7200	15.7200	15.4900	15.4900	-9.096%	12	1,410	+33.312%
2026-04-30	17.2500	17.2500	17.0400	17.0400	+4.220%	2	1,410	+21.185%
2026-04-28	16.1600	16.3500	16.0000	16.3500	+6.100%	14	1,409	+26.300%
2026-04-27	15.4100	15.4100	15.4100	15.4100	+15.865%	1	1,396	+34.004%
2026-04-22	13.2500	13.5000	13.2500	13.3000	-11.156%	45	1,396	+55.263%
2026-04-17	14.0000	14.9700	14.0000	14.9700	-0.200%	11	1,390	+37.943%
2026-04-16	14.3700	15.0000	14.3700	15.0000	-5.303%	4	1,391	+37.667%
2026-04-15	15.6000	15.8400	15.6000	15.8400	-5.882%	5	1,395	+30.366%
2026-04-14	16.4200	17.0500	15.9100	16.8300	-7.017%	27	1,397	+22.698%
2026-04-13	19.4000	19.4500	17.9000	18.1000	-15.460%	39	1,378	+14.088%
2026-04-09	21.4100	21.4100	21.4100	21.4100	+6.836%	1	1,375	-3.550%
2026-04-07	20.1000	20.6000	20.0400	20.0400	-0.743%	8	1,375	+3.044%
2026-04-02	20.3500	20.3500	20.1900	20.1900	+2.748%	10	1,376	+2.278%
2026-03-31	20.1100	20.1100	19.6500	19.6500	-7.529%	2	1,376	+5.089%
2026-03-30	21.4000	21.4000	21.2500	21.2500	-0.562%	12	1,377	-2.824%
2026-03-27	22.0000	22.0000	21.3700	21.3700	+9.309%	84	1,375	-3.369%
2026-03-25	18.9500	19.8600	18.9500	19.5500	+8.190%	1,050	1,414	+5.627%
2026-03-19	18.0700	18.0700	18.0700	18.0700	-1.633%	8	413	+14.278%
2026-03-18	18.0200	18.3700	18.0200	18.3700	+1.829%	2	413	+12.412%
2026-03-17	18.0300	18.0400	18.0300	18.0400	+7.381%	6	413	+14.468%
2026-03-11	16.7000	16.8000	16.2500	16.8000	-12.454%	11	407	+22.917%
2026-03-06	19.1900	19.1900	19.1900	19.1900	+0.314%	2	406	+7.608%
2026-03-05	19.1300	19.1300	19.1300	19.1300	-7.940%	1	404	+7.946%
2026-03-02	20.7200	20.7800	20.7200	20.7800	-5.760%	6	404	-0.626%
2026-02-27	22.0500	22.0500	22.0500	22.0500	+3.765%	150	403	-6.349%
2026-02-26	21.4200	21.4500	21.2500	21.2500	-2.344%	12	253	-2.824%
2026-02-25	21.7600	21.7600	21.7600	21.7600	-0.412%	5	247	-5.101%
2026-02-24	22.0000	22.0000	21.5900	21.8500	-4.710%	21	247	-5.492%
2026-02-23	22.2000	22.9300	22.2000	22.9300	+11.854%	13	242	-9.943%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+7.162%	1	242	+0.732%
2026-02-19	19.1300	19.1300	19.1300	19.1300	-3.627%	2	242	+7.946%
2026-02-17	19.5900	19.8500	19.3200	19.8500	+3.927%	36	240	+4.030%
2026-02-13	19.2000	19.2000	19.1000	19.1000	-4.261%	2	229	+8.115%
2026-02-12	19.1900	19.9500	19.1900	19.9500	+5.556%	5	229	+3.509%
2026-02-11	18.9000	18.9000	18.9000	18.9000	+3.562%	1	226	+9.259%
2026-02-10	18.4000	18.4500	18.2500	18.2500	-3.947%	3	225	+13.151%
2026-02-09	19.2500	19.2500	19.0000	19.0000	0.000%	4	224	+8.684%
2026-02-03	18.8000	19.0000	18.8000	19.0000	+22.818%	70	222	+8.684%
2026-02-02	15.4700	15.4700	15.4700	15.4700	-4.565%	1	166	+33.484%
2026-01-30	16.0700	16.2400	16.0700	16.2100	-2.291%	15	166	+27.390%
2026-01-29	15.4500	16.5900	15.4500	16.5900	+7.588%	2	166	+24.473%
2026-01-28	15.4200	15.4200	15.4200	15.4200	+14.392%	2	165	+33.917%
2026-01-26	13.8000	13.8000	13.4800	13.4800	-3.714%	23	163	+53.190%
2026-01-22	14.0100	14.2000	14.0000	14.0000	-4.437%	6	171	+47.500%
2026-01-21	14.1000	15.2000	14.1000	14.6500	+12.519%	28	168	+40.956%
2026-01-16	12.7400	13.0200	12.7400	13.0200	+7.603%	6	141	+58.602%
2026-01-15	12.1000	12.1000	12.1000	12.1000	+9.601%	3	141	+70.661%
2026-01-12	11.5600	11.5600	11.0400	11.0400	-2.301%	2	138	+87.047%
2026-01-09	11.3000	11.3000	11.3000	11.3000	-9.164%	10	138	+82.743%
2026-01-08	12.4400	12.4400	12.4400	12.4400	+6.325%	1	129	+65.997%
2026-01-05	11.7000	11.7000	11.7000	11.7000	+1.916%	1	130	+76.496%
2025-12-31	11.4800	11.4800	11.4800	11.4800	-4.333%	2	130	+79.878%
2025-12-23	12.0000	12.0000	12.0000	12.0000	+4.348%	12	130	+72.083%
2025-12-22	12.0500	12.0500	11.5000	11.5000	-5.815%	14	130	+79.565%
2025-12-19	12.7400	12.7400	12.2100	12.2100	-12.786%	6	130	+69.124%
2025-12-18	13.5000	14.0000	13.4500	14.0000	-3.448%	22	126	+47.500%
2025-12-17	13.9000	14.5000	13.9000	14.5000	+5.072%	30	145	+42.414%
2025-12-15	13.0000	13.8000	13.0000	13.8000	+7.393%	26	119	+49.638%
2025-12-12	12.4000	12.8700	12.4000	12.8500	+6.639%	12	106	+60.700%
2025-12-11	12.2500	12.5700	12.0500	12.0500	+15.532%	21	94	+71.369%
2025-12-09	10.4300	10.4300	10.4300	10.4300	-3.693%	1	75	+97.987%
2025-12-08	10.8300	10.8300	10.8300	10.8300	+4.135%	1	74	+90.674%
2025-12-05	10.4000	10.4000	10.4000	10.4000	-5.455%	1	73	+98.558%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-4.098%	1	72	+87.727%
2025-12-03	11.4000	11.4700	11.4000	11.4700	-0.261%	2	73	+80.035%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-5.969%	1	73	+79.565%
2025-11-28	12.2300	12.2300	12.2300	12.2300	+3.556%	1	72	+68.847%
2025-11-26	11.6500	11.8100	11.6500	11.8100	-7.734%	6	74	+74.852%
2025-11-25	13.1000	13.7000	12.6200	12.8000	+3.644%	18	74	+61.328%
2025-11-24	12.7500	12.7500	12.2300	12.3500	+0.162%	14	56	+67.206%
2025-11-21	12.4500	13.0100	12.2200	12.3300	+16.872%	19	43	+67.478%
2025-11-20	9.1000	10.6400	9.1000	10.5500	+12.473%	10	29	+95.735%
2025-11-19	9.9500	9.9500	9.3600	9.3800	-6.667%	3	20	+120.149%
2025-11-18	10.0700	10.1400	10.0000	10.0500	+2.551%	28	18	+105.473%
2025-11-17	9.7800	9.8000	9.7800	9.8000	0.000%	2	1	+110.714%