Dark

ORCL20280121P135
ORCL Jan 21 2028 135.00 Put (ORCL280121P00135000)
option OPRA

EOD

Aug 27, 2026

29.55-2.152%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.0000	29.5500	29.0000	29.5500	-2.152%	5	4,269	0.000%
2026-08-26	30.5000	30.9900	30.2000	30.2000	-7.077%	96	4,272	-2.152%
2026-08-24	32.5000	32.5000	32.5000	32.5000	+3.339%	1	4,312	-9.077%
2026-08-21	31.5000	31.5000	31.4500	31.4500	-4.116%	2	4,312	-6.041%
2026-08-18	32.8000	32.8000	32.8000	32.8000	+2.821%	1	4,314	-9.909%
2026-08-17	31.6800	31.9000	31.6800	31.9000	+1.917%	4	4,313	-7.367%
2026-08-14	30.7700	31.3000	30.7700	31.3000	+0.805%	7	4,313	-5.591%
2026-08-12	31.5000	31.5000	31.0000	31.0500	-9.078%	4	4,309	-4.831%
2026-08-11	34.1500	34.1500	34.1500	34.1500	+3.110%	4	4,309	-13.470%
2026-08-10	33.1200	33.1200	33.1200	33.1200	-6.704%	1	4,309	-10.779%
2026-08-07	35.4900	35.5000	35.4900	35.5000	-1.252%	5	4,310	-16.761%
2026-08-06	35.9500	35.9500	35.9500	35.9500	+1.410%	40	4,305	-17.803%
2026-08-04	36.2000	36.2000	35.4500	35.4500	-4.832%	61	4,305	-16.643%
2026-08-03	37.2500	37.2500	37.2500	37.2500	-9.035%	10	4,335	-20.671%
2026-07-31	41.5200	41.5200	40.9500	40.9500	-10.433%	102	4,345	-27.839%
2026-07-29	45.7200	45.7200	45.7200	45.7200	-2.661%	1	4,246	-35.367%
2026-07-28	46.9700	46.9700	46.9700	46.9700	+5.267%	1	4,246	-37.088%
2026-07-27	44.6200	44.6200	44.6200	44.6200	-1.848%	1	4,247	-33.774%
2026-07-23	45.4600	45.4600	45.4600	45.4600	+5.476%	1	4,246	-34.998%
2026-07-22	42.1200	43.1000	42.1200	43.1000	+1.055%	71	4,246	-31.439%
2026-07-21	42.6500	42.6500	42.6500	42.6500	+3.269%	1	4,207	-30.715%
2026-07-16	39.8000	41.3000	39.8000	41.3000	+8.684%	11	4,206	-28.450%
2026-07-15	38.9800	38.9800	38.0000	38.0000	-3.185%	31	4,196	-22.237%
2026-07-14	39.3400	39.5700	38.3000	39.2500	+1.290%	53	4,225	-24.713%
2026-07-13	36.5000	38.8100	36.5000	38.7500	+12.221%	69	4,173	-23.742%
2026-07-09	34.0500	34.5300	33.5700	34.5300	-4.928%	75	4,139	-14.422%
2026-07-08	34.8500	36.3200	34.8500	36.3200	+1.453%	20	4,096	-18.640%
2026-07-07	35.8000	35.8000	35.8000	35.8000	+3.768%	6	4,088	-17.458%
2026-07-06	34.5900	34.7500	34.5000	34.5000	+0.583%	12	4,082	-14.348%
2026-07-02	32.7700	34.7700	32.7500	34.3000	+4.541%	97	4,162	-13.848%
2026-06-30	32.8100	32.8100	32.8100	32.8100	+1.768%	1	4,162	-9.936%
2026-06-29	31.3300	32.4100	31.3300	32.2400	+1.864%	55	4,163	-8.344%
2026-06-26	31.8300	31.8300	31.6500	31.6500	+3.499%	30	4,111	-6.635%
2026-06-25	30.5000	30.5800	30.4500	30.5800	+3.661%	760	4,081	-3.368%
2026-06-24	27.8800	29.5800	27.8800	29.5000	+14.120%	22	3,321	+0.169%
2026-06-23	25.1400	25.8500	25.1400	25.8500	+5.510%	3	3,304	+14.313%
2026-06-22	23.9000	24.5000	23.9000	24.5000	+7.456%	4	3,304	+20.612%
2026-06-18	22.8000	22.8000	22.8000	22.8000	+0.352%	1	3,306	+29.605%
2026-06-17	22.7200	22.7200	22.7200	22.7200	+3.414%	1	3,306	+30.062%
2026-06-15	21.8100	21.9700	21.8100	21.9700	-9.027%	7	3,306	+34.502%
2026-06-12	24.1500	24.1500	24.1500	24.1500	-3.129%	3	3,306	+22.360%
2026-06-11	24.2800	25.1500	24.2800	24.9300	+21.907%	6	3,306	+18.532%
2026-06-10	20.4500	20.4500	20.4500	20.4500	-0.098%	2	3,301	+44.499%
2026-06-09	20.4700	20.4700	20.4700	20.4700	+14.678%	1	3,299	+44.358%
2026-06-03	17.7500	17.8500	17.7500	17.8500	+5.310%	3	3,298	+65.546%
2026-06-02	17.4000	17.5500	16.8200	16.9500	+3.988%	67	3,297	+74.336%
2026-06-01	17.4700	17.4700	16.3000	16.3000	-13.206%	2	3,318	+81.288%
2026-05-29	19.1000	19.1000	18.7800	18.7800	-6.984%	2	3,318	+57.348%
2026-05-28	20.7500	20.7500	20.1000	20.1900	-6.311%	24	3,319	+46.360%
2026-05-26	22.8000	22.8000	21.4300	21.5500	-6.710%	3	3,342	+37.123%
2026-05-18	23.1000	23.1000	23.1000	23.1000	+9.065%	4	3,342	+27.922%
2026-05-14	22.7100	22.7100	21.1800	21.1800	-8.192%	2	3,341	+39.518%
2026-05-12	23.1400	23.1400	23.0300	23.0700	+4.959%	4	3,343	+28.088%
2026-05-11	21.9600	21.9800	21.9600	21.9800	-4.435%	2	3,343	+34.440%
2026-05-08	23.0000	23.0000	23.0000	23.0000	+3.837%	5	3,344	+28.478%
2026-05-07	21.5500	22.7000	21.5500	22.1500	-3.696%	28	3,345	+33.409%
2026-05-05	23.3400	23.3400	23.0000	23.0000	-2.335%	5	3,331	+28.478%
2026-05-04	23.7900	23.7900	23.5500	23.5500	+7.192%	5	3,334	+25.478%
2026-04-22	21.8400	22.0000	21.8400	21.9700	-0.857%	78	3,330	+34.502%
2026-04-21	23.3000	23.3000	22.1600	22.1600	-4.069%	6	3,408	+33.348%
2026-04-20	22.8800	23.1000	22.8800	23.1000	-1.827%	75	3,408	+27.922%
2026-04-17	23.5300	23.5300	23.5300	23.5300	-0.717%	1	3,333	+25.584%
2026-04-16	23.3300	24.1000	23.3300	23.7000	-7.059%	33	3,333	+24.684%
2026-04-15	25.5000	25.5000	25.5000	25.5000	-6.422%	1	3,304	+15.882%
2026-04-14	27.1500	27.3500	27.0500	27.2500	-6.582%	20	3,304	+8.440%
2026-04-13	31.3200	31.3200	29.1500	29.1700	-12.218%	194	3,294	+1.303%
2026-04-10	32.8000	33.8500	32.8000	33.2300	+0.393%	368	3,216	-11.074%
2026-04-09	33.2500	33.2500	33.1000	33.1000	+2.699%	101	2,849	-10.725%
2026-04-07	32.4000	32.4000	32.1500	32.2300	+1.448%	11	2,749	-8.315%
2026-04-02	31.7700	31.7700	31.7700	31.7700	+0.221%	1	2,745	-6.988%
2026-03-31	31.7500	31.7500	31.7000	31.7000	-8.249%	2	2,745	-6.782%
2026-03-30	33.6500	34.5500	33.6500	34.5500	+7.800%	26	2,744	-14.472%
2026-03-26	32.0500	32.0500	32.0500	32.0500	+2.070%	1	2,734	-7.800%
2026-03-25	31.4000	31.4000	31.4000	31.4000	+8.351%	74	2,734	-5.892%
2026-03-23	28.8000	28.9800	28.8000	28.9800	+0.381%	11	2,670	+1.967%
2026-03-17	28.8700	28.8700	28.8700	28.8700	+0.417%	1	2,661	+2.355%
2026-03-16	28.4500	28.7500	28.4500	28.7500	+3.232%	102	2,661	+2.783%
2026-03-12	27.8500	27.8500	27.8500	27.8500	+2.015%	2	2,591	+6.104%
2026-03-11	27.2500	27.3000	26.3700	27.3000	-10.079%	20	2,591	+8.242%
2026-03-06	31.4600	31.7000	30.0000	30.3600	-10.442%	5	2,606	-2.668%
2026-03-03	33.9000	33.9000	33.9000	33.9000	-1.739%	650	2,607	-12.832%
2026-03-02	34.5000	34.5000	34.5000	34.5000	0.000%	10	1,957	-14.348%
2026-02-27	34.2000	34.5000	34.0900	34.5000	+3.759%	17	1,958	-14.348%
2026-02-26	33.2500	33.2500	33.2500	33.2500	+0.120%	1	1,941	-11.128%
2026-02-25	32.6300	33.2100	31.2000	33.2100	-7.079%	1,106	840	-11.021%
2026-02-23	35.0000	36.0300	35.0000	35.7400	+18.110%	5	840	-17.320%
2026-02-18	30.8300	30.8300	30.2600	30.2600	-3.784%	2	839	-2.346%
2026-02-17	31.0500	31.4500	31.0500	31.4500	+4.520%	603	838	-6.041%
2026-02-13	30.2000	30.2000	30.0900	30.0900	-0.166%	2	256	-1.795%
2026-02-09	31.0500	31.2200	30.1400	30.1400	-12.435%	61	256	-1.958%
2026-02-06	34.7000	34.7000	34.4200	34.4200	-3.882%	13	235	-14.149%
2026-02-05	34.5000	35.8100	34.3700	35.8100	+9.611%	5	229	-17.481%
2026-02-04	32.0000	32.6700	32.0000	32.6700	+10.185%	5	225	-9.550%
2026-02-03	30.0000	30.0000	29.6500	29.6500	+12.952%	2	225	-0.337%
2026-02-02	26.4500	26.4500	26.2500	26.2500	-4.719%	2	223	+12.571%
2026-01-29	27.5500	27.5500	27.5500	27.5500	+23.932%	1	222	+7.260%
2026-01-26	22.3500	22.3500	22.2300	22.2300	-5.404%	2	221	+32.928%
2026-01-23	23.5000	23.5000	23.5000	23.5000	-6.000%	1	222	+25.745%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+8.696%	1	221	+18.200%
2026-01-20	22.4700	23.0000	22.4700	23.0000	+8.134%	12	220	+28.478%
2026-01-16	21.2700	21.2700	21.2700	21.2700	+2.260%	1	217	+38.928%
2026-01-14	20.8000	20.8000	20.8000	20.8000	+10.169%	1	217	+42.067%
2026-01-13	18.6500	18.8800	18.6500	18.8800	-5.741%	3	217	+56.515%
2026-01-06	20.0300	20.0300	20.0300	20.0300	+4.377%	1	216	+47.529%
2025-12-31	19.1800	19.1900	19.1800	19.1900	-0.052%	2	217	+53.986%
2025-12-30	19.1500	19.2000	19.1500	19.2000	-3.808%	2	217	+53.906%
2025-12-29	19.9500	19.9600	19.9500	19.9600	+3.688%	3	217	+48.046%
2025-12-26	19.2800	19.2800	19.2500	19.2500	-3.990%	3	216	+53.506%
2025-12-23	20.0500	20.0500	20.0500	20.0500	+1.519%	2	219	+47.382%
2025-12-22	20.0200	20.0200	19.6000	19.7500	-4.635%	39	217	+49.620%
2025-12-19	21.0900	21.0900	20.6400	20.7100	-10.694%	5	196	+42.685%
2025-12-18	23.1900	23.1900	23.1900	23.1900	0.000%	1	194	+27.426%
2025-12-17	23.1900	23.1900	23.1900	23.1900	+10.429%	2	194	+27.426%
2025-12-12	21.0000	21.0000	21.0000	21.0000	+7.969%	1	192	+40.714%
2025-12-11	21.3100	21.3100	19.4500	19.4500	+15.021%	21	191	+51.928%
2025-12-10	16.8500	17.0000	16.8500	16.9100	-7.596%	4	175	+74.749%
2025-12-04	18.3000	18.3000	18.3000	18.3000	-11.594%	10	173	+61.475%
2025-11-25	20.7000	20.7000	20.7000	20.7000	+0.242%	160	173	+42.754%
2025-11-24	20.6500	20.6500	20.6500	20.6500	-0.386%	10	13	+43.099%
2025-11-21	19.9300	20.7300	19.9300	20.7300	+45.986%	4	4	+42.547%
2025-11-11	14.2000	14.2000	14.2000	14.2000	+0.141%	1	2	+108.099%
2025-11-10	13.5000	14.1800	13.5000	14.1800	0.000%	3	2	+108.392%