Dark

ORCL20280121P130
ORCL Jan 21 2028 130.00 Put (ORCL280121P00130000)
option OPRA

EOD

Aug 27, 2026

27.40-2.317%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.5000	27.7500	26.5000	27.4000	-2.317%	4	8,891	0.000%
2026-08-26	28.0900	28.2000	27.6300	28.0500	-6.187%	6	8,892	-2.317%
2026-08-24	29.8000	29.9000	29.8000	29.9000	+3.103%	400	8,893	-8.361%
2026-08-21	29.1800	29.1800	28.9000	29.0000	-2.390%	32	8,493	-5.517%
2026-08-19	30.5700	31.3200	29.7100	29.7100	-0.669%	12	8,519	-7.775%
2026-08-18	29.8600	30.1100	29.6000	29.9100	+3.280%	7	8,514	-8.392%
2026-08-17	29.2000	29.5000	28.8900	28.9600	+0.208%	27	8,511	-5.387%
2026-08-14	28.2500	28.9000	28.0800	28.9000	+3.399%	33	8,510	-5.190%
2026-08-13	28.6500	28.6500	27.2600	27.9500	-2.613%	56	8,508	-1.968%
2026-08-12	29.0700	29.5800	28.5000	28.7000	-7.865%	8	8,525	-4.530%
2026-08-11	31.4500	31.4500	31.1500	31.1500	+5.165%	702	8,524	-12.039%
2026-08-10	30.7500	30.7500	29.6200	29.6200	-7.438%	3	8,457	-7.495%
2026-08-07	32.0000	32.0000	32.0000	32.0000	-3.469%	17	8,460	-14.375%
2026-08-06	34.3900	34.3900	32.8000	33.1500	-0.301%	9	8,477	-17.345%
2026-08-05	33.6000	33.6000	32.9000	33.2500	-0.449%	15	8,479	-17.594%
2026-08-04	33.7000	33.7000	33.4000	33.4000	-3.244%	2	8,466	-17.964%
2026-08-03	35.7600	36.1500	34.5200	34.5200	-9.158%	13	8,466	-20.626%
2026-07-31	37.8900	38.0000	37.8900	38.0000	-7.000%	822	8,458	-27.895%
2026-07-29	40.8600	40.8600	40.8600	40.8600	-0.945%	4	9,159	-32.942%
2026-07-28	41.2500	41.2500	41.2500	41.2500	-0.554%	4	9,159	-33.576%
2026-07-27	42.4100	42.4100	41.4800	41.4800	-4.314%	2	9,163	-33.944%
2026-07-24	40.1300	43.5500	40.1300	43.3500	+4.157%	8	9,161	-36.794%
2026-07-23	40.6800	41.6200	40.6800	41.6200	+6.173%	6	9,157	-34.166%
2026-07-22	38.7000	39.2000	38.7000	39.2000	-2.000%	215	9,151	-30.102%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+4.357%	1	8,936	-31.500%
2026-07-17	39.1300	39.1300	38.3300	38.3300	-0.930%	18	8,935	-28.516%
2026-07-16	37.2500	38.6900	37.2500	38.6900	+8.619%	331	8,917	-29.181%
2026-07-15	36.2000	36.2000	35.6200	35.6200	-3.599%	9	8,610	-23.077%
2026-07-14	36.0000	36.9500	35.9600	36.9500	+2.497%	129	8,609	-25.846%
2026-07-13	33.2500	36.1000	33.2500	36.0500	+12.480%	678	8,528	-23.994%
2026-07-10	31.5000	32.5000	31.5000	32.0500	+1.746%	201	8,021	-14.509%
2026-07-09	30.6300	31.5000	30.4000	31.5000	-5.547%	27	7,869	-13.016%
2026-07-08	32.2500	33.3500	32.2500	33.3500	+1.925%	5	7,869	-17.841%
2026-07-07	32.7200	32.7200	32.7200	32.7200	+3.544%	1	7,864	-16.259%
2026-07-06	31.6000	32.0500	31.6000	31.6000	-1.157%	3	7,864	-13.291%
2026-07-02	31.6500	31.9700	31.2300	31.9700	+4.307%	101	7,819	-14.295%
2026-07-01	30.4900	30.6500	29.8100	30.6500	+3.199%	364	7,819	-10.604%
2026-06-29	28.0000	29.8000	28.0000	29.7000	+2.768%	107	7,456	-7.744%
2026-06-26	28.9000	28.9000	28.9000	28.9000	+3.214%	1	7,402	-5.190%
2026-06-25	27.5000	28.0000	27.5000	28.0000	+4.089%	9	7,401	-2.143%
2026-06-24	24.9500	26.9000	24.9500	26.9000	+12.083%	380	7,400	+1.859%
2026-06-23	22.9900	24.0000	22.7000	24.0000	+8.844%	2,027	7,046	+14.167%
2026-06-22	21.2800	22.0500	21.2800	22.0500	+8.088%	255	5,032	+24.263%
2026-06-17	20.4000	20.4000	20.4000	20.4000	-0.633%	1	4,781	+34.314%
2026-06-16	20.5300	20.5300	20.5300	20.5300	-1.864%	1	4,781	+33.463%
2026-06-15	20.9200	20.9200	20.9200	20.9200	-5.893%	1	4,780	+30.975%
2026-06-12	22.2300	22.2300	22.2300	22.2300	+0.045%	1	4,780	+23.257%
2026-06-11	22.7100	23.0500	22.2200	22.2200	+14.832%	34	4,780	+23.312%
2026-06-10	19.0000	19.5000	18.9000	19.3500	-0.769%	32	4,772	+41.602%
2026-06-09	17.5500	19.9000	17.5000	19.5000	+7.438%	34	4,791	+40.513%
2026-06-08	18.2000	18.4800	18.1500	18.1500	+10.000%	232	4,789	+50.964%
2026-06-04	16.5000	16.5000	16.5000	16.5000	+1.538%	15	4,913	+66.061%
2026-06-03	16.2000	16.2500	16.1500	16.2500	+2.848%	100	4,913	+68.615%
2026-06-02	16.1000	16.1500	15.7000	15.8000	+2.332%	46	4,928	+73.418%
2026-06-01	16.2000	16.4000	15.4400	15.4400	-12.123%	77	4,939	+77.461%
2026-05-29	17.8000	17.8000	17.5700	17.5700	-4.198%	2	4,955	+55.948%
2026-05-28	19.0000	19.0000	18.3000	18.3400	-8.300%	13	4,954	+49.400%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-0.744%	10	4,945	+37.000%
2026-05-26	19.6200	20.1500	19.6200	20.1500	+1.155%	19	4,945	+35.980%
2026-05-22	19.8400	19.9200	19.8400	19.9200	-2.592%	2	4,928	+37.550%
2026-05-21	20.4500	20.4500	20.4500	20.4500	-3.081%	1	4,927	+33.985%
2026-05-20	21.0900	21.1000	21.0900	21.1000	+2.130%	350	4,927	+29.858%
2026-05-15	20.6600	20.6600	20.6600	20.6600	+6.221%	2	4,577	+32.623%
2026-05-14	19.5500	19.5500	19.4300	19.4500	-7.381%	7	4,575	+40.874%
2026-05-12	20.6900	21.0500	20.4200	21.0000	+4.374%	4	4,576	+30.476%
2026-05-11	20.2900	20.2900	20.0400	20.1200	+0.249%	3	4,576	+36.183%
2026-05-08	20.5000	20.7500	19.8700	20.0700	-0.644%	126	4,576	+36.522%
2026-05-07	19.7000	20.2900	19.7000	20.2000	-2.227%	34	4,562	+35.644%
2026-05-06	20.3500	20.7000	20.3500	20.6600	-2.776%	26	4,573	+32.623%
2026-05-05	21.0000	21.2500	21.0000	21.2500	-1.163%	5	4,550	+28.941%
2026-05-04	22.0500	22.0500	21.1000	21.5000	-14.513%	47	4,550	+27.442%
2026-04-30	25.1000	25.1500	25.1000	25.1500	+0.600%	78	4,528	+8.946%
2026-04-29	25.0000	25.0000	25.0000	25.0000	+3.993%	1	4,492	+9.600%
2026-04-28	24.0400	24.0400	24.0400	24.0400	+4.978%	10	4,491	+13.977%
2026-04-27	22.9000	22.9000	22.9000	22.9000	+0.881%	1	4,491	+19.651%
2026-04-24	21.4500	22.9000	21.3400	22.7000	+13.671%	504	4,490	+20.705%
2026-04-22	20.1500	20.1500	19.9700	19.9700	-3.058%	44	3,989	+37.206%
2026-04-21	21.4200	21.4200	20.2500	20.6000	-4.186%	132	3,899	+33.010%
2026-04-20	20.8800	21.5000	20.8800	21.5000	+3.815%	76	3,899	+27.442%
2026-04-17	21.3100	21.3100	20.7100	20.7100	-5.778%	5	3,933	+32.303%
2026-04-16	22.1100	22.1100	21.9800	21.9800	-5.948%	75	3,932	+24.659%
2026-04-15	23.2300	23.3700	23.2300	23.3700	-5.766%	4	3,867	+17.244%
2026-04-14	24.0000	25.1200	24.0000	24.8000	-7.807%	4	3,867	+10.484%
2026-04-13	29.7000	29.7000	26.8900	26.9000	-11.658%	158	3,866	+1.859%
2026-04-10	30.4500	30.4500	30.4500	30.4500	-0.782%	24	3,818	-10.016%
2026-04-09	30.2100	30.9000	30.2100	30.6900	+2.164%	39	3,794	-10.720%
2026-04-07	30.0200	30.0400	30.0200	30.0400	+2.983%	7	3,766	-8.788%
2026-04-06	29.1700	29.1700	29.1700	29.1700	-6.805%	1	3,759	-6.068%
2026-03-30	30.4900	31.3000	30.4600	31.3000	+0.321%	163	3,758	-12.460%
2026-03-27	31.1000	31.2000	31.0000	31.2000	+5.405%	32	3,610	-12.179%
2026-03-26	29.6000	29.6000	29.6000	29.6000	+6.475%	1	3,640	-7.432%
2026-03-25	27.9700	27.9700	27.8000	27.8000	-1.313%	51	3,639	-1.439%
2026-03-24	28.0000	28.1700	28.0000	28.1700	+6.705%	203	3,639	-2.733%
2026-03-23	26.4500	26.5000	26.4000	26.4000	-1.749%	50	3,436	+3.788%
2026-03-18	26.7500	26.8700	26.7500	26.8700	+1.665%	22	3,453	+1.972%
2026-03-17	26.5100	26.5100	26.4300	26.4300	-0.302%	9	3,473	+3.670%
2026-03-16	26.6800	26.6800	26.2700	26.5100	+0.038%	49	3,475	+3.357%
2026-03-13	26.5000	26.5000	26.5000	26.5000	+5.368%	300	3,475	+3.396%
2026-03-12	25.1500	25.1500	25.1500	25.1500	-0.593%	30	3,181	+8.946%
2026-03-11	25.2000	25.3000	24.0000	25.3000	-12.759%	107	3,151	+8.300%
2026-03-10	29.4000	29.4000	29.0000	29.0000	-1.628%	19	3,144	-5.517%
2026-03-09	29.5100	29.5100	29.4800	29.4800	+4.170%	6	3,159	-7.056%
2026-03-06	27.6000	29.4700	27.6000	28.3000	+0.891%	1,510	4,325	-3.180%
2026-03-05	28.0500	28.0500	28.0500	28.0500	-11.514%	300	3,153	-2.317%
2026-03-03	31.7000	31.7000	31.7000	31.7000	+0.955%	1	2,853	-13.565%
2026-02-27	31.4000	31.4000	31.4000	31.4000	+3.460%	2	2,853	-12.739%
2026-02-25	30.5000	30.6000	29.7000	30.3500	-2.349%	104	2,851	-9.720%
2026-02-24	31.1000	31.2000	31.0500	31.0800	-5.704%	8	2,851	-11.840%
2026-02-23	31.7000	32.9600	31.7000	32.9600	+9.793%	13	2,853	-16.869%
2026-02-20	28.6000	30.0200	28.5000	30.0200	+7.023%	184	2,853	-8.728%
2026-02-18	28.1500	28.1500	28.0500	28.0500	-0.708%	20	2,672	-2.317%
2026-02-17	28.6000	28.6000	28.2500	28.2500	+3.860%	179	2,653	-3.009%
2026-02-13	27.2000	27.2000	27.2000	27.2000	-2.857%	900	1,574	+0.735%
2026-02-11	28.0000	28.0000	28.0000	28.0000	+0.719%	20	1,574	-2.143%
2026-02-09	28.1000	28.3000	27.8000	27.8000	-13.125%	17	1,574	-1.439%
2026-02-06	32.3000	32.3000	31.8500	32.0000	-4.478%	31	1,591	-14.375%
2026-02-05	30.2300	33.5000	29.8500	33.5000	+9.836%	45	1,581	-18.209%
2026-02-04	29.5700	30.7000	29.1500	30.5000	+12.963%	604	1,545	-10.164%
2026-02-03	27.5000	27.5000	27.0000	27.0000	+9.533%	9	943	+1.481%
2026-01-30	24.6500	24.6500	24.6500	24.6500	-0.364%	1	935	+11.156%
2026-01-29	24.6900	25.2300	24.6900	24.7400	+14.273%	404	934	+10.752%
2026-01-28	21.6500	21.6500	21.6500	21.6500	-1.591%	1	533	+26.559%
2026-01-27	21.5700	22.1500	21.5700	22.0000	+7.369%	359	534	+24.545%
2026-01-26	20.4900	20.4900	20.4900	20.4900	-12.022%	2	183	+33.724%
2026-01-21	21.6700	23.2900	21.6700	23.2900	+14.729%	2	181	+17.647%
2026-01-20	20.3000	20.3000	20.3000	20.3000	+8.672%	3	179	+34.975%
2026-01-14	18.6800	18.6800	18.6800	18.6800	+8.731%	1	176	+46.681%
2026-01-13	16.6500	17.1800	16.6500	17.1800	+2.874%	3	176	+59.488%
2026-01-12	17.0000	17.0000	16.7000	16.7000	-9.730%	19	175	+64.072%
2026-01-05	17.5000	18.5000	17.5000	18.5000	+3.816%	4	190	+48.108%
2026-01-02	17.8200	17.8200	17.8200	17.8200	+2.709%	50	187	+53.760%
2025-12-31	17.4500	17.4500	17.3500	17.3500	-1.420%	6	183	+57.925%
2025-12-30	17.6100	17.6300	17.6000	17.6000	-1.401%	6	183	+55.682%
2025-12-26	17.4500	17.8500	17.4500	17.8500	-2.192%	51	185	+53.501%
2025-12-23	18.2500	18.2500	18.2500	18.2500	+1.671%	2	134	+50.137%
2025-12-22	18.0000	18.0000	17.7600	17.9500	-5.526%	4	134	+52.646%
2025-12-19	19.4700	19.4700	18.9700	19.0000	-10.377%	4	132	+44.211%
2025-12-18	21.2000	21.2000	21.2000	21.2000	-0.842%	10	130	+29.245%
2025-12-17	21.1400	21.3800	21.1400	21.3800	+7.816%	111	120	+28.157%
2025-12-16	19.8300	19.8300	19.8300	19.8300	-3.268%	100	150	+38.174%
2025-12-15	20.7800	20.7800	20.5000	20.5000	+5.128%	7	109	+33.659%
2025-12-12	17.3000	20.0000	17.3000	19.5000	+11.111%	23	106	+40.513%
2025-12-11	18.6200	19.0500	17.5500	17.5500	+16.225%	44	87	+56.125%
2025-12-10	15.1000	15.1000	15.1000	15.1000	-8.095%	25	48	+81.457%
2025-12-08	16.4300	16.4300	16.4300	16.4300	-0.485%	1	31	+66.768%
2025-12-04	16.5100	16.5100	16.5100	16.5100	-9.086%	1	31	+65.960%
2025-12-03	18.1600	18.1600	18.1600	18.1600	+2.657%	1	30	+50.881%
2025-12-02	17.6900	17.6900	17.6900	17.6900	-4.067%	6	29	+54.890%
2025-12-01	18.4400	18.4400	18.4400	18.4400	+5.371%	1	23	+48.590%
2025-11-26	17.5800	17.5800	17.5000	17.5000	-8.425%	2	20	+56.571%
2025-11-25	20.0000	20.0000	19.1100	19.1100	+3.859%	6	20	+43.380%
2025-11-21	18.1700	19.5500	18.1700	18.4000	+25.597%	10	16	+48.913%
2025-11-14	14.4800	15.5500	14.4800	14.6500	-3.934%	3	7	+87.031%
2025-11-13	14.7000	15.2500	14.7000	15.2500	+10.507%	4	5	+79.672%
2025-11-11	13.8000	13.8000	13.8000	13.8000	+6.154%	1	2	+98.551%
2025-11-07	12.9300	13.0000	12.9300	13.0000	0.000%	4	2	+110.769%