Dark

ORCL20280121P150
ORCL Jan 21 2028 150.00 Put (ORCL280121P00150000)
option OPRA

EOD

Jul 1, 2026

42.57+4.211%(+1.72)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.6000	42.5700	41.3700	42.5700	+4.211%	31	6,561	0.000%
2026-06-30	41.3300	41.3300	40.8500	40.8500	-0.366%	113	6,535	+4.211%
2026-06-29	39.0000	41.2200	39.0000	41.0000	+1.110%	179	6,464	+3.829%
2026-06-26	39.4000	40.9500	39.0000	40.5500	+3.974%	8	6,314	+4.982%
2026-06-25	38.4500	39.0500	38.4500	39.0000	+4.586%	15	6,315	+9.154%
2026-06-24	34.9600	37.5400	34.9600	37.2900	+10.065%	61	6,302	+14.159%
2026-06-23	32.5600	34.8500	32.5600	33.8800	+7.385%	38	6,341	+25.649%
2026-06-22	30.6000	31.5500	30.2800	31.5500	+6.949%	309	6,327	+34.929%
2026-06-17	29.5000	29.5000	29.5000	29.5000	+2.041%	1	6,019	+44.305%
2026-06-16	28.8000	29.0000	28.5500	28.9100	+2.700%	11	6,019	+47.250%
2026-06-15	29.0000	29.0000	28.1500	28.1500	-7.705%	5	6,016	+51.226%
2026-06-12	30.6500	31.5000	30.5000	30.5000	-1.613%	39	6,016	+39.574%
2026-06-11	32.0300	32.6700	31.0000	31.0000	+12.035%	26	6,016	+37.323%
2026-06-10	27.0200	28.0000	26.7000	27.6700	+0.801%	233	6,007	+53.849%
2026-06-09	25.8200	28.2500	25.8200	27.4500	+6.066%	80	5,794	+55.082%
2026-06-08	25.8800	25.8800	25.8800	25.8800	+0.310%	3	5,845	+64.490%
2026-06-05	24.2500	25.8000	24.1900	25.8000	+11.688%	70	5,842	+65.000%
2026-06-03	24.1500	24.1500	22.9500	23.1000	+5.239%	68	5,872	+84.286%
2026-06-02	22.3700	22.9500	21.6000	21.9500	-1.348%	34	5,863	+93.941%
2026-06-01	23.6000	23.6000	21.9500	22.2500	-8.058%	489	5,854	+91.326%
2026-05-29	25.7500	25.7500	24.2000	24.2000	-8.264%	544	5,825	+75.909%
2026-05-28	27.0000	27.0000	25.9700	26.3800	-6.121%	47	5,359	+61.372%
2026-05-27	28.5000	28.5000	28.1000	28.1000	-2.091%	11	5,336	+51.495%
2026-05-26	27.6100	28.7000	27.6100	28.7000	+2.244%	5	5,339	+48.328%
2026-05-22	27.9800	28.0700	27.9800	28.0700	-1.336%	2	5,341	+51.657%
2026-05-21	28.4500	28.4500	28.4500	28.4500	-3.559%	2	5,340	+49.631%
2026-05-20	30.3500	30.3500	29.3300	29.5000	-1.667%	4	5,340	+44.305%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+0.167%	4	5,338	+41.900%
2026-05-18	29.2600	29.9500	29.2600	29.9500	+9.787%	7	5,338	+42.137%
2026-05-14	29.3000	29.3000	27.2800	27.2800	-4.649%	65	5,338	+56.048%
2026-05-13	28.6400	28.6400	28.6100	28.6100	-2.521%	2	5,326	+48.794%
2026-05-12	29.2200	29.9000	29.2200	29.3500	+4.152%	31	5,326	+45.043%
2026-05-11	28.7000	28.7000	28.1300	28.1800	+0.285%	72	5,326	+51.065%
2026-05-08	28.1300	28.4200	28.1000	28.1000	-1.195%	6	5,318	+51.495%
2026-05-07	28.0300	28.4400	27.6600	28.4400	+0.141%	18	5,321	+49.684%
2026-05-06	29.2500	29.4500	27.8000	28.4000	-2.069%	113	5,305	+49.894%
2026-05-05	29.6000	30.1600	27.0000	29.0000	-4.322%	415	5,320	+46.793%
2026-05-04	30.7700	30.7700	29.4000	30.3100	-7.025%	22	5,108	+40.449%
2026-05-01	31.7000	33.1000	31.7000	32.6000	-6.322%	9	5,089	+30.583%
2026-04-30	34.8000	34.8000	34.8000	34.8000	+0.928%	1	5,089	+22.328%
2026-04-29	34.0000	34.4800	34.0000	34.4800	+3.855%	2	5,089	+23.463%
2026-04-28	33.7600	34.2400	33.0000	33.2000	+5.901%	11	5,089	+28.223%
2026-04-27	33.0200	33.0400	31.3500	31.3500	-3.538%	26	5,088	+35.789%
2026-04-24	31.5500	32.5000	31.5500	32.5000	+14.841%	11	5,077	+30.985%
2026-04-22	28.3500	28.3500	27.9500	28.3000	-1.359%	12	5,086	+50.424%
2026-04-21	30.1000	30.1000	28.5000	28.6900	-6.456%	94	5,178	+48.379%
2026-04-20	30.2700	30.6700	30.2700	30.6700	-0.422%	2	5,178	+38.800%
2026-04-17	28.4800	30.8000	28.4800	30.8000	+2.838%	37	5,176	+38.214%
2026-04-16	30.8500	30.8500	29.9500	29.9500	-7.562%	70	5,157	+42.137%
2026-04-15	32.3600	33.0600	32.0300	32.4000	-6.087%	79	5,099	+31.389%
2026-04-14	33.1000	34.5500	33.0700	34.5000	-6.706%	62	5,085	+23.391%
2026-04-13	38.6100	38.6100	36.9800	36.9800	-11.847%	5	5,106	+15.116%
2026-04-10	42.6000	42.6000	41.9500	41.9500	+8.933%	4	5,105	+1.478%
2026-04-08	38.5100	38.5100	38.5100	38.5100	-4.204%	1	5,103	+10.543%
2026-04-07	41.2200	41.5000	40.2000	40.2000	+0.400%	37	5,102	+5.896%
2026-04-06	40.1500	40.1500	40.0400	40.0400	+0.502%	2	5,078	+6.319%
2026-04-02	40.0500	40.0500	39.8400	39.8400	+0.302%	15	5,092	+6.852%
2026-04-01	39.6500	39.7200	39.6500	39.7200	-0.849%	5	5,092	+7.175%
2026-03-31	41.7400	41.7400	40.0600	40.0600	-4.732%	6	5,087	+6.266%
2026-03-30	42.4900	42.6900	42.0500	42.0500	-1.291%	4	5,086	+1.237%
2026-03-27	42.0500	42.6000	41.7000	42.6000	+4.284%	275	5,082	-0.070%
2026-03-26	40.8500	40.8500	40.8500	40.8500	+1.592%	1	4,855	+4.211%
2026-03-25	37.6500	40.2100	37.6500	40.2100	+4.442%	6	4,856	+5.869%
2026-03-24	38.5000	39.0400	38.4500	38.5000	+3.914%	1,080	4,855	+10.571%
2026-03-23	36.4500	37.0500	36.3000	37.0500	-5.122%	77	3,777	+14.899%
2026-03-20	39.1100	39.1100	39.0500	39.0500	+6.986%	2	3,774	+9.014%
2026-03-19	37.0000	37.2000	36.5000	36.5000	-1.484%	71	3,773	+16.630%
2026-03-18	37.2000	37.2000	37.0500	37.0500	+2.066%	17	3,814	+14.899%
2026-03-17	36.3000	36.3000	36.3000	36.3000	-0.820%	1	3,801	+17.273%
2026-03-16	36.3000	36.7100	36.3000	36.6000	+1.950%	52	3,802	+16.311%
2026-03-13	36.0800	36.1000	35.9000	35.9000	0.000%	60	3,751	+18.579%
2026-03-12	35.2000	35.9000	35.2000	35.9000	+2.924%	21	3,709	+18.579%
2026-03-11	35.6200	35.6200	33.1200	34.8800	-12.362%	234	3,720	+22.047%
2026-03-10	40.7500	40.7500	39.3000	39.8000	-0.500%	46	3,837	+6.960%
2026-03-09	39.5500	41.1900	39.5500	40.0000	+5.680%	22	3,805	+6.425%
2026-03-06	38.0000	38.2500	37.4600	37.8500	-1.968%	11	3,798	+12.470%
2026-03-05	38.2700	38.6100	38.2700	38.6100	-1.930%	8	3,806	+10.256%
2026-03-04	39.3700	39.3700	39.3700	39.3700	-2.910%	5	3,814	+8.128%
2026-03-03	40.7500	40.9600	40.5500	40.5500	-0.123%	4	3,809	+4.982%
2026-03-02	41.0500	41.0500	40.6000	40.6000	-6.602%	203	3,806	+4.852%
2026-02-27	42.6900	43.4700	42.4100	43.4700	+4.120%	14	3,603	-2.070%
2026-02-26	41.7500	41.7500	41.7500	41.7500	+2.454%	10	3,599	+1.964%
2026-02-25	41.7500	41.7500	40.2500	40.7500	-8.530%	33	3,626	+4.466%
2026-02-23	43.8200	44.5500	43.8200	44.5500	+8.105%	9	3,626	-4.444%
2026-02-20	39.6400	41.2100	39.6400	41.2100	+7.514%	2	3,625	+3.300%
2026-02-18	38.6000	39.4000	38.0900	38.3300	-2.219%	37	3,623	+11.062%
2026-02-17	39.4500	39.4500	39.0000	39.2000	+3.979%	173	3,632	+8.597%
2026-02-13	37.6500	37.7000	37.6500	37.7000	-0.106%	2	3,500	+12.918%
2026-02-12	37.7400	37.7400	37.7400	37.7400	+2.415%	1	3,500	+12.798%
2026-02-10	36.8500	36.8500	36.8500	36.8500	-4.509%	30	3,500	+15.522%
2026-02-09	41.6100	41.6100	37.7500	38.5900	-11.389%	39	3,470	+10.314%
2026-02-06	43.4900	43.9300	43.3400	43.5500	-4.054%	14	3,487	-2.250%
2026-02-05	41.3000	45.3900	41.3000	45.3900	+11.798%	36	3,486	-6.213%
2026-02-04	40.0000	43.0200	39.7400	40.6000	+7.550%	129	3,461	+4.852%
2026-02-03	36.0000	39.0000	36.0000	37.7500	+7.703%	49	3,437	+12.768%
2026-02-02	34.0500	35.0500	33.4800	35.0500	+3.240%	10	3,410	+21.455%
2026-01-30	34.4000	34.4000	33.9500	33.9500	+2.013%	502	3,408	+25.390%
2026-01-29	33.3400	35.3500	33.0900	33.2800	+4.819%	57	2,908	+27.915%
2026-01-28	32.0800	32.0800	31.7500	31.7500	+2.090%	2	2,893	+34.079%
2026-01-27	30.6600	31.1000	30.1000	31.1000	+8.817%	6	2,892	+36.881%
2026-01-26	29.4400	29.4900	28.5800	28.5800	-6.295%	6	2,887	+48.950%
2026-01-23	31.0000	31.0000	30.0000	30.5000	+2.694%	4	2,883	+39.574%
2026-01-22	29.5000	29.7000	29.5000	29.7000	-5.564%	6	2,879	+43.333%
2026-01-21	30.4500	32.2000	30.4500	31.4500	+7.338%	835	2,879	+35.358%
2026-01-20	29.0000	29.5000	29.0000	29.3000	+13.346%	127	2,081	+45.290%
2026-01-15	27.4500	27.4500	25.8500	25.8500	-2.083%	5	1,960	+64.681%
2026-01-14	26.1000	26.6000	26.1000	26.4000	+2.724%	561	1,963	+61.250%
2026-01-13	24.1300	25.7000	24.1300	25.7000	+9.362%	2	1,404	+65.642%
2026-01-12	25.0000	25.0000	23.5000	23.5000	-4.665%	12	1,405	+81.149%
2026-01-09	25.2500	25.2500	24.6500	24.6500	-4.826%	62	1,406	+72.698%
2026-01-07	26.0000	26.0000	25.8500	25.9000	-0.193%	72	1,355	+64.363%
2026-01-06	26.3500	26.3500	25.9500	25.9500	-0.954%	452	1,285	+64.046%
2026-01-05	24.6900	26.2000	24.0000	26.2000	+2.344%	15	819	+62.481%
2026-01-02	25.0500	25.6000	25.0500	25.6000	+1.789%	56	819	+66.289%
2025-12-31	25.1100	25.2000	24.9700	25.1500	+0.600%	17	864	+69.264%
2025-12-30	25.1300	25.1300	24.9100	25.0000	+0.969%	24	864	+70.280%
2025-12-26	25.0500	25.1000	24.7600	24.7600	-2.711%	107	842	+71.931%
2025-12-24	25.4500	25.4500	25.4500	25.4500	-0.973%	1	737	+67.269%
2025-12-23	26.1600	26.1600	25.7000	25.7000	+0.587%	19	737	+65.642%
2025-12-22	25.6000	25.6000	25.3500	25.5500	-3.403%	9	719	+66.614%
2025-12-19	26.8100	27.1200	26.4500	26.4500	-9.262%	6	720	+60.945%
2025-12-18	29.0500	29.7700	29.0000	29.1500	-2.181%	12	717	+46.038%
2025-12-17	29.0700	30.1000	29.0700	29.8000	+9.318%	138	712	+42.852%
2025-12-16	27.9200	27.9200	27.2600	27.2600	-4.685%	107	793	+56.163%
2025-12-15	28.0500	29.2500	28.0500	28.6000	+2.878%	6	693	+48.846%
2025-12-12	25.6700	28.0000	25.6700	27.8000	+11.200%	76	689	+53.129%
2025-12-11	24.2500	27.5000	24.2500	25.0000	+17.647%	406	642	+70.280%
2025-12-10	21.7000	22.2000	21.2500	21.2500	-5.134%	70	373	+100.329%
2025-12-09	22.3900	22.4000	22.3900	22.4000	-0.709%	2	371	+90.045%
2025-12-08	22.5600	22.5600	22.5600	22.5600	-2.549%	2	371	+88.697%
2025-12-05	22.6000	23.5100	22.6000	23.1500	-7.511%	7	369	+83.888%
2025-12-03	25.0300	25.0300	25.0300	25.0300	+1.789%	250	369	+70.076%
2025-12-02	24.7000	24.8300	24.4800	24.5900	-4.282%	34	288	+73.119%
2025-12-01	25.6500	25.6900	25.6500	25.6900	-0.811%	2	288	+65.707%
2025-11-28	26.8700	26.8700	25.9000	25.9000	+4.225%	18	287	+64.363%
2025-11-26	25.0500	25.2500	24.8500	24.8500	-8.974%	15	288	+71.308%
2025-11-25	28.3000	28.3000	27.3000	27.3000	+4.478%	3	288	+55.934%
2025-11-24	27.5000	27.5000	26.1300	26.1300	-1.951%	2	288	+62.916%
2025-11-21	26.5000	27.6000	25.4000	26.6500	+13.453%	18	286	+59.737%
2025-11-20	23.0000	23.4900	23.0000	23.4900	+3.480%	18	285	+81.226%
2025-11-18	22.7000	22.7000	22.7000	22.7000	+8.095%	1	281	+87.533%
2025-11-14	22.7800	22.7800	20.8300	21.0000	-4.110%	4	281	+102.714%
2025-11-13	21.0000	22.0000	21.0000	21.9000	+9.500%	18	281	+94.384%
2025-11-12	19.4300	20.3000	19.4300	20.0000	-1.720%	9	281	+112.850%
2025-11-11	19.6900	20.4000	19.6600	20.3500	+10.000%	82	294	+109.189%
2025-11-10	18.2000	18.5000	18.2000	18.5000	+3.583%	2	294	+130.108%
2025-11-06	17.8600	17.8600	17.8600	17.8600	+5.743%	10	293	+138.354%
2025-11-05	17.2700	17.4800	16.8900	16.8900	-1.916%	119	283	+152.043%
2025-11-04	17.0700	17.3000	17.0700	17.2200	+3.860%	6	197	+147.213%
2025-11-03	16.6900	16.6900	16.5200	16.5800	+0.060%	12	206	+156.755%
2025-10-30	16.0000	16.5700	16.0000	16.5700	+8.018%	3	206	+156.910%
2025-10-29	14.3000	15.3400	14.3000	15.3400	+7.876%	3	206	+177.510%
2025-10-28	14.1000	14.2200	14.1000	14.2200	-0.420%	2	205	+199.367%
2025-10-27	14.1800	14.2800	14.1800	14.2800	+1.205%	2	205	+198.109%
2025-10-24	14.2300	14.2300	13.9000	14.1100	-7.657%	8	205	+201.701%
2025-10-22	15.2000	15.3100	15.0900	15.2800	+1.192%	19	206	+178.599%
2025-10-21	15.1000	15.1000	15.1000	15.1000	+0.667%	10	206	+181.921%
2025-10-20	14.9000	15.0000	14.9000	15.0000	+4.530%	2	206	+183.800%
2025-10-17	13.0000	14.8000	13.0000	14.3500	+23.707%	47	206	+196.655%
2025-10-16	12.5300	16.6800	11.6000	11.6000	-6.073%	23	183	+266.983%
2025-10-15	12.3100	12.6000	12.0000	12.3500	-3.516%	57	178	+244.696%
2025-10-14	12.9000	13.0900	12.3300	12.8000	+4.065%	24	193	+232.578%
2025-10-13	12.0000	13.5700	11.3400	12.3000	-1.836%	194	206	+246.098%
2025-10-10	12.0700	13.4600	11.5500	12.5300	+1.870%	86	105	+239.745%
2025-10-09	12.3900	13.3200	11.7700	12.3000	+0.820%	139	60	+246.098%
2025-10-08	12.5000	12.5000	12.2000	12.2000	-0.813%	2	8	+248.934%
2025-10-06	12.3000	12.3000	12.3000	12.3000	-1.600%	1	6	+246.098%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+0.321%	1	5	+240.560%
2025-10-02	12.4600	12.4600	12.4600	12.4600	0.000%	4	4	+241.653%