Dark

ORCL20280121P140
ORCL Jan 21 2028 140.00 Put (ORCL280121P00140000)
option OPRA

EOD

Jul 1, 2026

36.30+0.833%(+0.30)1,006

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.6000	36.3000	35.6000	36.3000	+0.833%	1,006	6,875	0.000%
2026-06-30	35.1000	36.1900	35.0000	36.0000	+2.652%	9	5,975	+0.833%
2026-06-29	34.7500	35.2400	34.7500	35.0700	+1.948%	41	5,974	+3.507%
2026-06-26	33.5000	34.5800	33.5000	34.4000	+3.179%	39	6,007	+5.523%
2026-06-25	33.2000	33.5300	32.9300	33.3400	+3.380%	832	6,025	+8.878%
2026-06-24	29.6000	32.2500	29.6000	32.2500	+13.958%	56	5,213	+12.558%
2026-06-23	27.5400	28.3000	27.3600	28.3000	+5.087%	10	5,192	+28.269%
2026-06-22	25.3500	26.9300	25.3500	26.9300	+7.720%	36	5,197	+34.794%
2026-06-18	25.9400	26.0000	25.0000	25.0000	+2.249%	25	5,183	+45.200%
2026-06-17	25.2200	25.2200	24.4500	24.4500	+1.033%	8	5,183	+48.466%
2026-06-16	23.8500	24.7200	23.8500	24.2000	+1.468%	4	5,183	+50.000%
2026-06-15	24.8400	24.8400	23.7000	23.8500	-9.419%	108	5,173	+52.201%
2026-06-12	26.7500	26.8400	24.5000	26.3300	-1.754%	17	5,173	+37.866%
2026-06-11	27.1800	27.7300	26.2500	26.8000	+17.287%	460	5,173	+35.448%
2026-06-10	22.8500	22.8500	22.8500	22.8500	-2.766%	10	4,850	+58.862%
2026-06-09	24.3000	24.3000	23.5000	23.5000	+10.849%	4	4,860	+54.468%
2026-06-05	20.5000	21.3500	20.3800	21.2000	+9.845%	147	4,859	+71.226%
2026-06-04	19.3000	19.3000	19.2500	19.3000	-1.026%	5	4,842	+88.083%
2026-06-03	19.4500	19.9500	19.4000	19.5000	+4.000%	87	4,841	+86.154%
2026-06-02	19.2500	19.5500	18.4000	18.7500	-2.597%	98	4,816	+93.600%
2026-06-01	19.9000	19.9000	18.8000	19.2500	-7.005%	411	4,791	+88.571%
2026-05-29	20.9400	21.3800	20.7000	20.7000	-6.799%	20	4,986	+75.362%
2026-05-28	22.5500	22.5500	22.0000	22.2100	-7.957%	69	4,987	+63.440%
2026-05-26	23.8000	24.1500	23.4400	24.1300	+1.301%	30	5,021	+50.435%
2026-05-22	23.7400	23.8200	23.7400	23.8200	-4.145%	2	5,020	+52.393%
2026-05-20	24.8500	24.8500	24.8500	24.8500	-0.996%	4	5,021	+46.076%
2026-05-18	25.1000	25.1000	25.1000	25.1000	+6.131%	2	5,023	+44.622%
2026-05-15	24.2000	24.2000	23.6500	23.6500	+1.852%	95	5,023	+53.488%
2026-05-14	23.2200	23.2200	23.2200	23.2200	-4.484%	1	5,029	+56.331%
2026-05-13	24.4700	24.9500	24.2000	24.3100	-2.173%	1,405	5,001	+49.321%
2026-05-12	24.4200	24.9400	24.4200	24.8500	+3.758%	4	5,001	+46.076%
2026-05-11	25.3500	25.3500	23.9400	23.9500	-0.499%	4	5,001	+51.566%
2026-05-08	24.0000	24.0700	23.9600	24.0700	+0.292%	3	5,000	+50.810%
2026-05-07	23.6500	24.3000	23.6500	24.0000	-1.639%	51	5,000	+51.250%
2026-05-06	24.5500	24.5500	24.0000	24.4000	-2.322%	176	5,011	+48.770%
2026-05-05	25.0000	25.3100	24.9800	24.9800	-2.422%	6	4,901	+45.316%
2026-05-04	25.9900	26.0000	25.6000	25.6000	-5.882%	10	4,900	+41.797%
2026-05-01	27.2500	27.5700	27.2000	27.2000	-8.108%	5	4,902	+33.456%
2026-04-30	30.0000	30.0000	29.6000	29.6000	-1.333%	2	4,902	+22.635%
2026-04-29	29.1000	30.0000	29.1000	30.0000	+5.634%	9	4,903	+21.000%
2026-04-28	29.1500	29.3000	28.3800	28.4000	+6.049%	541	4,900	+27.817%
2026-04-27	27.3000	27.9100	26.7800	26.7800	+0.488%	13	4,443	+35.549%
2026-04-24	26.2800	27.0000	26.2800	26.6500	+4.551%	12	4,443	+36.210%
2026-04-23	25.5100	25.5100	25.4900	25.4900	+7.780%	2	4,451	+42.409%
2026-04-22	23.1500	24.2500	23.1500	23.6500	-3.862%	94	4,451	+53.488%
2026-04-21	25.0000	25.0000	24.3000	24.6000	-3.150%	12	4,372	+47.561%
2026-04-20	25.6100	25.8000	25.4000	25.4000	-2.308%	12	4,372	+42.913%
2026-04-17	24.8500	26.4000	24.8500	26.0000	+0.971%	37	4,361	+39.615%
2026-04-16	26.4500	26.5300	25.5000	25.7500	-6.703%	7	4,347	+40.971%
2026-04-15	27.9500	28.1000	27.3000	27.6000	-7.071%	1,044	4,342	+31.522%
2026-04-14	29.1000	29.7000	28.0000	29.7000	-5.594%	66	4,979	+22.222%
2026-04-13	34.8500	34.8500	31.0500	31.4600	-13.214%	225	4,957	+15.385%
2026-04-10	36.9000	36.9000	35.5000	36.2500	-0.549%	6	4,957	+0.138%
2026-04-09	35.0000	36.4500	35.0000	36.4500	+6.114%	394	4,954	-0.412%
2026-04-08	32.4500	34.3500	32.0000	34.3500	-1.857%	30	4,595	+5.677%
2026-04-07	35.0000	37.6000	34.7500	35.0000	+1.449%	275	4,596	+3.714%
2026-04-06	34.5000	34.5000	34.5000	34.5000	-0.347%	5	4,479	+5.217%
2026-04-02	34.7000	34.7000	34.4800	34.6200	+1.555%	10	4,484	+4.853%
2026-04-01	34.1900	34.1900	34.0900	34.0900	-4.777%	5	4,484	+6.483%
2026-03-31	35.8900	35.8900	35.8000	35.8000	-4.021%	51	4,489	+1.397%
2026-03-30	36.6000	37.3000	36.3000	37.3000	+5.726%	48	4,438	-2.681%
2026-03-26	34.9700	35.2800	34.9700	35.2800	+3.918%	12	4,448	+2.891%
2026-03-25	34.0300	34.0300	33.9500	33.9500	+1.647%	3	4,458	+6.922%
2026-03-24	33.0300	33.6300	33.0300	33.4000	+6.200%	35	4,455	+8.683%
2026-03-23	31.4500	31.4500	31.4500	31.4500	-3.231%	1	4,466	+15.421%
2026-03-20	32.5000	32.5000	32.5000	32.5000	+1.404%	1	4,467	+11.692%
2026-03-18	32.0500	32.0500	32.0500	32.0500	+3.588%	1	4,466	+13.261%
2026-03-17	31.7500	31.7500	30.9400	30.9400	-2.459%	3	4,467	+17.324%
2026-03-16	31.2000	31.7200	31.2000	31.7200	+0.316%	29	4,468	+14.439%
2026-03-13	31.5500	31.6500	31.5500	31.6200	+6.572%	87	4,469	+14.801%
2026-03-12	29.0000	29.7500	29.0000	29.6700	-0.269%	6	4,437	+22.346%
2026-03-11	29.2500	30.1000	28.0000	29.7500	-14.634%	23	4,438	+22.017%
2026-03-10	34.6500	34.8500	34.6500	34.8500	-1.803%	3	4,442	+4.161%
2026-03-09	35.4900	35.4900	35.4900	35.4900	+2.959%	1	4,443	+2.282%
2026-03-06	32.7500	34.4700	32.7000	34.4700	+0.789%	15	4,443	+5.309%
2026-03-05	34.2000	34.2000	34.2000	34.2000	+1.634%	1	4,446	+6.140%
2026-03-04	33.7600	34.1200	33.6500	33.6500	-5.531%	22	4,445	+7.875%
2026-03-03	35.6200	35.6200	35.6200	35.6200	+0.197%	1	4,456	+1.909%
2026-03-02	36.0000	36.0000	35.5500	35.5500	-5.377%	21	4,455	+2.110%
2026-02-27	37.5700	37.5700	37.5700	37.5700	+6.946%	5	4,445	-3.380%
2026-02-26	35.1300	35.1300	35.1300	35.1300	-3.701%	2	4,445	+3.330%
2026-02-24	38.5000	38.5000	36.4800	36.4800	-4.851%	12	4,443	-0.493%
2026-02-23	36.7200	38.5000	36.7200	38.3400	+8.061%	545	4,452	-5.321%
2026-02-20	34.8500	35.4800	34.8500	35.4800	+6.867%	13	3,937	+2.311%
2026-02-19	33.2000	33.2000	33.2000	33.2000	-1.132%	2	3,925	+9.337%
2026-02-17	33.2500	33.5800	33.2500	33.5800	+2.691%	3	3,923	+8.100%
2026-02-12	33.4400	33.4400	32.7000	32.7000	+3.155%	903	3,924	+11.009%
2026-02-11	31.7000	31.7000	31.7000	31.7000	-1.949%	1	3,026	+14.511%
2026-02-10	32.0000	32.3300	31.7700	32.3300	-0.828%	3	3,025	+12.280%
2026-02-09	34.9100	34.9100	32.6000	32.6000	-12.011%	31	3,026	+11.350%
2026-02-06	37.4500	38.1700	37.0500	37.0500	-3.641%	1,321	3,016	-2.024%
2026-02-05	36.4000	38.4500	36.4000	38.4500	+9.889%	351	1,712	-5.592%
2026-02-04	32.4500	35.9600	32.4500	34.9900	+0.691%	20	1,368	+3.744%
2026-02-03	31.2500	34.7500	31.2500	34.7500	+10.669%	832	1,352	+4.460%
2026-02-02	28.6300	31.4000	28.6300	31.4000	+7.350%	8	571	+15.605%
2026-01-30	29.0000	29.2500	29.0000	29.2500	-1.846%	30	576	+24.103%
2026-01-29	28.0000	29.9500	28.0000	29.8000	+10.330%	313	606	+21.812%
2026-01-28	27.0100	27.0100	27.0100	27.0100	+2.311%	2	300	+34.395%
2026-01-27	26.4000	26.4000	26.4000	26.4000	+8.642%	100	298	+37.500%
2026-01-26	24.2200	24.3100	23.8000	24.3000	-4.706%	12	198	+49.383%
2026-01-22	25.4000	25.6100	25.3000	25.5000	-5.556%	20	189	+42.353%
2026-01-21	26.2500	27.0000	26.2000	27.0000	+4.854%	7	193	+34.444%
2026-01-20	24.5500	25.7500	24.5000	25.7500	+14.241%	11	192	+40.971%
2026-01-14	22.7500	22.7500	22.5400	22.5400	+12.139%	2	194	+61.047%
2026-01-12	20.2000	20.2000	20.0200	20.1000	-4.057%	9	194	+80.597%
2026-01-09	21.5000	21.5000	20.7500	20.9500	-7.095%	13	192	+73.270%
2026-01-08	23.2500	23.2500	22.5500	22.5500	+2.500%	5	190	+60.976%
2026-01-07	22.4000	22.4000	22.0000	22.0000	+0.228%	11	192	+65.000%
2026-01-06	22.4000	22.4000	21.9500	21.9500	-0.948%	5	185	+65.376%
2026-01-05	20.5500	22.1600	20.5500	22.1600	+2.831%	21	184	+63.809%
2026-01-02	21.3000	21.5500	21.3000	21.5500	+3.606%	2	184	+68.445%
2025-12-31	21.1000	21.1000	20.8000	20.8000	-1.468%	6	182	+74.519%
2025-12-30	20.8000	21.1100	20.8000	21.1100	-2.133%	5	182	+71.956%
2025-12-29	21.9800	22.0200	21.5700	21.5700	+1.745%	24	177	+68.289%
2025-12-26	20.9600	21.2000	20.9600	21.2000	-1.852%	5	156	+71.226%
2025-12-24	21.6000	21.6000	21.6000	21.6000	-0.917%	1	151	+68.056%
2025-12-23	21.8000	21.8000	21.8000	21.8000	+1.160%	2	151	+66.514%
2025-12-22	21.9900	22.4000	21.3800	21.5500	-15.191%	93	151	+68.445%
2025-12-18	25.4100	25.4100	25.4100	25.4100	-0.157%	1	163	+42.857%
2025-12-17	25.1700	25.4500	25.1500	25.4500	+9.698%	131	163	+42.633%
2025-12-16	23.6000	23.6000	23.2000	23.2000	-3.132%	3	135	+56.466%
2025-12-15	25.0000	25.0000	23.9500	23.9500	+2.482%	22	133	+51.566%
2025-12-12	21.4500	23.3700	21.4500	23.3700	+4.611%	6	117	+55.327%
2025-12-11	22.5600	22.5800	22.1100	22.3400	+21.215%	12	111	+62.489%
2025-12-10	18.3600	18.5000	18.3600	18.4300	-8.080%	7	101	+96.961%
2025-12-05	19.1000	20.0500	19.1000	20.0500	-0.496%	4	100	+81.047%
2025-12-04	20.1500	20.1500	20.1500	20.1500	-5.841%	1	103	+80.149%
2025-12-03	21.4000	21.4000	21.4000	21.4000	-0.419%	5	103	+69.626%
2025-12-02	21.4900	21.4900	21.4900	21.4900	-1.917%	6	98	+68.916%
2025-12-01	22.1300	22.1300	21.7500	21.9100	+0.091%	15	92	+65.678%
2025-11-28	21.9000	21.9000	21.8900	21.8900	+3.990%	6	92	+65.829%
2025-11-26	21.0500	21.0500	21.0500	21.0500	-8.874%	2	90	+72.447%
2025-11-25	23.1000	23.1000	23.1000	23.1000	+4.667%	2	90	+57.143%
2025-11-24	22.1000	22.1000	22.0000	22.0700	+0.045%	4	88	+64.477%
2025-11-21	22.0000	22.5100	21.9300	22.0600	+11.980%	6	85	+64.551%
2025-11-20	19.7000	19.7000	19.7000	19.7000	+8.960%	6	81	+84.264%
2025-11-19	17.6500	18.0800	17.6300	18.0800	+0.166%	5	80	+100.774%
2025-11-17	18.0500	18.0500	18.0500	18.0500	+3.202%	3	80	+101.108%
2025-11-14	17.4900	17.4900	17.4900	17.4900	-7.704%	1	77	+107.547%
2025-11-13	17.2000	18.9500	17.2000	18.9500	+11.799%	23	76	+91.557%
2025-11-12	16.9500	16.9500	16.9500	16.9500	+4.630%	2	55	+114.159%
2025-11-11	16.6000	16.8000	16.2000	16.2000	+5.813%	4	54	+124.074%
2025-11-10	14.7500	15.3100	14.7500	15.3100	-1.859%	3	54	+137.100%
2025-11-07	15.0000	15.8600	15.0000	15.6000	+3.792%	4	52	+132.692%
2025-11-06	15.4000	15.4000	15.0000	15.0300	+3.086%	6	49	+141.517%
2025-11-05	14.5000	14.5800	14.5000	14.5800	+1.816%	3	43	+148.971%
2025-11-04	14.2100	14.3200	14.2100	14.3200	+2.213%	2	42	+153.492%
2025-11-03	14.2000	14.2000	13.7800	14.0100	+0.430%	3	39	+159.101%
2025-10-31	13.6500	14.0500	13.6500	13.9500	-1.413%	23	39	+160.215%
2025-10-30	13.7500	14.1500	13.7300	14.1500	+9.860%	12	18	+156.537%
2025-10-29	13.0000	13.0000	12.8000	12.8800	+10.558%	3	9	+181.832%
2025-10-28	11.7800	11.8600	11.6500	11.6500	-1.688%	3	7	+211.588%
2025-10-24	11.8500	11.8500	11.8500	11.8500	0.000%	5	5	+206.329%