Dark

ORCL20280121P145
ORCL Jan 21 2028 145.00 Put (ORCL280121P00145000)
option OPRA

EOD

Aug 26, 2026

35.81-4.379%(-1.64)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	37.0000	37.0000	35.5000	35.8100	-4.379%	55	5,117	0.000%
2026-08-25	37.4800	37.4800	37.4500	37.4500	-2.423%	2	5,069	-4.379%
2026-08-24	38.3800	38.3800	38.3800	38.3800	+3.730%	1	5,069	-6.696%
2026-08-21	37.0600	37.0800	36.6400	37.0000	-5.006%	537	5,070	-3.216%
2026-08-20	38.9500	38.9500	38.9500	38.9500	+0.283%	11	4,570	-8.062%
2026-08-19	39.5000	40.6500	38.8400	38.8400	0.000%	3	4,581	-7.801%
2026-08-18	38.8100	38.8400	38.8100	38.8400	+4.973%	30	4,583	-7.801%
2026-08-14	36.8500	37.0000	36.7500	37.0000	+1.370%	16	4,583	-3.216%
2026-08-13	36.5000	36.5000	36.5000	36.5000	-0.545%	1	4,583	-1.890%
2026-08-12	37.7500	37.8700	36.7000	36.7000	-7.323%	52	4,584	-2.425%
2026-08-11	39.9300	39.9300	39.6000	39.6000	+4.873%	2	4,615	-9.571%
2026-08-10	40.0000	40.0000	37.7600	37.7600	-12.794%	6	4,613	-5.164%
2026-08-07	43.3000	43.3000	43.3000	43.3000	+0.116%	1	4,611	-17.298%
2026-08-03	44.4800	44.9500	43.2500	43.2500	-11.409%	241	4,610	-17.202%
2026-07-30	49.0000	49.0000	48.8200	48.8200	-4.275%	250	4,604	-26.649%
2026-07-29	51.0000	51.0000	51.0000	51.0000	-2.392%	10	4,604	-29.784%
2026-07-28	53.3200	53.3200	52.2500	52.2500	+1.594%	2	4,614	-31.464%
2026-07-27	51.5000	51.5000	51.3500	51.4300	-3.635%	3	4,615	-30.371%
2026-07-24	53.0000	53.4100	53.0000	53.3700	+6.740%	65	4,616	-32.902%
2026-07-23	50.0000	50.0000	50.0000	50.0000	+0.705%	1	4,563	-28.380%
2026-07-22	48.8000	49.6500	48.8000	49.6500	-1.096%	55	4,562	-27.875%
2026-07-20	50.0000	50.7500	49.9500	50.2000	+5.131%	46	4,565	-28.665%
2026-07-16	47.7500	47.7500	47.7500	47.7500	+6.111%	3	4,584	-25.005%
2026-07-15	44.8000	45.0000	44.8000	45.0000	0.000%	11	4,587	-20.422%
2026-07-13	43.1500	45.0000	43.1500	45.0000	+12.360%	19	4,596	-20.422%
2026-07-09	38.8300	40.0500	38.8300	40.0500	-2.555%	608	4,592	-10.587%
2026-07-08	40.8000	41.1000	40.8000	41.1000	-1.083%	2	5,189	-12.871%
2026-07-07	42.8500	42.8500	41.5000	41.5500	+3.538%	78	5,189	-13.815%
2026-07-06	40.0800	40.1300	40.0800	40.1300	+0.325%	2	5,187	-10.765%
2026-07-02	40.0000	40.0000	40.0000	40.0000	+3.896%	10	5,185	-10.475%
2026-07-01	38.1900	38.8000	38.1900	38.5000	+0.078%	12	5,185	-6.987%
2026-06-30	38.7000	38.7000	38.4700	38.4700	+2.587%	22	5,173	-6.914%
2026-06-29	37.0200	38.0000	37.0200	37.5000	+3.022%	354	5,151	-4.507%
2026-06-26	36.4000	36.4000	36.4000	36.4000	+0.692%	1	4,802	-1.621%
2026-06-25	36.3300	36.3700	35.7200	36.1500	+32.661%	21	4,803	-0.941%
2026-06-18	27.2500	27.2500	27.2500	27.2500	-0.620%	1	4,820	+31.413%
2026-06-17	27.4200	27.4200	27.4200	27.4200	+4.140%	2	4,820	+30.598%
2026-06-16	26.2200	26.3300	26.2200	26.3300	+1.425%	27	4,820	+36.005%
2026-06-15	25.5000	26.2600	25.5000	25.9600	-8.269%	22	3,999	+37.943%
2026-06-12	29.0900	29.0900	28.3000	28.3000	+0.177%	861	3,999	+26.537%
2026-06-11	29.4700	29.8500	28.2500	28.2500	+11.089%	16	3,999	+26.761%
2026-06-10	25.4300	25.4300	25.4300	25.4300	+0.514%	1	3,993	+40.818%
2026-06-09	25.6500	25.6500	25.3000	25.3000	+5.637%	9	3,993	+41.542%
2026-06-08	22.6600	24.0500	22.6600	23.9500	+7.592%	209	3,993	+49.520%
2026-06-05	22.3000	22.3000	22.2600	22.2600	+4.753%	8	4,191	+60.872%
2026-06-03	21.3500	21.3500	21.1500	21.2500	+3.406%	4	4,191	+68.518%
2026-06-02	20.0000	20.5500	20.0000	20.5500	+5.928%	23	4,190	+74.258%
2026-06-01	22.5000	22.5000	19.4000	19.4000	-13.778%	27	4,198	+84.588%
2026-05-29	22.8200	22.8200	22.1500	22.5000	-6.523%	312	4,186	+59.156%
2026-05-28	24.0500	24.2000	24.0500	24.0700	-8.130%	20	4,468	+48.774%
2026-05-27	26.2000	26.2000	26.2000	26.2000	+2.624%	25	4,468	+36.679%
2026-05-26	25.4000	25.5300	25.4000	25.5300	-1.238%	2	4,493	+40.266%
2026-05-22	25.7800	25.8500	25.7800	25.8500	-7.679%	2	4,494	+38.530%
2026-05-19	28.0000	28.0000	28.0000	28.0000	+8.738%	1	4,493	+27.893%
2026-05-15	26.8100	26.8100	25.7500	25.7500	-3.738%	24	4,492	+39.068%
2026-05-14	24.2500	26.7500	24.2500	26.7500	+0.753%	41	4,502	+33.869%
2026-05-13	26.1500	26.5500	26.1500	26.5500	-2.390%	6	4,508	+34.878%
2026-05-12	27.3500	27.3500	27.2000	27.2000	+4.575%	2	4,508	+31.654%
2026-05-11	26.0200	26.0200	25.9600	26.0100	+0.231%	4	4,508	+37.678%
2026-05-08	25.8500	25.9900	25.8500	25.9500	-1.181%	7	4,510	+37.996%
2026-05-07	25.6500	26.3500	25.6500	26.2600	-0.756%	88	4,511	+36.367%
2026-05-06	26.2000	26.4600	26.2000	26.4600	-3.219%	4	4,513	+35.336%
2026-05-05	27.2800	27.3400	27.1000	27.3400	-2.705%	3	4,511	+30.980%
2026-05-04	28.0500	28.1000	28.0500	28.1000	-12.188%	6	4,511	+27.438%
2026-04-29	32.0000	32.0000	32.0000	32.0000	+6.489%	1	4,511	+11.906%
2026-04-27	30.0500	30.0500	30.0500	30.0500	+2.876%	1	4,512	+19.168%
2026-04-24	29.4000	29.5600	29.2100	29.2100	+3.034%	4	4,512	+22.595%
2026-04-23	27.7300	28.3500	27.7300	28.3500	+9.038%	105	4,510	+26.314%
2026-04-22	26.1500	26.1500	25.6400	26.0000	-5.109%	39	4,407	+37.731%
2026-04-21	27.4000	27.4000	27.4000	27.4000	-0.472%	1	4,373	+30.693%
2026-04-20	27.5300	27.5300	27.5300	27.5300	+0.255%	1	4,373	+30.076%
2026-04-17	27.2600	27.4600	27.2600	27.4600	-0.974%	3	4,372	+30.408%
2026-04-16	27.7500	27.8000	27.7300	27.7300	-7.412%	27	4,372	+29.138%
2026-04-15	29.7000	29.9500	29.7000	29.9500	-10.597%	44	4,372	+19.566%
2026-04-13	37.1200	37.1200	33.5000	33.5000	-14.278%	21	4,382	+6.896%
2026-04-10	38.8000	39.0800	38.8000	39.0800	+2.572%	2	4,371	-8.367%
2026-04-09	38.1500	39.4000	38.1000	38.1000	+4.555%	9	4,369	-6.010%
2026-04-08	36.1000	36.8800	36.1000	36.4400	-3.649%	13	4,370	-1.729%
2026-04-07	38.2300	38.2300	37.8200	37.8200	+3.333%	6	4,368	-5.315%
2026-04-01	36.6000	36.6000	36.6000	36.6000	-4.687%	2	4,372	-2.158%
2026-03-31	38.4000	38.4000	38.4000	38.4000	-3.518%	3	4,371	-6.745%
2026-03-30	39.4000	39.8000	39.2500	39.8000	+0.658%	12	4,374	-10.025%
2026-03-27	39.3500	39.5400	39.1000	39.5400	+1.907%	112	4,374	-9.433%
2026-03-26	38.8000	38.8000	38.8000	38.8000	+5.149%	1	4,434	-7.706%
2026-03-25	36.9000	36.9000	36.9000	36.9000	+2.929%	2	4,434	-2.954%
2026-03-24	35.8000	35.8500	35.8000	35.8500	-0.500%	100	4,434	-0.112%
2026-03-20	35.3800	36.0300	35.3800	36.0300	+5.971%	11	4,334	-0.611%
2026-03-18	34.0000	34.0000	34.0000	34.0000	+0.295%	5	4,344	+5.324%
2026-03-16	33.6500	33.9500	33.6500	33.9000	-0.587%	202	4,339	+5.634%
2026-03-13	34.1000	34.1000	34.1000	34.1000	+13.667%	10	4,206	+5.015%
2026-03-11	32.3400	32.3400	30.0000	30.0000	-18.699%	2	4,208	+19.367%
2026-03-10	37.7900	37.8500	36.9000	36.9000	-0.806%	8	4,208	-2.954%
2026-03-09	37.9300	37.9300	37.2000	37.2000	+0.677%	2	4,207	-3.737%
2026-03-05	35.3000	36.9500	35.3000	36.9500	-6.763%	26	4,206	-3.085%
2026-03-03	39.6300	39.6300	39.6300	39.6300	+3.473%	3	4,230	-9.639%
2026-03-02	40.4500	40.4500	38.3000	38.3000	-4.250%	10	4,229	-6.501%
2026-02-27	39.5000	40.0000	39.5000	40.0000	+3.842%	260	4,228	-10.475%
2026-02-25	38.3900	38.5200	37.5900	38.5200	-2.407%	207	3,767	-7.035%
2026-02-24	39.1400	40.4000	39.1400	39.4700	+9.487%	638	3,767	-9.273%
2026-02-18	36.0500	36.0500	36.0500	36.0500	+4.493%	1	3,154	-0.666%
2026-02-13	34.5000	34.5000	34.5000	34.5000	-2.844%	10	3,143	+3.797%
2026-02-12	35.5100	35.5100	35.5100	35.5100	-2.041%	1	3,143	+0.845%
2026-02-11	36.2500	36.2500	36.2500	36.2500	+11.367%	1	3,143	-1.214%
2026-02-10	32.5500	32.5500	32.5500	32.5500	-9.129%	1	3,144	+10.015%
2026-02-09	37.5800	37.5800	35.5000	35.8200	-10.450%	38	3,143	-0.028%
2026-02-06	40.0000	40.0000	40.0000	40.0000	-4.762%	1	3,111	-10.475%
2026-02-05	38.1500	42.0000	38.1500	42.0000	+11.851%	19	3,110	-14.738%
2026-02-04	37.7800	39.0000	37.0000	37.5500	+5.775%	1,318	3,108	-4.634%
2026-02-03	35.0000	36.0000	34.5000	35.5000	+6.928%	579	1,816	+0.873%
2026-02-02	31.4300	33.2000	31.4300	33.2000	+2.628%	14	1,403	+7.861%
2026-01-30	31.7000	32.3500	31.7000	32.3500	+2.050%	5	1,391	+10.696%
2026-01-29	30.9500	32.4700	30.8900	31.7000	+8.972%	226	1,237	+12.965%
2026-01-28	27.9500	29.0900	27.9500	29.0900	+4.265%	2	1,165	+23.101%
2026-01-23	27.9000	27.9000	27.9000	27.9000	-2.957%	1	1,164	+28.351%
2026-01-21	28.8500	28.8500	28.6000	28.7500	+6.877%	75	1,163	+24.557%
2026-01-20	26.7200	27.2000	26.7200	26.9000	+9.706%	12	1,094	+33.123%
2026-01-14	24.4900	24.5200	24.4900	24.5200	+8.736%	2	1,083	+46.044%
2026-01-13	22.5400	22.5500	22.5400	22.5500	-1.743%	2	1,083	+58.803%
2026-01-12	22.9500	22.9500	22.9500	22.9500	-1.923%	1	1,084	+56.035%
2026-01-09	23.4000	23.4000	23.4000	23.4000	-5.645%	5	1,083	+53.034%
2026-01-08	24.8000	24.8000	24.8000	24.8000	+4.641%	450	1,078	+44.395%
2026-01-07	23.7000	23.7000	23.7000	23.7000	+3.088%	450	678	+51.097%
2025-12-31	22.9900	23.0000	22.9500	22.9900	-0.519%	4	278	+55.763%
2025-12-30	23.0000	23.1100	23.0000	23.1100	+0.043%	2	278	+54.955%
2025-12-26	23.1000	23.1000	23.1000	23.1000	-2.737%	3	278	+55.022%
2025-12-23	23.7500	23.7500	23.7500	23.7500	+1.064%	1	275	+50.779%
2025-12-22	23.8800	24.1000	23.3500	23.5000	-4.665%	37	274	+52.383%
2025-12-19	26.6000	26.6000	24.5000	24.6500	-10.200%	27	274	+45.274%
2025-12-18	28.0500	28.0500	26.6000	27.4500	+0.734%	34	266	+30.455%
2025-12-17	27.2500	27.2500	27.2500	27.2500	+5.620%	7	263	+31.413%
2025-12-16	25.8000	25.8000	25.8000	25.8000	-1.338%	1	257	+38.798%
2025-12-15	26.3000	26.3900	26.1400	26.1500	+4.600%	20	256	+36.941%
2025-12-12	24.6600	26.1500	24.5000	25.0000	+3.950%	22	262	+43.240%
2025-12-11	25.2000	25.2500	23.6900	24.0500	+21.465%	62	274	+48.898%
2025-12-10	20.1000	20.2900	19.8000	19.8000	-1.493%	40	252	+80.859%
2025-12-08	20.5300	20.5300	20.1000	20.1000	-5.589%	4	250	+78.159%
2025-12-05	21.1500	21.6500	21.1500	21.2900	-4.955%	19	254	+68.201%
2025-12-04	22.6700	22.6700	22.1700	22.4000	-0.973%	17	253	+59.866%
2025-12-03	22.5700	22.6400	22.4200	22.6200	-3.002%	29	252	+58.311%
2025-12-02	22.7100	23.3200	22.6600	23.3200	-1.186%	86	252	+53.559%
2025-12-01	24.0800	24.2600	23.4000	23.6000	+3.282%	33	224	+51.737%
2025-11-26	23.0800	23.1900	22.8000	22.8500	-7.265%	24	216	+56.718%
2025-11-25	26.1500	26.2000	24.4800	24.6400	+0.571%	26	216	+45.333%
2025-11-24	24.5000	24.5000	24.5000	24.5000	0.000%	1	215	+46.163%
2025-11-21	23.0000	25.6700	22.5000	24.5000	+30.319%	49	216	+46.163%
2025-11-20	18.7800	18.8000	18.4600	18.8000	-5.433%	43	201	+90.479%
2025-11-19	20.4000	20.4000	19.7500	19.8800	+0.202%	29	207	+80.131%
2025-11-18	20.7300	20.7300	19.7700	19.8400	-3.689%	8	207	+80.494%
2025-11-13	20.6000	20.6000	20.6000	20.6000	+15.730%	2	207	+73.835%
2025-11-12	17.8000	17.8000	17.8000	17.8000	-4.043%	1	203	+101.180%
2025-11-11	17.9000	18.6000	17.9000	18.5500	+7.849%	4	203	+93.046%
2025-11-10	17.0900	17.2000	16.8800	17.2000	+9.137%	154	203	+108.198%
2025-11-05	15.6000	15.7600	15.6000	15.7600	-0.063%	2	67	+127.221%
2025-11-04	15.8000	15.8000	15.5800	15.7700	+4.024%	5	65	+127.077%
2025-11-03	15.1000	15.1600	15.1000	15.1600	-1.877%	2	63	+136.214%
2025-10-31	15.4500	15.4500	15.4500	15.4500	+1.712%	1	63	+131.780%
2025-10-30	14.8000	15.1900	14.5000	15.1900	+7.730%	8	62	+135.747%
2025-10-29	13.9200	14.1000	13.9200	14.1000	+6.818%	3	56	+153.972%
2025-10-27	13.2000	13.2000	13.2000	13.2000	+3.125%	2	53	+171.288%
2025-10-24	12.8000	12.8000	12.8000	12.8000	-3.759%	3	53	+179.766%
2025-10-23	13.3000	13.3000	13.3000	13.3000	-4.796%	1	53	+169.248%
2025-10-22	13.8200	13.9700	13.8200	13.9700	+3.481%	2	52	+156.335%
2025-10-21	14.0000	14.0000	13.5000	13.5000	-1.460%	4	53	+165.259%
2025-10-20	13.5000	13.8500	13.5000	13.7000	+3.788%	13	49	+161.387%
2025-10-17	13.2000	13.2000	13.2000	13.2000	+4.762%	3	53	+171.288%
2025-10-14	11.6500	12.6000	11.6500	12.6000	+14.545%	11	53	+184.206%
2025-10-13	10.4600	11.0000	10.4600	11.0000	-1.786%	20	46	+225.545%
2025-10-10	11.2000	11.2000	11.2000	11.2000	+0.448%	1	33	+219.732%
2025-10-08	11.5000	11.8000	11.1500	11.1500	-7.006%	17	33	+221.166%
2025-10-07	12.2200	12.5000	11.9900	11.9900	+5.453%	25	21	+198.666%
2025-10-06	11.3700	11.3700	11.3700	11.3700	+0.619%	2	4	+214.952%
2025-10-03	11.3000	11.3000	11.3000	11.3000	-6.612%	1	2	+216.903%
2025-09-30	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+195.950%