Dark

ORCL20280121P155
ORCL Jan 21 2028 155.00 Put (ORCL280121P00155000)
option OPRA

EOD

Aug 27, 2026

41.55-1.236%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.5500	41.5500	41.5500	41.5500	-1.236%	1	3,487	0.000%
2026-08-26	42.0500	42.0700	42.0500	42.0700	-6.925%	2	3,488	-1.236%
2026-08-20	45.2000	45.2000	45.2000	45.2000	+6.353%	214	3,487	-8.075%
2026-08-14	41.0000	42.5000	41.0000	42.5000	+2.410%	16	3,411	-2.235%
2026-08-13	42.8800	42.8800	41.5000	41.5000	-4.488%	354	3,422	+0.120%
2026-08-12	44.1000	44.1000	43.4500	43.4500	-2.316%	93	3,419	-4.373%
2026-08-10	45.6100	45.6100	44.4800	44.4800	-6.061%	30	3,330	-6.587%
2026-08-04	47.5600	47.5600	47.3500	47.3500	-11.776%	501	3,304	-12.249%
2026-07-31	53.6700	53.6700	53.6700	53.6700	-11.567%	1	2,954	-22.582%
2026-07-24	60.6900	60.6900	60.6900	60.6900	+3.214%	3	2,954	-31.537%
2026-07-23	58.1200	58.8500	58.1200	58.8000	+4.255%	5	2,954	-29.337%
2026-07-22	56.4000	56.4000	56.3900	56.4000	-1.399%	20	2,952	-26.330%
2026-07-20	57.2500	57.2500	57.2000	57.2000	+2.878%	90	2,961	-27.360%
2026-07-16	55.6000	55.6000	55.6000	55.6000	+7.752%	1	3,034	-25.270%
2026-07-15	51.6500	51.6500	51.6000	51.6000	+1.276%	119	3,034	-19.477%
2026-07-13	49.8500	50.9500	49.8500	50.9500	+11.245%	16	2,927	-18.449%
2026-07-09	45.8000	45.8000	45.8000	45.8000	+1.891%	1	2,930	-9.279%
2026-07-02	44.9500	44.9500	44.9500	44.9500	-3.830%	1	2,929	-7.564%
2026-07-01	46.7400	46.7400	46.7400	46.7400	+6.761%	1	2,929	-11.104%
2026-06-30	43.7800	43.7800	43.7800	43.7800	+0.528%	4	2,930	-5.094%
2026-06-29	41.6000	44.2200	41.6000	43.5500	+4.162%	7	2,933	-4.592%
2026-06-25	41.9500	41.9500	41.8100	41.8100	+12.665%	3	2,934	-0.622%
2026-06-23	36.5000	37.1100	36.5000	37.1100	+9.728%	108	2,934	+11.964%
2026-06-22	32.9700	33.8200	32.9700	33.8200	+5.490%	2	3,040	+22.856%
2026-06-18	32.0500	32.0600	32.0500	32.0600	-0.712%	4	3,043	+29.601%
2026-06-17	32.2900	32.2900	32.2900	32.2900	+4.262%	3	3,043	+28.678%
2026-06-16	31.0000	31.0000	30.8500	30.9700	+1.741%	4	3,043	+34.162%
2026-06-15	31.5000	31.5000	30.4400	30.4400	-8.175%	7	3,029	+36.498%
2026-06-12	33.1500	33.3000	33.0400	33.1500	-1.045%	26	3,029	+25.339%
2026-06-11	34.0700	34.7900	33.5000	33.5000	+15.997%	7	3,029	+24.030%
2026-06-10	28.8800	28.8800	28.8800	28.8800	-6.839%	1	3,026	+43.871%
2026-06-09	31.0000	31.0000	31.0000	31.0000	+11.231%	1	3,025	+34.032%
2026-06-08	27.7800	27.8700	27.7800	27.8700	+1.235%	2	3,026	+49.085%
2026-06-05	26.4200	27.5300	26.2000	27.5300	+10.120%	27	3,028	+50.926%
2026-06-03	25.1000	25.1500	24.4400	25.0000	+3.734%	309	3,027	+66.200%
2026-06-02	24.7500	24.7500	24.1000	24.1000	+0.795%	62	3,110	+72.407%
2026-06-01	23.5500	24.7000	23.5500	23.9100	-8.845%	29	3,090	+73.777%
2026-05-29	26.5800	26.5800	26.2300	26.2300	-7.216%	8	3,097	+58.406%
2026-05-28	29.2500	29.2500	28.1900	28.2700	-6.267%	9	3,104	+46.976%
2026-05-26	29.8000	30.4700	29.8000	30.1600	-0.691%	29	3,106	+37.765%
2026-05-22	30.2100	30.3700	30.2100	30.3700	-4.497%	3	3,082	+36.813%
2026-05-20	31.8000	31.8000	31.8000	31.8000	-1.639%	3	3,082	+30.660%
2026-05-19	32.3300	32.3300	32.3300	32.3300	+2.148%	1	3,085	+28.518%
2026-05-18	31.6500	31.6500	31.6500	31.6500	+4.732%	3	3,085	+31.280%
2026-05-14	30.2200	30.2200	30.2200	30.2200	-2.201%	2	3,085	+37.492%
2026-05-13	31.4500	31.4500	30.9000	30.9000	-2.983%	30	3,085	+34.466%
2026-05-12	31.7500	31.8500	31.7500	31.8500	+4.942%	2	3,085	+30.455%
2026-05-11	30.5000	30.5000	30.3500	30.3500	+0.663%	4	3,085	+36.903%
2026-05-08	30.3000	30.5500	30.1500	30.1500	-0.855%	6	3,085	+37.811%
2026-05-07	29.9000	30.7200	29.9000	30.4100	-2.688%	7	3,081	+36.633%
2026-05-06	31.2500	31.2500	31.2500	31.2500	-1.575%	1	3,084	+32.960%
2026-05-05	31.8500	32.0600	31.7500	31.7500	-1.336%	3	3,084	+30.866%
2026-05-04	32.9200	33.0600	32.1500	32.1800	-7.794%	14	3,086	+29.117%
2026-05-01	35.1800	35.1800	34.8000	34.9000	-7.988%	111	3,120	+19.054%
2026-04-30	37.9300	37.9300	37.9300	37.9300	+2.100%	2	3,120	+9.544%
2026-04-29	37.0700	37.1500	37.0700	37.1500	+7.061%	2	3,120	+11.844%
2026-04-24	34.1000	34.8800	33.9000	34.7000	+4.330%	18	3,121	+19.741%
2026-04-23	32.5500	33.5700	32.5500	33.2600	+9.444%	261	3,121	+24.925%
2026-04-22	32.1500	32.1500	30.3000	30.3900	-1.714%	4	3,119	+36.723%
2026-04-21	31.0600	31.2100	30.9200	30.9200	-7.147%	298	3,120	+34.379%
2026-04-17	32.1000	33.3000	32.0000	33.3000	+1.835%	7	3,120	+24.775%
2026-04-16	32.5000	33.5000	32.5000	32.7000	-12.962%	44	3,122	+27.064%
2026-04-14	36.0000	37.5700	36.0000	37.5700	-4.886%	12	3,112	+10.594%
2026-04-13	41.5300	41.5300	39.5000	39.5000	-10.674%	657	3,108	+5.190%
2026-04-10	45.0000	45.0000	44.2200	44.2200	-1.514%	6	3,404	-6.038%
2026-04-09	44.7600	45.0100	44.7600	44.9000	+6.449%	22	3,398	-7.461%
2026-04-08	42.1900	42.1900	42.1800	42.1800	-3.918%	5	3,398	-1.494%
2026-04-07	43.7000	43.9000	43.7000	43.9000	+1.856%	2	3,393	-5.353%
2026-04-01	43.1000	43.1000	43.1000	43.1000	+0.937%	1	3,393	-3.596%
2026-03-31	43.2000	43.4900	42.6800	42.7000	-7.073%	743	3,392	-2.693%
2026-03-30	46.0400	46.0400	45.9500	45.9500	+5.438%	3	3,445	-9.576%
2026-03-26	43.5800	43.5800	43.5800	43.5800	+1.727%	1	3,445	-4.658%
2026-03-25	40.5900	42.8400	40.5900	42.8400	+7.964%	2	3,445	-3.011%
2026-03-23	40.0600	40.0600	39.6800	39.6800	-3.806%	2	3,445	+4.713%
2026-03-20	41.2500	41.2500	41.2500	41.2500	+3.826%	1	3,444	+0.727%
2026-03-17	39.5000	39.7300	39.5000	39.7300	+0.838%	111	3,443	+4.581%
2026-03-16	39.8000	39.9200	39.4000	39.4000	+0.357%	12	3,332	+5.457%
2026-03-13	39.2600	39.2600	39.2600	39.2600	+2.775%	1	3,321	+5.833%
2026-03-11	35.7900	38.2000	35.7900	38.2000	-10.643%	4	3,320	+8.770%
2026-03-10	43.3000	43.3000	42.6500	42.7500	+5.114%	3	3,319	-2.807%
2026-03-06	41.0000	41.1300	40.4000	40.6700	-2.936%	755	3,318	+2.164%
2026-03-04	41.9000	41.9000	41.9000	41.9000	-5.418%	1	2,564	-0.835%
2026-03-02	44.3000	44.3000	44.3000	44.3000	-0.650%	30	2,565	-6.208%
2026-02-25	43.8000	44.5900	43.8000	44.5900	-6.126%	120	2,575	-6.818%
2026-02-23	47.5000	47.5000	47.5000	47.5000	+13.122%	25	2,575	-12.526%
2026-02-20	41.8000	41.9900	41.8000	41.9900	+1.181%	32	2,600	-1.048%
2026-02-18	41.2800	41.5000	40.9000	41.5000	+0.072%	46	2,568	+0.120%
2026-02-17	41.3600	41.4700	41.3600	41.4700	+3.031%	2	2,534	+0.193%
2026-02-11	40.2500	40.2500	40.2500	40.2500	+2.496%	1	2,532	+3.230%
2026-02-10	39.2700	39.2700	39.2700	39.2700	-3.632%	1	2,531	+5.806%
2026-02-09	42.0000	42.0000	40.4200	40.7500	-12.177%	18	2,532	+1.963%
2026-02-05	44.8900	46.4000	44.8900	46.4000	+3.364%	8	2,531	-10.453%
2026-02-04	43.2500	44.8900	43.2500	44.8900	+9.248%	6	2,530	-7.440%
2026-02-03	39.9700	41.6500	39.9700	41.0900	+8.704%	163	2,534	+1.119%
2026-02-02	37.8000	37.8000	37.8000	37.8000	+0.800%	1	2,423	+9.921%
2026-01-30	37.0000	37.5000	36.9800	37.5000	-0.689%	5	2,422	+10.800%
2026-01-29	37.7600	37.7600	37.7600	37.7600	+12.381%	2	2,423	+10.037%
2026-01-28	33.6000	33.6000	33.6000	33.6000	+3.067%	1	2,423	+23.661%
2026-01-27	32.9200	33.0500	32.6000	32.6000	+5.161%	5	2,423	+27.454%
2026-01-26	31.0000	31.0000	31.0000	31.0000	-10.534%	2	2,424	+34.032%
2026-01-21	33.2700	34.6500	33.2700	34.6500	+9.479%	2	2,426	+19.913%
2026-01-20	30.8500	31.6500	30.8500	31.6500	+7.288%	1,290	2,424	+31.280%
2026-01-15	29.1000	29.5000	28.5500	29.5000	+1.724%	226	1,134	+40.847%
2026-01-14	27.1000	29.0000	27.1000	29.0000	+8.411%	7	909	+43.276%
2026-01-09	26.7500	26.7500	26.7500	26.7500	-8.390%	2	902	+55.327%
2026-01-08	29.5000	29.5000	29.2000	29.2000	+2.027%	361	902	+42.295%
2026-01-06	28.6200	28.6200	28.6200	28.6200	+0.562%	2	543	+45.178%
2026-01-05	28.4600	28.4600	28.4600	28.4600	+5.018%	1	315	+45.994%
2025-12-31	27.2000	27.2000	27.1000	27.1000	-0.550%	232	315	+53.321%
2025-12-30	27.2000	27.2500	27.2000	27.2500	+0.331%	11	315	+52.477%
2025-12-26	27.1600	27.1600	27.1600	27.1600	-1.020%	1	316	+52.982%
2025-12-24	27.4000	27.5900	27.4000	27.4400	-1.649%	8	320	+51.421%
2025-12-23	28.4600	28.4600	27.9000	27.9000	+0.722%	21	320	+48.925%
2025-12-22	27.5500	27.7000	27.5500	27.7000	-5.137%	2	300	+50.000%
2025-12-19	28.8000	29.2000	28.8000	29.2000	-9.877%	5	299	+42.295%
2025-12-18	32.4000	32.4000	32.4000	32.4000	-0.461%	1	296	+28.241%
2025-12-17	32.5500	32.5500	32.5500	32.5500	+10.564%	4	295	+27.650%
2025-12-16	29.3000	29.4400	29.3000	29.4400	-5.490%	2	291	+41.135%
2025-12-15	29.2500	31.2500	29.2500	31.1500	+3.833%	63	291	+33.387%
2025-12-12	30.0000	30.0000	30.0000	30.0000	+9.489%	6	251	+38.500%
2025-12-11	29.0300	29.0300	27.4000	27.4000	+18.975%	23	245	+51.642%
2025-12-10	23.8000	23.8000	23.0300	23.0300	-6.230%	15	239	+80.417%
2025-12-08	24.4500	24.5600	24.4500	24.5600	-3.497%	2	241	+69.178%
2025-12-05	25.2500	25.5100	25.2500	25.4500	-0.547%	7	241	+63.261%
2025-12-04	25.5900	25.5900	25.5900	25.5900	-6.640%	2	236	+62.368%
2025-12-02	26.7800	27.4100	26.7800	27.4100	-3.145%	5	236	+51.587%
2025-12-01	28.3000	28.3000	28.3000	28.3000	+4.815%	2	231	+46.820%
2025-11-26	27.2500	27.3000	27.0000	27.0000	-4.594%	4	227	+53.889%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-0.876%	1	227	+46.820%
2025-11-21	30.0000	30.0000	28.5500	28.5500	+14.889%	56	226	+45.534%
2025-11-20	24.6500	24.8500	24.6100	24.8500	+8.991%	14	175	+67.203%
2025-11-19	22.8000	22.8000	22.8000	22.8000	-5.198%	2	171	+82.237%
2025-11-18	23.9500	24.0500	23.9500	24.0500	+0.418%	2	170	+72.765%
2025-11-17	24.6500	24.7000	23.9500	23.9500	+11.034%	90	170	+73.486%
2025-11-12	21.5700	21.5700	21.5700	21.5700	-1.955%	2	91	+92.629%
2025-11-11	21.2000	22.1000	21.2000	22.0000	+7.369%	36	80	+88.864%
2025-11-10	20.4900	20.4900	20.4900	20.4900	+8.413%	1	80	+102.782%
2025-11-05	19.0000	19.0000	18.9000	18.9000	+0.962%	2	80	+119.841%
2025-11-04	18.5300	18.7700	18.5300	18.7200	+2.970%	4	80	+121.955%
2025-10-30	17.9000	18.1800	17.9000	18.1800	+8.408%	4	80	+128.548%
2025-10-29	17.0000	17.0000	16.5200	16.7700	+9.465%	3	78	+147.764%
2025-10-28	15.3500	15.4300	15.2800	15.3200	-2.545%	20	77	+171.214%
2025-10-27	15.4500	15.7200	15.4500	15.7200	+3.082%	14	84	+164.313%
2025-10-24	15.2500	15.2500	15.2500	15.2500	-7.911%	1	84	+172.459%
2025-10-22	16.5200	16.5600	16.5200	16.5600	+1.595%	2	83	+150.906%
2025-10-20	16.0300	16.5200	15.9500	16.3000	+24.523%	8	83	+154.908%
2025-10-13	12.9600	13.0900	12.5900	13.0900	-5.827%	28	75	+217.418%
2025-10-08	13.9000	13.9000	13.9000	13.9000	-2.865%	3	78	+198.921%
2025-10-07	15.0000	15.0000	14.3100	14.3100	+0.070%	13	78	+190.356%
2025-09-29	14.0000	14.3000	14.0000	14.3000	-0.140%	11	67	+190.559%
2025-09-26	14.2900	14.3200	14.2900	14.3200	+2.286%	2	56	+190.154%
2025-09-25	13.8300	14.0000	13.2000	14.0000	+7.280%	18	54	+196.786%
2025-09-24	12.6800	13.0500	12.6500	13.0500	+5.242%	4	37	+218.391%
2025-09-23	11.8000	12.4000	11.8000	12.4000	0.000%	33	0	+235.081%