Dark

ORCL20280121P120
ORCL Jan 21 2028 120.00 Put (ORCL280121P00120000)
option OPRA

EOD

Aug 27, 2026

22.12-3.826%(-0.88)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.8000	22.8000	22.1200	22.1200	-3.826%	54	9,581	0.000%
2026-08-26	22.5500	23.1500	22.5500	23.0000	-3.967%	5	9,530	-3.826%
2026-08-25	23.9500	23.9500	23.8000	23.9500	-0.208%	5	9,528	-7.641%
2026-08-21	24.1100	24.1100	24.0000	24.0000	-3.614%	30	9,526	-7.833%
2026-08-20	24.9000	24.9000	24.9000	24.9000	+0.810%	1	9,516	-11.165%
2026-08-19	25.7900	25.7900	24.7000	24.7000	-0.564%	304	9,516	-10.445%
2026-08-18	24.6300	24.8400	24.6300	24.8400	+4.810%	3	9,764	-10.950%
2026-08-17	24.0000	24.0000	23.5900	23.7000	+0.424%	5	9,763	-6.667%
2026-08-14	23.1400	23.8000	23.1400	23.6000	-2.600%	42	9,764	-6.271%
2026-08-12	24.0700	24.9000	24.0700	24.2300	-6.412%	18	9,760	-8.708%
2026-08-11	25.9800	25.9800	25.8000	25.8900	+5.372%	447	9,766	-14.562%
2026-08-10	25.6000	25.6000	24.5700	24.5700	-8.662%	4	9,826	-9.972%
2026-08-07	26.8600	26.9000	26.8600	26.9000	-1.825%	5	9,827	-17.770%
2026-08-06	27.4200	27.4200	27.3000	27.4000	-0.364%	60	9,823	-19.270%
2026-08-05	27.5000	27.5000	27.5000	27.5000	-0.109%	17	9,792	-19.564%
2026-08-04	28.3400	28.3500	27.5300	27.5300	-5.880%	11	9,809	-19.651%
2026-08-03	30.0000	30.1000	29.2500	29.2500	-7.290%	37	9,811	-24.376%
2026-07-31	32.0000	32.0000	31.5500	31.5500	-5.255%	102	9,843	-29.889%
2026-07-30	34.8300	34.8300	33.3000	33.3000	-4.530%	502	9,743	-33.574%
2026-07-29	35.4000	36.5000	34.8800	34.8800	-3.111%	634	8,742	-36.583%
2026-07-28	36.0000	36.0000	36.0000	36.0000	-1.774%	500	9,090	-38.556%
2026-07-24	34.8000	36.6900	34.8000	36.6500	+2.805%	869	8,640	-39.645%
2026-07-23	34.5000	35.6500	34.0000	35.6500	+6.737%	218	7,836	-37.952%
2026-07-22	33.0000	33.7500	33.0000	33.4000	+1.674%	52	7,811	-33.772%
2026-07-21	33.3700	33.3700	32.8000	32.8500	-4.644%	753	7,822	-32.664%
2026-07-20	34.0000	34.4500	33.6500	34.4500	+6.065%	442	7,071	-35.791%
2026-07-17	32.8000	32.8000	32.4800	32.4800	-0.092%	2	7,029	-31.897%
2026-07-16	31.4000	32.8000	31.3500	32.5100	+8.911%	523	7,028	-31.959%
2026-07-15	30.2500	30.2500	29.8500	29.8500	-4.936%	3	6,876	-25.896%
2026-07-14	30.5200	31.4000	30.5200	31.4000	+5.017%	20	6,874	-29.554%
2026-07-13	27.9500	29.9000	27.9500	29.9000	+10.905%	29	6,869	-26.020%
2026-07-10	25.4000	27.0000	25.4000	26.9600	+2.083%	15	6,857	-17.953%
2026-07-09	25.8000	26.7700	25.7700	26.4100	-5.136%	23	6,856	-16.244%
2026-07-08	27.9000	27.9000	27.7500	27.8400	+0.870%	43	6,835	-20.546%
2026-07-07	27.5600	27.6000	27.3500	27.6000	+6.358%	83	6,801	-19.855%
2026-07-06	26.2000	26.2000	25.9500	25.9500	-3.889%	501	6,723	-14.759%
2026-07-02	26.2000	27.1300	26.1700	27.0000	+5.882%	23	6,302	-18.074%
2026-07-01	25.2100	25.5000	25.2100	25.5000	+2.000%	223	6,302	-13.255%
2026-06-30	24.6000	25.5500	24.3800	25.0000	-1.614%	1,740	6,081	-11.520%
2026-06-29	25.4100	25.4100	25.4100	25.4100	+5.523%	1	4,801	-12.948%
2026-06-26	23.7300	24.1000	23.4000	24.0800	+5.153%	96	4,801	-8.140%
2026-06-25	22.9000	22.9000	22.9000	22.9000	+3.386%	400	4,723	-3.406%
2026-06-24	20.5700	22.1500	20.0800	22.1500	+21.370%	6	4,723	-0.135%
2026-06-22	18.2500	18.2500	18.2500	18.2500	+6.105%	4	4,725	+21.205%
2026-06-18	17.2000	17.2000	17.2000	17.2000	+1.176%	1	4,724	+28.605%
2026-06-17	17.0000	17.0000	17.0000	17.0000	+4.615%	2	4,724	+30.118%
2026-06-15	16.2500	16.2500	16.2500	16.2500	-10.714%	2	4,724	+36.123%
2026-06-12	18.2000	18.2000	18.2000	18.2000	-2.674%	1	4,724	+21.538%
2026-06-11	20.0000	20.0000	18.7000	18.7000	+18.730%	14	4,724	+18.289%
2026-06-10	15.5000	15.7500	15.0000	15.7500	+5.351%	4	4,734	+40.444%
2026-06-08	15.0000	15.0000	14.9500	14.9500	+3.460%	2	4,734	+47.960%
2026-06-05	14.0000	15.4300	14.0000	14.4500	+13.511%	173	4,733	+53.080%
2026-06-04	12.9700	12.9700	12.7300	12.7300	-4.214%	2	4,614	+73.763%
2026-06-03	13.2700	13.2900	13.2700	13.2900	+5.059%	7	4,615	+66.441%
2026-06-02	12.9000	13.0000	12.5500	12.6500	-1.786%	27	4,613	+74.862%
2026-06-01	13.5500	13.5500	12.8000	12.8800	-11.172%	849	4,602	+71.739%
2026-05-29	14.5000	14.5000	14.5000	14.5000	-3.654%	1	4,630	+52.552%
2026-05-28	15.5000	15.5000	15.0000	15.0500	-7.442%	12	4,629	+46.977%
2026-05-26	16.0900	16.2600	16.0900	16.2600	-0.490%	2	4,638	+36.039%
2026-05-22	16.5000	16.6500	16.3400	16.3400	-5.440%	105	4,638	+35.373%
2026-05-20	17.7200	17.7200	17.2800	17.2800	-0.974%	3	4,538	+28.009%
2026-05-19	17.5900	17.5900	17.4500	17.4500	0.000%	102	4,488	+26.762%
2026-05-18	17.4500	17.4500	17.4500	17.4500	+7.055%	1	4,488	+26.762%
2026-05-15	16.3000	16.3000	16.3000	16.3000	+1.875%	1	4,488	+35.706%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-8.046%	1	4,488	+38.250%
2026-05-12	16.8700	17.6000	16.8700	17.4000	+4.882%	7	4,488	+27.126%
2026-05-11	16.6000	17.0000	16.5200	16.5900	-0.120%	9	4,488	+33.333%
2026-05-08	16.4300	16.6100	16.3700	16.6100	-1.249%	14	4,488	+33.173%
2026-05-07	16.3000	17.0100	16.3000	16.8200	-0.884%	5	4,487	+31.510%
2026-05-06	17.0000	17.0100	16.9700	16.9700	-1.337%	3	4,486	+30.348%
2026-05-05	17.3000	17.3900	17.2000	17.2000	-3.425%	5	4,486	+28.605%
2026-05-04	18.1000	18.1000	17.6400	17.8100	-13.878%	305	4,485	+24.200%
2026-04-30	20.9000	21.7000	20.6800	20.6800	+1.872%	13	4,483	+6.963%
2026-04-29	20.6000	20.6000	20.3000	20.3000	+3.046%	3	4,479	+8.966%
2026-04-28	19.8000	20.2500	19.6400	19.7000	+4.233%	12	4,480	+12.284%
2026-04-27	19.3300	19.3300	18.9000	18.9000	+5.000%	16	4,471	+17.037%
2026-04-23	17.5500	18.0000	17.5500	18.0000	+9.622%	12	4,471	+22.889%
2026-04-22	16.6500	16.7500	16.3500	16.4200	-6.171%	13	4,480	+34.714%
2026-04-21	17.6700	17.6700	17.5000	17.5000	-3.047%	32	4,469	+26.400%
2026-04-17	17.2500	18.0500	17.2500	18.0500	+1.633%	35	4,469	+22.548%
2026-04-16	18.2600	18.4500	17.6300	17.7600	-7.979%	40	4,445	+24.550%
2026-04-15	19.7200	19.7200	18.9500	19.3000	-7.301%	633	5,000	+14.611%
2026-04-14	20.1500	20.8200	20.0500	20.8200	-6.846%	61	4,449	+6.244%
2026-04-13	23.8800	23.8800	22.2500	22.3500	-13.372%	67	4,474	-1.029%
2026-04-10	24.9500	25.8000	24.9500	25.8000	-0.348%	6	4,446	-14.264%
2026-04-09	24.5500	25.8900	24.5500	25.8900	+7.249%	11	4,444	-14.562%
2026-04-08	23.6000	24.2300	23.6000	24.1400	-3.013%	16	4,441	-8.368%
2026-04-07	24.9700	25.2500	24.8900	24.8900	+2.050%	5	4,435	-11.129%
2026-04-06	24.1000	24.7000	23.8800	24.3900	-0.041%	60	4,435	-9.307%
2026-04-02	24.4000	24.4000	24.4000	24.4000	+0.826%	3	4,415	-9.344%
2026-03-31	25.8000	25.8000	24.2000	24.2000	-9.397%	9	4,415	-8.595%
2026-03-30	25.3900	26.7100	25.3700	26.7100	+2.731%	8	4,414	-17.185%
2026-03-27	26.0000	26.0000	25.7000	26.0000	+4.418%	771	4,419	-14.923%
2026-03-26	24.8500	24.9400	24.8500	24.9000	+7.559%	198	3,884	-11.165%
2026-03-25	23.3000	23.3000	23.1000	23.1500	-2.114%	22	3,920	-4.449%
2026-03-24	22.2000	23.7500	22.2000	23.6500	+6.054%	16	3,914	-6.469%
2026-03-23	22.9000	22.9000	22.3000	22.3000	-5.788%	12	3,912	-0.807%
2026-03-20	23.1000	23.6700	22.7500	23.6700	+7.250%	30	3,912	-6.548%
2026-03-19	23.0000	23.0000	22.0000	22.0700	-0.809%	19	3,911	+0.227%
2026-03-18	22.3000	22.4000	22.0100	22.2500	+0.907%	24	3,904	-0.584%
2026-03-17	21.6500	22.2000	21.6500	22.0500	-0.407%	9	3,904	+0.317%
2026-03-16	22.0000	22.1400	21.5500	22.1400	+1.560%	22	3,904	-0.090%
2026-03-13	21.0000	22.2500	21.0000	21.8000	+2.492%	24	3,894	+1.468%
2026-03-12	20.5000	21.2700	20.2000	21.2700	+0.094%	9	3,881	+3.996%
2026-03-11	20.4700	21.2500	19.8500	21.2500	-15.675%	51	3,881	+4.094%
2026-03-09	25.9000	25.9000	25.2000	25.2000	+7.600%	27	3,886	-12.222%
2026-03-06	23.3300	23.4200	23.1700	23.4200	-4.016%	5	3,887	-5.551%
2026-03-05	24.4000	24.4000	24.4000	24.4000	+1.836%	1	3,887	-9.344%
2026-03-04	23.9400	23.9600	23.9400	23.9600	-3.968%	2	3,887	-7.679%
2026-03-03	26.4000	26.4000	24.9500	24.9500	-0.200%	4	3,886	-11.343%
2026-03-02	25.9500	26.0500	25.0000	25.0000	-6.367%	18	3,884	-11.520%
2026-02-27	26.9800	26.9800	26.5500	26.7000	+4.706%	6	3,872	-17.154%
2026-02-25	25.2200	26.2100	25.2200	25.5000	-2.968%	20	3,866	-13.255%
2026-02-24	26.6800	26.6800	26.1100	26.2800	-3.736%	21	3,866	-15.830%
2026-02-23	26.2800	27.7500	26.2800	27.3000	+8.119%	1,113	3,867	-18.974%
2026-02-20	24.5500	25.2500	24.5500	25.2500	+8.462%	11	2,867	-12.396%
2026-02-19	23.0000	23.2800	23.0000	23.2800	-0.936%	16	2,866	-4.983%
2026-02-18	23.6000	23.6000	23.3000	23.5000	-2.409%	7	2,851	-5.872%
2026-02-17	23.1300	24.0800	23.1300	24.0800	+8.468%	31	2,851	-8.140%
2026-02-13	22.2000	22.2000	22.2000	22.2000	-6.210%	1	2,844	-0.360%
2026-02-12	24.0000	24.3300	23.0200	23.6700	+2.026%	50	2,844	-6.548%
2026-02-11	23.2000	23.2000	23.2000	23.2000	+5.215%	1	2,822	-4.655%
2026-02-10	21.7500	22.1500	21.7500	22.0500	-4.214%	12	2,821	+0.317%
2026-02-09	23.6500	23.6500	23.0200	23.0200	-14.583%	8	2,811	-3.910%
2026-02-06	26.0000	26.9500	26.0000	26.9500	-5.239%	5	2,808	-17.922%
2026-02-05	25.8500	28.4400	25.8500	28.4400	+11.529%	33	2,808	-22.222%
2026-02-04	24.1500	25.5000	24.0000	25.5000	+9.677%	39	2,824	-13.255%
2026-02-03	22.0500	23.2500	22.0500	23.2500	+17.424%	474	2,813	-4.860%
2026-02-02	20.5200	20.5200	19.7000	19.8000	-3.650%	4	2,352	+11.717%
2026-01-30	20.3000	20.5500	20.3000	20.5500	+0.440%	2	2,350	+7.640%
2026-01-29	20.3200	20.4600	20.3000	20.4600	+10.000%	5	2,348	+8.113%
2026-01-28	17.8500	18.6000	17.8500	18.6000	+5.983%	23	2,345	+18.925%
2026-01-27	17.2000	18.0000	17.2000	17.5500	+5.723%	21	2,322	+26.040%
2026-01-26	16.6000	16.6000	16.6000	16.6000	-6.002%	1	2,319	+33.253%
2026-01-22	17.5000	17.6600	17.4000	17.6600	-3.233%	26	2,319	+25.255%
2026-01-21	17.6400	19.2900	17.6400	18.2500	+9.281%	112	2,296	+21.205%
2026-01-20	16.7100	16.7100	16.7000	16.7000	+7.051%	4	2,194	+32.455%
2026-01-15	15.6000	15.6000	15.6000	15.6000	+5.405%	15	2,191	+41.795%
2026-01-14	14.5500	15.3700	14.5500	14.8000	+9.630%	1,504	2,191	+49.459%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-2.174%	15	690	+63.852%
2026-01-12	14.4500	14.4500	13.7700	13.8000	-3.158%	18	690	+60.290%
2026-01-09	14.2500	14.2500	14.2500	14.2500	-9.236%	1	685	+55.228%
2026-01-08	15.7000	15.7000	15.7000	15.7000	+4.876%	1	685	+40.892%
2026-01-06	14.9700	14.9700	14.9700	14.9700	-1.253%	1	685	+47.762%
2026-01-05	15.1600	15.1600	15.1600	15.1600	+2.919%	1	686	+45.910%
2026-01-02	14.4500	14.7300	14.4500	14.7300	+4.468%	5	686	+50.170%
2025-12-31	14.3000	14.3500	14.1000	14.1000	-1.053%	22	689	+56.879%
2025-12-30	14.8500	14.8500	14.2500	14.2500	-4.682%	12	689	+55.228%
2025-12-29	14.9100	14.9500	14.9100	14.9500	+3.964%	2	689	+47.960%
2025-12-26	14.2600	14.3800	14.2600	14.3800	-0.828%	3	688	+53.825%
2025-12-24	14.6500	14.6500	14.5000	14.5000	-2.685%	58	684	+52.552%
2025-12-23	15.0000	15.0000	14.9000	14.9000	+1.706%	23	684	+48.456%
2025-12-22	14.8900	14.8900	14.2900	14.6500	-5.666%	4	682	+50.990%
2025-12-19	15.7500	15.7500	15.4500	15.5300	-10.179%	14	680	+42.434%
2025-12-18	16.5000	17.5000	16.5000	17.2900	-1.873%	72	678	+27.935%
2025-12-17	16.6000	17.7000	16.6000	17.6200	+10.470%	34	677	+25.539%
2025-12-16	15.8800	15.9500	15.6400	15.9500	-4.833%	12	666	+38.683%
2025-12-15	16.5000	17.1000	16.5000	16.7600	+4.750%	26	665	+31.981%
2025-12-12	15.2500	16.2000	15.2500	16.0000	+7.599%	49	665	+38.250%
2025-12-11	16.0000	16.0400	14.7800	14.8700	+17.736%	53	656	+48.756%
2025-12-10	12.4800	12.6300	12.4800	12.6300	-3.735%	2	636	+75.139%
2025-12-08	12.9100	13.1200	12.9100	13.1200	-1.353%	602	635	+68.598%
2025-12-04	14.0000	14.0000	13.2700	13.3000	-11.392%	50	94	+66.316%
2025-12-03	15.0100	15.0100	15.0100	15.0100	+6.303%	1	92	+47.368%
2025-12-02	14.0600	14.1200	14.0600	14.1200	-6.860%	2	91	+56.657%
2025-12-01	15.2500	15.2500	15.1600	15.1600	+1.337%	5	91	+45.910%
2025-11-28	14.9600	14.9600	14.9600	14.9600	+3.315%	5	86	+47.861%
2025-11-26	14.4800	14.4800	14.4800	14.4800	-4.674%	1	80	+52.762%
2025-11-24	15.1900	15.1900	15.1900	15.1900	+6.224%	1	80	+45.622%
2025-11-21	13.9000	16.3100	13.9000	14.3000	+7.519%	45	79	+54.685%
2025-11-20	13.2500	13.3000	13.2500	13.3000	+10.373%	2	54	+66.316%
2025-11-19	12.0000	12.0500	11.7900	12.0500	-5.859%	8	52	+83.568%
2025-11-17	12.8000	12.8000	12.8000	12.8000	+8.936%	1	46	+72.813%
2025-11-14	12.6000	12.6000	11.6000	11.7500	-6.000%	18	45	+88.255%
2025-11-13	11.4300	12.5000	11.4300	12.5000	+11.111%	9	28	+76.960%
2025-11-12	11.2400	11.2500	11.2400	11.2500	+8.801%	2	19	+96.622%
2025-11-11	11.1000	11.1000	10.0600	10.3400	+0.682%	16	17	+113.926%
2025-11-10	10.2700	10.2700	10.2700	10.2700	0.000%	3	3	+115.385%