Dark

ORCL20280121P125
ORCL Jan 21 2028 125.00 Put (ORCL280121P00125000)
option OPRA

EOD

Jul 1, 2026

28.10+27.149%(+6.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.7000	28.1000	27.7000	28.1000	+27.149%	4	1,530	0.000%
2026-06-24	22.6700	22.6700	22.1000	22.1000	+2.886%	3	1,529	+27.149%
2026-06-23	21.4800	21.4800	21.4800	21.4800	+12.461%	2	1,528	+30.819%
2026-06-17	19.1000	19.1000	19.1000	19.1000	+4.087%	1	1,524	+47.120%
2026-06-15	18.0500	18.3500	18.0500	18.3500	-8.158%	9	1,524	+53.134%
2026-06-12	19.9800	19.9800	19.9800	19.9800	-2.537%	2	1,524	+40.641%
2026-06-11	20.0000	22.0000	20.0000	20.5000	+23.494%	12	1,524	+37.073%
2026-06-08	16.6000	16.6000	16.5500	16.6000	+3.750%	3	1,523	+69.277%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+13.475%	2	1,523	+75.625%
2026-06-04	14.3500	14.3500	14.1000	14.1000	-2.759%	2	1,521	+99.291%
2026-06-03	14.5000	14.5000	14.5000	14.5000	+3.720%	1	1,522	+93.793%
2026-06-02	14.4500	14.4500	13.9500	13.9800	-0.143%	71	1,521	+101.001%
2026-06-01	14.7000	14.7700	14.0000	14.0000	-9.385%	13	1,523	+100.714%
2026-05-29	16.0000	16.0000	15.4500	15.4500	-9.118%	4	1,525	+81.877%
2026-05-28	16.5000	17.0000	16.5000	17.0000	-6.900%	534	1,528	+65.294%
2026-05-26	17.8000	18.2600	17.8000	18.2600	-3.079%	3	1,644	+53.888%
2026-05-20	18.8400	18.8400	18.8400	18.8400	-1.875%	2	1,643	+49.151%
2026-05-18	19.2000	19.2000	19.2000	19.2000	+4.348%	1	1,645	+46.354%
2026-05-15	18.4000	18.4000	18.4000	18.4000	-1.075%	40	1,645	+52.717%
2026-05-13	18.6300	18.7000	18.6000	18.6000	-0.215%	7	1,644	+51.075%
2026-05-12	18.6400	18.6400	18.6400	18.6400	+1.914%	1	1,643	+50.751%
2026-05-11	18.2100	18.2900	18.2100	18.2900	+0.439%	2	1,643	+53.636%
2026-05-08	18.2500	18.2500	18.0900	18.2100	-1.461%	4	1,642	+54.311%
2026-05-07	18.0000	18.4800	17.8500	18.4800	-1.176%	94	1,643	+52.056%
2026-05-06	18.7000	18.7000	18.7000	18.7000	-2.503%	1	1,663	+50.267%
2026-05-05	19.1200	19.1800	19.1200	19.1800	-1.641%	2	1,662	+46.507%
2026-05-04	19.6500	19.6500	19.3600	19.5000	-14.021%	52	1,662	+44.103%
2026-04-29	22.6800	22.6800	22.6800	22.6800	+4.180%	2	1,713	+23.898%
2026-04-28	21.7700	21.7700	21.7700	21.7700	+4.463%	5	1,713	+29.077%
2026-04-27	20.8400	20.8400	20.8400	20.8400	+0.676%	1	1,708	+34.837%
2026-04-24	20.5000	20.7000	20.5000	20.7000	+6.811%	11	1,709	+35.749%
2026-04-23	19.3800	19.3800	19.3800	19.3800	+8.268%	1	1,718	+44.995%
2026-04-22	18.1500	18.1500	17.9000	17.9000	-3.608%	10	1,717	+56.983%
2026-04-21	19.2500	19.2500	18.5700	18.5700	-12.364%	3	1,723	+51.319%
2026-04-20	19.2000	21.1900	19.2000	21.1900	+5.950%	19	1,723	+32.610%
2026-04-16	20.2200	20.2200	19.6000	20.0000	-5.882%	114	1,723	+40.500%
2026-04-15	21.6400	21.6400	21.2200	21.2500	-6.388%	75	1,808	+32.235%
2026-04-14	22.5500	22.7000	22.4500	22.7000	-18.929%	40	1,733	+23.789%
2026-04-09	28.0000	28.0000	28.0000	28.0000	+5.660%	10	1,733	+0.357%
2026-04-08	25.9500	26.5000	25.9000	26.5000	-3.601%	54	1,743	+6.038%
2026-04-07	27.0000	27.4900	27.0000	27.4900	+2.575%	43	1,738	+2.219%
2026-04-06	27.0500	27.0500	26.7900	26.8000	+0.375%	11	1,731	+4.851%
2026-04-02	26.8400	27.0500	26.7000	26.7000	+1.136%	13	1,729	+5.243%
2026-03-31	27.2600	27.2600	26.4000	26.4000	-6.845%	12	1,729	+6.439%
2026-03-30	28.3900	28.6000	28.3400	28.3400	-0.561%	14	1,730	-0.847%
2026-03-27	28.3100	28.5000	28.3000	28.5000	+6.224%	12	1,744	-1.404%
2026-03-25	25.5500	26.9000	25.5500	26.8300	+8.756%	30	1,732	+4.734%
2026-03-23	24.4000	24.6700	24.2000	24.6700	-3.444%	13	1,732	+13.904%
2026-03-20	25.5500	25.5500	25.5500	25.5500	+1.188%	2	1,730	+9.980%
2026-03-19	25.2500	25.2500	25.2500	25.2500	+3.061%	2	1,728	+11.287%
2026-03-18	24.6500	24.6500	24.5000	24.5000	+0.616%	115	1,726	+14.694%
2026-03-17	24.3500	24.3500	24.3500	24.3500	+0.620%	5	1,611	+15.400%
2026-03-16	24.4000	24.4000	24.2000	24.2000	-1.506%	5	1,616	+16.116%
2026-03-13	24.5700	24.5700	24.5700	24.5700	+4.553%	1	1,617	+14.367%
2026-03-12	23.5000	23.5000	23.5000	23.5000	+7.306%	1	1,617	+19.574%
2026-03-11	22.4000	22.4000	21.9000	21.9000	-17.202%	2	1,616	+28.311%
2026-03-10	27.1300	27.1500	26.4500	26.4500	-4.340%	11	1,618	+6.238%
2026-03-09	28.1000	28.1000	27.2500	27.6500	+5.253%	22	1,627	+1.627%
2026-03-06	26.3600	26.8000	26.2700	26.2700	-0.114%	26	1,628	+6.966%
2026-03-05	25.5300	26.3000	25.5300	26.3000	-0.830%	12	1,602	+6.844%
2026-03-04	26.8000	26.8000	26.3300	26.5200	-2.679%	8	1,592	+5.958%
2026-03-03	27.8000	27.8000	27.2500	27.2500	-0.438%	3	1,599	+3.119%
2026-03-02	27.9500	27.9500	27.3700	27.3700	-5.621%	10	1,596	+2.667%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+2.582%	1	1,596	-3.103%
2026-02-26	28.2700	28.2700	28.2700	28.2700	+2.875%	5	1,596	-0.601%
2026-02-25	27.2800	27.4800	27.2800	27.4800	-4.151%	2	1,593	+2.256%
2026-02-24	29.1000	29.2000	28.6700	28.6700	-5.286%	50	1,593	-1.988%
2026-02-23	28.7000	30.4900	28.2500	30.2700	+9.714%	421	1,613	-7.169%
2026-02-20	26.8500	27.5900	26.1000	27.5900	+9.051%	202	1,194	+1.848%
2026-02-19	25.3000	25.3000	25.3000	25.3000	-1.365%	1	997	+11.067%
2026-02-18	25.6500	25.6500	25.6500	25.6500	-1.346%	1	996	+9.552%
2026-02-17	26.2700	26.4000	25.8200	26.0000	+1.365%	22	996	+8.077%
2026-02-12	25.6500	25.6500	25.6500	25.6500	-0.388%	2	994	+9.552%
2026-02-11	24.8300	26.0000	24.8300	25.7500	+1.578%	13	996	+9.126%
2026-02-09	25.3500	25.3500	25.3500	25.3500	-14.358%	1	983	+10.848%
2026-02-06	29.3300	29.6800	28.7600	29.6000	-0.671%	10	984	-5.068%
2026-02-05	28.4500	29.8000	28.4500	29.8000	+6.050%	18	994	-5.705%
2026-02-04	27.0000	28.1000	25.9300	28.1000	+11.287%	179	984	0.000%
2026-02-03	23.9500	25.5300	23.9500	25.2500	+16.628%	204	810	+11.287%
2026-02-02	21.6500	21.6500	21.6500	21.6500	-4.288%	3	606	+29.792%
2026-01-30	22.0000	22.6200	22.0000	22.6200	-0.352%	3	603	+24.226%
2026-01-29	23.0400	23.0400	22.7000	22.7000	+9.187%	127	604	+23.789%
2026-01-28	20.0500	20.7900	19.8000	20.7900	+3.433%	3	477	+35.161%
2026-01-27	19.5500	20.1000	19.5500	20.1000	+8.473%	2	476	+39.801%
2026-01-26	19.3800	19.3800	18.5300	18.5300	-4.188%	5	474	+51.646%
2026-01-22	19.4500	19.4500	19.3400	19.3400	-6.660%	12	475	+45.295%
2026-01-21	20.0600	20.7200	20.0600	20.7200	+15.111%	21	483	+35.618%
2026-01-20	18.0500	18.0500	17.9000	18.0000	+5.079%	11	462	+56.111%
2026-01-16	17.1300	17.1300	17.1300	17.1300	+3.818%	1	450	+64.040%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+8.410%	1	450	+70.303%
2026-01-13	15.2200	15.2200	15.2200	15.2200	+1.467%	1	449	+84.625%
2026-01-12	15.4700	15.8900	15.0000	15.0000	-7.121%	75	450	+87.333%
2026-01-09	16.1500	16.1500	16.1500	16.1500	-5.831%	1	385	+73.994%
2026-01-08	17.1500	17.1500	17.1500	17.1500	+2.941%	1	386	+63.848%
2026-01-05	15.7500	16.6600	15.7500	16.6600	+4.780%	3	382	+68.667%
2025-12-31	16.0100	16.0100	15.8900	15.9000	-0.251%	4	382	+76.730%
2025-12-30	15.9400	15.9400	15.9400	15.9400	-1.300%	1	382	+76.286%
2025-12-29	16.1500	16.1500	16.1500	16.1500	-2.417%	2	381	+73.994%
2025-12-23	16.5200	16.5500	16.5200	16.5500	+1.846%	3	379	+69.789%
2025-12-22	16.5500	16.5500	16.1500	16.2500	-6.823%	5	378	+72.923%
2025-12-19	16.9000	17.4400	16.9000	17.4400	-5.730%	3	382	+61.124%
2025-12-18	18.5000	18.5000	18.5000	18.5000	-5.612%	3	379	+51.892%
2025-12-17	19.4000	19.6000	19.4000	19.6000	+12.838%	4	376	+43.367%
2025-12-16	17.7900	17.7900	17.3700	17.3700	-6.613%	12	372	+61.773%
2025-12-15	18.6000	18.6000	18.6000	18.6000	+5.682%	15	360	+51.075%
2025-12-12	17.0000	17.9800	17.0000	17.6000	+8.978%	271	345	+59.659%
2025-12-11	17.4900	17.4900	15.9500	16.1500	+15.605%	36	82	+73.994%
2025-12-10	14.0000	14.0000	13.8600	13.9700	-8.092%	3	50	+101.145%
2025-12-05	15.2000	15.2000	15.2000	15.2000	-3.797%	1	51	+84.868%
2025-12-02	15.8000	15.8000	15.8000	15.8000	-1.863%	1	52	+77.848%
2025-11-26	16.1000	16.1000	16.1000	16.1000	-6.395%	2	50	+74.534%
2025-11-25	18.4500	18.4500	17.2000	17.2000	-1.263%	7	50	+63.372%
2025-11-21	17.1000	17.4200	17.1000	17.4200	+21.394%	3	43	+61.309%
2025-11-18	14.3500	14.3500	14.3500	14.3500	+3.386%	1	40	+95.819%
2025-11-17	13.7400	13.8800	13.7400	13.8800	+5.551%	2	39	+102.450%
2025-11-14	14.6500	14.6500	13.1500	13.1500	-5.396%	12	38	+113.688%
2025-11-13	13.4000	14.0100	13.4000	13.9000	+14.876%	22	26	+102.158%
2025-11-11	12.4100	12.5900	12.1000	12.1000	+4.491%	5	2	+132.231%
2025-11-10	11.0800	11.5800	11.0800	11.5800	0.000%	3	2	+142.660%