Dark

ORCL20280121P115
ORCL Jan 21 2028 115.00 Put (ORCL280121P00115000)
option OPRA

EOD

Aug 27, 2026

20.10-10.587%(-2.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.4000	20.5500	20.0000	20.1000	-10.587%	8	1,774	0.000%
2026-08-24	22.4800	22.4800	22.4800	22.4800	+4.558%	1	1,775	-10.587%
2026-08-21	21.5600	21.5600	21.5000	21.5000	+0.703%	276	1,775	-6.512%
2026-08-20	21.3500	21.3500	21.3500	21.3500	-2.288%	1	1,500	-5.855%
2026-08-19	21.9300	21.9300	21.8500	21.8500	+0.092%	16	1,499	-8.009%
2026-08-17	21.8300	21.8300	21.8300	21.8300	+4.450%	10	1,485	-7.925%
2026-08-14	20.9500	20.9500	20.9000	20.9000	-0.476%	9	1,495	-3.828%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-5.660%	3	1,486	-4.286%
2026-08-12	22.2600	22.2600	22.2600	22.2600	-11.138%	1	1,489	-9.704%
2026-08-05	25.4000	25.4000	24.8500	25.0500	-3.654%	66	1,488	-19.760%
2026-08-04	26.0000	26.0000	26.0000	26.0000	-5.455%	20	1,425	-22.692%
2026-08-03	27.5000	27.5000	27.5000	27.5000	-5.854%	1	1,445	-26.909%
2026-07-31	29.2100	29.2100	29.2100	29.2100	-12.754%	1	1,445	-31.188%
2026-07-29	33.4800	33.4800	33.4800	33.4800	+3.333%	10	1,444	-39.964%
2026-07-28	33.3000	33.3000	32.4000	32.4000	-2.994%	201	1,434	-37.963%
2026-07-24	32.7500	33.7500	32.7500	33.4000	+7.051%	153	1,235	-39.820%
2026-07-22	30.8500	31.2000	30.8500	31.2000	-0.319%	47	1,084	-35.577%
2026-07-20	31.2000	31.3000	31.2000	31.3000	+5.851%	2	1,061	-35.783%
2026-07-17	29.9700	29.9700	29.5700	29.5700	+1.441%	2	1,061	-32.026%
2026-07-16	29.1200	29.1500	29.1200	29.1500	+6.777%	49	1,059	-31.046%
2026-07-15	27.3000	27.3000	27.3000	27.3000	-1.728%	1	1,010	-26.374%
2026-07-14	27.5000	27.7800	27.5000	27.7800	+1.908%	15	1,009	-27.646%
2026-07-13	27.3300	27.3300	27.2500	27.2600	+16.496%	4	1,000	-26.266%
2026-07-09	23.3500	23.4000	23.3500	23.4000	-6.587%	2	998	-14.103%
2026-07-08	25.0500	25.0500	25.0500	25.0500	+0.401%	2	998	-19.760%
2026-07-07	24.8000	24.9500	24.8000	24.9500	+8.478%	13	996	-19.439%
2026-07-01	22.9000	23.0000	22.9000	23.0000	+6.977%	55	1,003	-12.609%
2026-06-26	21.4700	21.5000	21.3000	21.5000	+7.500%	9	1,058	-6.512%
2026-06-24	18.3500	20.0500	18.3500	20.0000	+22.926%	6	1,050	+0.500%
2026-06-22	16.2700	16.2700	16.2700	16.2700	+8.829%	3	1,048	+23.540%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-7.430%	200	848	+34.448%
2026-06-12	16.2000	16.2000	16.1500	16.1500	+14.539%	2	848	+24.458%
2026-06-10	14.1000	14.1000	14.1000	14.1000	-4.277%	10	848	+42.553%
2026-06-09	14.7400	14.7400	14.7300	14.7300	+25.897%	2	838	+36.456%
2026-06-04	11.7000	11.7000	11.7000	11.7000	-1.266%	1	838	+71.795%
2026-06-03	12.0500	12.0500	11.8500	11.8500	-13.123%	55	838	+69.620%
2026-05-28	13.6400	13.6400	13.6400	13.6400	-8.824%	1	826	+47.361%
2026-05-27	14.9600	14.9600	14.9600	14.9600	+1.700%	1	826	+34.358%
2026-05-26	14.5000	14.7100	14.5000	14.7100	+2.153%	2	827	+36.642%
2026-05-14	14.4200	14.4200	14.4000	14.4000	-5.388%	2	826	+39.583%
2026-05-13	15.1800	15.2200	15.1800	15.2200	-3.610%	2	826	+32.063%
2026-05-12	15.4500	15.7900	15.4500	15.7900	+6.330%	3	826	+27.296%
2026-05-11	14.9000	15.1000	14.8500	14.8500	-4.008%	57	826	+35.354%
2026-05-08	14.7900	15.4700	14.7900	15.4700	+4.881%	4	804	+29.929%
2026-05-07	14.7500	14.7500	14.7500	14.7500	-2.769%	1	802	+36.271%
2026-05-06	15.3100	15.3100	15.0600	15.1700	-2.694%	3	803	+32.498%
2026-05-05	15.6400	15.7800	15.5900	15.5900	-3.646%	17	803	+28.929%
2026-05-04	16.1800	16.1800	16.1800	16.1800	-5.491%	1	818	+24.227%
2026-05-01	17.1200	17.1200	17.1200	17.1200	+15.131%	15	804	+17.407%
2026-04-22	14.8700	14.8700	14.7500	14.8700	-26.386%	3	804	+35.171%
2026-04-13	21.4500	21.6000	20.2000	20.2000	-12.705%	65	804	-0.495%
2026-04-10	23.1400	23.1400	23.1400	23.1400	+5.469%	1	807	-13.137%
2026-04-08	21.7500	22.0000	21.7500	21.9400	+1.574%	129	807	-8.387%
2026-04-06	21.6000	21.6000	21.6000	21.6000	-0.917%	1	771	-6.944%
2026-03-31	23.0500	23.0500	21.8000	21.8000	-8.595%	2	770	-7.798%
2026-03-30	23.8500	23.9000	23.8500	23.8500	+1.059%	23	771	-15.723%
2026-03-27	23.6000	23.6000	23.6000	23.6000	+7.029%	350	771	-14.831%
2026-03-26	22.1000	22.1000	22.0500	22.0500	-0.226%	17	421	-8.844%
2026-03-25	20.9500	22.1000	20.9500	22.1000	+10.060%	21	421	-9.050%
2026-03-19	20.0800	20.0800	20.0800	20.0800	+2.188%	1	420	+0.100%
2026-03-16	19.6500	19.6500	19.6500	19.6500	-2.481%	2	419	+2.290%
2026-03-13	20.2000	20.2000	20.0000	20.1500	-11.194%	73	421	-0.248%
2026-03-09	22.6900	22.6900	22.6900	22.6900	+3.797%	47	354	-11.415%
2026-03-05	21.6700	21.8600	21.6700	21.8600	+0.460%	3	545	-8.051%
2026-03-04	21.7600	21.7600	21.7600	21.7600	-3.418%	1	544	-7.629%
2026-02-25	22.5300	22.5300	22.5300	22.5300	-6.008%	15	544	-10.786%
2026-02-24	24.3500	24.3500	23.9700	23.9700	-1.803%	16	544	-16.145%
2026-02-23	24.4100	24.5100	24.3500	24.4100	+12.540%	407	528	-17.657%
2026-02-17	21.7500	21.7500	21.4700	21.6900	+6.900%	21	447	-7.331%
2026-02-10	20.2200	20.2900	20.2200	20.2900	-3.610%	2	447	-0.936%
2026-02-09	21.5000	21.5000	21.0500	21.0500	-13.267%	2	447	-4.513%
2026-02-06	24.5600	24.5600	24.2700	24.2700	-2.920%	70	448	-17.182%
2026-02-05	23.8800	25.0000	23.8800	25.0000	+8.932%	257	427	-19.600%
2026-02-04	23.1400	23.1400	22.9000	22.9500	+9.182%	322	608	-12.418%
2026-02-03	21.0200	21.0200	21.0200	21.0200	+16.778%	1	549	-4.377%
2026-01-29	18.3000	18.3000	18.0000	18.0000	+15.090%	3	548	+11.667%
2026-01-26	15.6400	15.6400	15.6400	15.6400	-1.759%	1	548	+28.517%
2026-01-23	15.9200	15.9200	15.9200	15.9200	-5.799%	1	547	+26.256%
2026-01-21	16.9000	16.9000	16.9000	16.9000	+11.184%	10	547	+18.935%
2026-01-20	15.2000	15.2000	15.2000	15.2000	+7.955%	1	537	+32.237%
2026-01-16	14.1200	14.1400	14.0800	14.0800	+13.366%	6	537	+42.756%
2026-01-12	12.3400	12.4200	12.3400	12.4200	-2.969%	2	537	+61.836%
2026-01-09	13.0000	13.0000	12.8000	12.8000	-0.775%	80	537	+57.031%
2025-12-31	12.9000	12.9000	12.9000	12.9000	-4.089%	24	536	+55.814%
2025-12-29	12.9000	13.4500	12.9000	13.4500	+0.373%	3	536	+49.442%
2025-12-23	13.4000	13.4000	13.4000	13.4000	+1.901%	2	536	+50.000%
2025-12-22	14.1500	14.1500	13.1500	13.1500	-18.069%	3	536	+52.852%
2025-12-17	15.5000	16.0500	15.5000	16.0500	+11.073%	11	535	+25.234%
2025-12-12	14.3000	14.4500	14.3000	14.4500	+10.390%	501	525	+39.100%
2025-12-11	13.6300	13.6300	13.0900	13.0900	+15.636%	2	27	+53.552%
2025-12-10	11.2400	11.3200	11.2400	11.3200	-9.944%	2	25	+77.562%
2025-12-03	13.1500	13.1500	12.5400	12.5700	-10.214%	12	24	+59.905%
2025-11-25	15.0000	15.0000	14.0000	14.0000	-0.214%	40	23	+43.571%
2025-11-21	14.0300	14.0300	14.0300	14.0300	+20.533%	1	4	+43.264%
2025-11-20	10.2500	11.6400	10.2500	11.6400	+10.332%	3	3	+72.680%
2025-11-19	10.5500	10.5500	10.5500	10.5500	-3.211%	2	3	+90.521%
2025-11-18	10.8600	10.9000	10.8600	10.9000	0.000%	2	2	+84.404%