Dark

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

EOD

Aug 27, 2026

25.12+0.480%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.0000	25.2000	24.0000	25.1200	+0.480%	5	3,594	0.000%
2026-08-26	25.0000	25.0000	25.0000	25.0000	-3.846%	1	3,595	+0.480%
2026-08-21	26.0000	26.0000	26.0000	26.0000	-4.200%	2	3,596	-3.385%
2026-08-20	27.1400	27.1400	27.1400	27.1400	-1.986%	1	3,594	-7.443%
2026-08-19	28.2500	28.2500	27.6800	27.6900	+1.058%	24	3,594	-9.281%
2026-08-18	27.7800	27.7800	27.4000	27.4000	+4.222%	2	3,600	-8.321%
2026-08-17	26.8000	26.8000	26.2900	26.2900	+1.506%	15	3,600	-4.450%
2026-08-14	25.5100	27.9500	25.5100	25.9000	+1.888%	50	3,589	-3.012%
2026-08-13	25.8500	25.8600	25.0000	25.4200	-2.231%	26	3,618	-1.180%
2026-08-12	26.9500	27.1100	26.0000	26.0000	-8.995%	9	3,619	-3.385%
2026-08-11	28.5700	28.5700	28.5700	28.5700	-0.105%	10	3,620	-12.076%
2026-08-10	29.3600	29.3600	28.4500	28.6000	-2.222%	9	3,610	-12.168%
2026-08-07	30.3000	30.3000	29.2500	29.2500	-2.759%	7	3,613	-14.120%
2026-08-06	30.0000	30.6300	30.0000	30.0800	-0.066%	221	3,614	-16.489%
2026-08-05	30.6500	30.6500	30.1000	30.1000	-0.166%	23	3,615	-16.545%
2026-08-04	30.7500	30.7500	30.1500	30.1500	-5.781%	12	3,604	-16.683%
2026-08-03	34.6200	34.6200	32.0000	32.0000	-8.702%	6	3,602	-21.500%
2026-07-31	35.0500	35.0500	35.0500	35.0500	-4.496%	1	3,603	-28.331%
2026-07-30	35.8000	36.7000	35.7800	36.7000	-4.799%	3	3,602	-31.553%
2026-07-28	38.1000	40.4000	38.1000	38.5500	-1.908%	4	3,602	-34.838%
2026-07-24	38.6600	40.0000	38.6600	39.3000	+2.424%	32	3,601	-36.081%
2026-07-23	38.6000	38.7500	38.0800	38.3700	+4.836%	218	3,596	-34.532%
2026-07-22	35.4500	36.7000	35.4500	36.6000	+1.950%	82	3,426	-31.366%
2026-07-21	35.5000	35.9000	35.5000	35.9000	-3.052%	16	3,409	-30.028%
2026-07-20	37.0300	37.0300	37.0300	37.0300	+4.605%	1	3,395	-32.163%
2026-07-17	36.4000	36.4000	35.4000	35.4000	-0.840%	59	3,394	-29.040%
2026-07-16	33.5000	35.7500	33.5000	35.7000	+8.116%	304	3,445	-29.636%
2026-07-15	33.7000	33.9000	33.0200	33.0200	-3.732%	103	3,154	-23.925%
2026-07-14	33.0100	34.3000	33.0100	34.3000	+3.625%	155	3,257	-26.764%
2026-07-13	30.2500	33.1000	30.2500	33.1000	+11.824%	362	3,104	-24.109%
2026-07-10	28.0000	29.7500	28.0000	29.6000	+4.262%	272	2,763	-15.135%
2026-07-09	28.3300	28.3900	27.8500	28.3900	-5.050%	56	2,527	-11.518%
2026-07-08	30.0000	30.6000	29.7500	29.9000	-0.862%	1,239	2,509	-15.987%
2026-07-07	30.1600	30.1600	30.1600	30.1600	+5.197%	1	1,536	-16.711%
2026-07-06	29.1800	29.3300	28.6700	28.6700	-3.305%	5	1,535	-12.382%
2026-07-02	28.8000	29.6500	28.8000	29.6500	+5.516%	21	1,530	-15.278%
2026-07-01	27.7000	28.1000	27.7000	28.1000	+27.149%	4	1,530	-10.605%
2026-06-24	22.6700	22.6700	22.1000	22.1000	+2.886%	3	1,529	+13.665%
2026-06-23	21.4800	21.4800	21.4800	21.4800	+12.461%	2	1,528	+16.946%
2026-06-17	19.1000	19.1000	19.1000	19.1000	+4.087%	1	1,524	+31.518%
2026-06-15	18.0500	18.3500	18.0500	18.3500	-8.158%	9	1,524	+36.894%
2026-06-12	19.9800	19.9800	19.9800	19.9800	-2.537%	2	1,524	+25.726%
2026-06-11	20.0000	22.0000	20.0000	20.5000	+23.494%	12	1,524	+22.537%
2026-06-08	16.6000	16.6000	16.5500	16.6000	+3.750%	3	1,523	+51.325%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+13.475%	2	1,523	+57.000%
2026-06-04	14.3500	14.3500	14.1000	14.1000	-2.759%	2	1,521	+78.156%
2026-06-03	14.5000	14.5000	14.5000	14.5000	+3.720%	1	1,522	+73.241%
2026-06-02	14.4500	14.4500	13.9500	13.9800	-0.143%	71	1,521	+79.685%
2026-06-01	14.7000	14.7700	14.0000	14.0000	-9.385%	13	1,523	+79.429%
2026-05-29	16.0000	16.0000	15.4500	15.4500	-9.118%	4	1,525	+62.589%
2026-05-28	16.5000	17.0000	16.5000	17.0000	-6.900%	534	1,528	+47.765%
2026-05-26	17.8000	18.2600	17.8000	18.2600	-3.079%	3	1,644	+37.568%
2026-05-20	18.8400	18.8400	18.8400	18.8400	-1.875%	2	1,643	+33.333%
2026-05-18	19.2000	19.2000	19.2000	19.2000	+4.348%	1	1,645	+30.833%
2026-05-15	18.4000	18.4000	18.4000	18.4000	-1.075%	40	1,645	+36.522%
2026-05-13	18.6300	18.7000	18.6000	18.6000	-0.215%	7	1,644	+35.054%
2026-05-12	18.6400	18.6400	18.6400	18.6400	+1.914%	1	1,643	+34.764%
2026-05-11	18.2100	18.2900	18.2100	18.2900	+0.439%	2	1,643	+37.343%
2026-05-08	18.2500	18.2500	18.0900	18.2100	-1.461%	4	1,642	+37.946%
2026-05-07	18.0000	18.4800	17.8500	18.4800	-1.176%	94	1,643	+35.931%
2026-05-06	18.7000	18.7000	18.7000	18.7000	-2.503%	1	1,663	+34.332%
2026-05-05	19.1200	19.1800	19.1200	19.1800	-1.641%	2	1,662	+30.970%
2026-05-04	19.6500	19.6500	19.3600	19.5000	-14.021%	52	1,662	+28.821%
2026-04-29	22.6800	22.6800	22.6800	22.6800	+4.180%	2	1,713	+10.758%
2026-04-28	21.7700	21.7700	21.7700	21.7700	+4.463%	5	1,713	+15.388%
2026-04-27	20.8400	20.8400	20.8400	20.8400	+0.676%	1	1,708	+20.537%
2026-04-24	20.5000	20.7000	20.5000	20.7000	+6.811%	11	1,709	+21.353%
2026-04-23	19.3800	19.3800	19.3800	19.3800	+8.268%	1	1,718	+29.618%
2026-04-22	18.1500	18.1500	17.9000	17.9000	-3.608%	10	1,717	+40.335%
2026-04-21	19.2500	19.2500	18.5700	18.5700	-12.364%	3	1,723	+35.272%
2026-04-20	19.2000	21.1900	19.2000	21.1900	+5.950%	19	1,723	+18.546%
2026-04-16	20.2200	20.2200	19.6000	20.0000	-5.882%	114	1,723	+25.600%
2026-04-15	21.6400	21.6400	21.2200	21.2500	-6.388%	75	1,808	+18.212%
2026-04-14	22.5500	22.7000	22.4500	22.7000	-18.929%	40	1,733	+10.661%
2026-04-09	28.0000	28.0000	28.0000	28.0000	+5.660%	10	1,733	-10.286%
2026-04-08	25.9500	26.5000	25.9000	26.5000	-3.601%	54	1,743	-5.208%
2026-04-07	27.0000	27.4900	27.0000	27.4900	+2.575%	43	1,738	-8.621%
2026-04-06	27.0500	27.0500	26.7900	26.8000	+0.375%	11	1,731	-6.269%
2026-04-02	26.8400	27.0500	26.7000	26.7000	+1.136%	13	1,729	-5.918%
2026-03-31	27.2600	27.2600	26.4000	26.4000	-6.845%	12	1,729	-4.848%
2026-03-30	28.3900	28.6000	28.3400	28.3400	-0.561%	14	1,730	-11.362%
2026-03-27	28.3100	28.5000	28.3000	28.5000	+6.224%	12	1,744	-11.860%
2026-03-25	25.5500	26.9000	25.5500	26.8300	+8.756%	30	1,732	-6.373%
2026-03-23	24.4000	24.6700	24.2000	24.6700	-3.444%	13	1,732	+1.824%
2026-03-20	25.5500	25.5500	25.5500	25.5500	+1.188%	2	1,730	-1.683%
2026-03-19	25.2500	25.2500	25.2500	25.2500	+3.061%	2	1,728	-0.515%
2026-03-18	24.6500	24.6500	24.5000	24.5000	+0.616%	115	1,726	+2.531%
2026-03-17	24.3500	24.3500	24.3500	24.3500	+0.620%	5	1,611	+3.162%
2026-03-16	24.4000	24.4000	24.2000	24.2000	-1.506%	5	1,616	+3.802%
2026-03-13	24.5700	24.5700	24.5700	24.5700	+4.553%	1	1,617	+2.239%
2026-03-12	23.5000	23.5000	23.5000	23.5000	+7.306%	1	1,617	+6.894%
2026-03-11	22.4000	22.4000	21.9000	21.9000	-17.202%	2	1,616	+14.703%
2026-03-10	27.1300	27.1500	26.4500	26.4500	-4.340%	11	1,618	-5.028%
2026-03-09	28.1000	28.1000	27.2500	27.6500	+5.253%	22	1,627	-9.150%
2026-03-06	26.3600	26.8000	26.2700	26.2700	-0.114%	26	1,628	-4.378%
2026-03-05	25.5300	26.3000	25.5300	26.3000	-0.830%	12	1,602	-4.487%
2026-03-04	26.8000	26.8000	26.3300	26.5200	-2.679%	8	1,592	-5.279%
2026-03-03	27.8000	27.8000	27.2500	27.2500	-0.438%	3	1,599	-7.817%
2026-03-02	27.9500	27.9500	27.3700	27.3700	-5.621%	10	1,596	-8.221%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+2.582%	1	1,596	-13.379%
2026-02-26	28.2700	28.2700	28.2700	28.2700	+2.875%	5	1,596	-11.143%
2026-02-25	27.2800	27.4800	27.2800	27.4800	-4.151%	2	1,593	-8.588%
2026-02-24	29.1000	29.2000	28.6700	28.6700	-5.286%	50	1,593	-12.382%
2026-02-23	28.7000	30.4900	28.2500	30.2700	+9.714%	421	1,613	-17.014%
2026-02-20	26.8500	27.5900	26.1000	27.5900	+9.051%	202	1,194	-8.953%
2026-02-19	25.3000	25.3000	25.3000	25.3000	-1.365%	1	997	-0.711%
2026-02-18	25.6500	25.6500	25.6500	25.6500	-1.346%	1	996	-2.066%
2026-02-17	26.2700	26.4000	25.8200	26.0000	+1.365%	22	996	-3.385%
2026-02-12	25.6500	25.6500	25.6500	25.6500	-0.388%	2	994	-2.066%
2026-02-11	24.8300	26.0000	24.8300	25.7500	+1.578%	13	996	-2.447%
2026-02-09	25.3500	25.3500	25.3500	25.3500	-14.358%	1	983	-0.907%
2026-02-06	29.3300	29.6800	28.7600	29.6000	-0.671%	10	984	-15.135%
2026-02-05	28.4500	29.8000	28.4500	29.8000	+6.050%	18	994	-15.705%
2026-02-04	27.0000	28.1000	25.9300	28.1000	+11.287%	179	984	-10.605%
2026-02-03	23.9500	25.5300	23.9500	25.2500	+16.628%	204	810	-0.515%
2026-02-02	21.6500	21.6500	21.6500	21.6500	-4.288%	3	606	+16.028%
2026-01-30	22.0000	22.6200	22.0000	22.6200	-0.352%	3	603	+11.052%
2026-01-29	23.0400	23.0400	22.7000	22.7000	+9.187%	127	604	+10.661%
2026-01-28	20.0500	20.7900	19.8000	20.7900	+3.433%	3	477	+20.827%
2026-01-27	19.5500	20.1000	19.5500	20.1000	+8.473%	2	476	+24.975%
2026-01-26	19.3800	19.3800	18.5300	18.5300	-4.188%	5	474	+35.564%
2026-01-22	19.4500	19.4500	19.3400	19.3400	-6.660%	12	475	+29.886%
2026-01-21	20.0600	20.7200	20.0600	20.7200	+15.111%	21	483	+21.236%
2026-01-20	18.0500	18.0500	17.9000	18.0000	+5.079%	11	462	+39.556%
2026-01-16	17.1300	17.1300	17.1300	17.1300	+3.818%	1	450	+46.643%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+8.410%	1	450	+52.242%
2026-01-13	15.2200	15.2200	15.2200	15.2200	+1.467%	1	449	+65.046%
2026-01-12	15.4700	15.8900	15.0000	15.0000	-7.121%	75	450	+67.467%
2026-01-09	16.1500	16.1500	16.1500	16.1500	-5.831%	1	385	+55.542%
2026-01-08	17.1500	17.1500	17.1500	17.1500	+2.941%	1	386	+46.472%
2026-01-05	15.7500	16.6600	15.7500	16.6600	+4.780%	3	382	+50.780%
2025-12-31	16.0100	16.0100	15.8900	15.9000	-0.251%	4	382	+57.987%
2025-12-30	15.9400	15.9400	15.9400	15.9400	-1.300%	1	382	+57.591%
2025-12-29	16.1500	16.1500	16.1500	16.1500	-2.417%	2	381	+55.542%
2025-12-23	16.5200	16.5500	16.5200	16.5500	+1.846%	3	379	+51.782%
2025-12-22	16.5500	16.5500	16.1500	16.2500	-6.823%	5	378	+54.585%
2025-12-19	16.9000	17.4400	16.9000	17.4400	-5.730%	3	382	+44.037%
2025-12-18	18.5000	18.5000	18.5000	18.5000	-5.612%	3	379	+35.784%
2025-12-17	19.4000	19.6000	19.4000	19.6000	+12.838%	4	376	+28.163%
2025-12-16	17.7900	17.7900	17.3700	17.3700	-6.613%	12	372	+44.617%
2025-12-15	18.6000	18.6000	18.6000	18.6000	+5.682%	15	360	+35.054%
2025-12-12	17.0000	17.9800	17.0000	17.6000	+8.978%	271	345	+42.727%
2025-12-11	17.4900	17.4900	15.9500	16.1500	+15.605%	36	82	+55.542%
2025-12-10	14.0000	14.0000	13.8600	13.9700	-8.092%	3	50	+79.814%
2025-12-05	15.2000	15.2000	15.2000	15.2000	-3.797%	1	51	+65.263%
2025-12-02	15.8000	15.8000	15.8000	15.8000	-1.863%	1	52	+58.987%
2025-11-26	16.1000	16.1000	16.1000	16.1000	-6.395%	2	50	+56.025%
2025-11-25	18.4500	18.4500	17.2000	17.2000	-1.263%	7	50	+46.047%
2025-11-21	17.1000	17.4200	17.1000	17.4200	+21.394%	3	43	+44.202%
2025-11-18	14.3500	14.3500	14.3500	14.3500	+3.386%	1	40	+75.052%
2025-11-17	13.7400	13.8800	13.7400	13.8800	+5.551%	2	39	+80.980%
2025-11-14	14.6500	14.6500	13.1500	13.1500	-5.396%	12	38	+91.027%
2025-11-13	13.4000	14.0100	13.4000	13.9000	+14.876%	22	26	+80.719%
2025-11-11	12.4100	12.5900	12.1000	12.1000	+4.491%	5	2	+107.603%
2025-11-10	11.0800	11.5800	11.0800	11.5800	0.000%	3	2	+116.926%