Dark

ORCL20280121P160
ORCL Jan 21 2028 160.00 Put (ORCL280121P00160000)
option OPRA

EOD

Aug 26, 2026

45.20-2.796%(-1.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	45.4500	45.4500	45.2000	45.2000	-2.796%	24	4,922	0.000%
2026-08-25	46.6600	46.6600	46.4000	46.5000	-3.926%	13	4,946	-2.796%
2026-08-20	48.5500	48.5500	48.4000	48.4000	+0.228%	2	4,946	-6.612%
2026-08-19	48.8500	48.8500	48.2800	48.2900	+3.449%	24	4,947	-6.399%
2026-08-17	47.5000	47.5000	46.6800	46.6800	+3.320%	3	4,934	-3.171%
2026-08-14	45.1800	45.1800	45.1800	45.1800	-4.623%	6	4,936	+0.044%
2026-08-10	48.5000	48.5000	47.3700	47.3700	-6.012%	8	4,930	-4.581%
2026-08-07	51.0900	51.0900	50.4000	50.4000	-2.326%	7	4,929	-10.317%
2026-08-06	51.1500	51.6000	51.1500	51.6000	+3.118%	4	4,929	-12.403%
2026-08-04	50.0400	50.0400	50.0400	50.0400	-9.101%	8	4,931	-9.672%
2026-08-03	54.5500	55.0500	54.5500	55.0500	-14.386%	2	4,931	-17.893%
2026-07-24	64.0000	64.3000	64.0000	64.3000	+2.470%	48	4,933	-29.705%
2026-07-23	62.2900	62.7500	62.2900	62.7500	+5.782%	69	4,955	-27.968%
2026-07-21	59.3200	59.3200	59.3200	59.3200	-2.754%	1	5,017	-23.803%
2026-07-20	60.0000	61.0500	60.0000	61.0000	+5.628%	85	5,017	-25.902%
2026-07-17	60.0000	60.0000	57.7000	57.7500	-1.702%	21	5,088	-21.732%
2026-07-16	56.5700	59.0000	56.5700	58.7500	+3.070%	48	5,088	-23.064%
2026-07-14	55.4600	57.0000	55.4600	57.0000	+3.920%	48	5,062	-20.702%
2026-07-13	53.4800	55.0000	53.4500	54.8500	+9.437%	71	5,087	-17.593%
2026-07-10	50.6000	50.6000	49.8300	50.1200	+1.974%	10	5,111	-9.816%
2026-07-09	48.2000	49.1500	48.2000	49.1500	-4.191%	8	5,110	-8.037%
2026-07-08	50.6900	51.3000	50.6900	51.3000	+3.825%	5	5,110	-11.891%
2026-07-07	49.4100	49.4100	49.4100	49.4100	-1.180%	1	5,111	-8.521%
2026-07-06	50.0000	50.0000	50.0000	50.0000	+3.520%	10	5,112	-9.600%
2026-07-01	47.9000	48.3000	47.9000	48.3000	+5.597%	2	5,102	-6.418%
2026-06-26	45.7400	45.7400	45.7400	45.7400	+1.195%	1	5,100	-1.181%
2026-06-25	44.2000	45.2000	44.2000	45.2000	+8.005%	8	5,099	0.000%
2026-06-24	41.4000	41.8500	41.2700	41.8500	+5.283%	10	5,095	+8.005%
2026-06-23	37.9100	39.7500	37.9100	39.7500	+7.143%	376	5,103	+13.711%
2026-06-22	35.9900	37.1000	35.9900	37.1000	+8.163%	9	4,792	+21.833%
2026-06-18	35.2000	37.0000	34.3000	34.3000	+0.853%	405	4,399	+31.778%
2026-06-17	34.0500	34.0500	33.9000	34.0100	+3.531%	11	4,399	+32.902%
2026-06-15	32.8900	33.2600	32.8500	32.8500	-7.621%	10	4,399	+37.595%
2026-06-12	35.7500	35.7500	35.5600	35.5600	-0.754%	2	4,399	+27.109%
2026-06-11	36.7500	36.7500	35.8300	35.8300	+10.826%	7	4,399	+26.151%
2026-06-10	32.0500	32.3300	31.1000	32.3300	+1.031%	25	4,394	+39.808%
2026-06-09	29.6500	32.0000	29.6500	32.0000	+6.206%	3	4,410	+41.250%
2026-06-08	30.1300	30.1300	30.1300	30.1300	-1.375%	2	4,411	+50.017%
2026-06-05	27.7600	30.5500	27.7600	30.5500	+15.720%	53	4,409	+47.954%
2026-06-04	26.4000	26.4000	26.4000	26.4000	-2.222%	3	4,461	+71.212%
2026-06-03	27.2000	27.2000	26.9800	27.0000	+5.263%	26	4,463	+67.407%
2026-06-02	26.3500	26.3500	25.6500	25.6500	-0.774%	76	4,437	+76.218%
2026-06-01	27.5000	27.5000	25.8500	25.8500	-9.552%	129	4,437	+74.855%
2026-05-29	29.0500	29.3500	28.4500	28.5800	-6.295%	126	4,372	+58.153%
2026-05-28	30.3000	30.5000	30.2800	30.5000	-7.743%	4	4,335	+48.197%
2026-05-27	33.0800	33.0800	33.0600	33.0600	+1.039%	2	4,335	+36.721%
2026-05-26	32.7400	32.8000	32.1200	32.7200	-0.153%	60	4,337	+38.142%
2026-05-22	31.8800	32.7700	31.8800	32.7700	-3.674%	7	4,338	+37.931%
2026-05-20	34.0200	34.0200	34.0200	34.0200	+5.948%	1	4,335	+32.863%
2026-05-15	33.6400	33.7000	32.0500	32.1100	+1.582%	6	4,336	+40.766%
2026-05-14	31.6100	31.6100	31.6100	31.6100	-5.217%	6	4,334	+42.993%
2026-05-13	33.0000	33.5600	32.6800	33.3500	-2.343%	100	4,287	+35.532%
2026-05-12	34.0000	34.8700	34.0000	34.1500	+4.370%	61	4,287	+32.357%
2026-05-11	33.1200	33.1200	32.5200	32.7200	+0.368%	10	4,287	+38.142%
2026-05-08	32.6000	32.8400	32.6000	32.6000	-1.152%	10	4,266	+38.650%
2026-05-07	32.3500	32.9800	32.3500	32.9800	-1.346%	48	4,266	+37.053%
2026-05-06	33.8500	33.8500	33.0000	33.4300	-1.676%	73	4,266	+35.208%
2026-05-05	34.3500	34.5000	34.0000	34.0000	-1.904%	5	4,266	+32.941%
2026-05-04	34.8900	34.8900	34.6600	34.6600	-6.425%	8	4,264	+30.410%
2026-05-01	38.0000	38.0000	37.0000	37.0400	-7.400%	27	4,266	+22.030%
2026-04-30	40.6800	40.6800	39.5000	40.0000	-0.349%	22	4,266	+13.000%
2026-04-29	40.1400	40.1400	40.1400	40.1400	+3.267%	1	4,271	+12.606%
2026-04-28	38.8700	38.8700	38.5500	38.8700	+4.070%	12	4,271	+16.285%
2026-04-24	37.4500	37.4500	37.3500	37.3500	+3.034%	31	4,260	+21.017%
2026-04-23	35.1000	36.2500	34.6000	36.2500	+9.815%	25	4,259	+24.690%
2026-04-22	33.3000	33.3000	32.4900	33.0100	-5.361%	27	4,267	+36.928%
2026-04-21	33.0000	34.8800	33.0000	34.8800	-2.733%	6	4,292	+29.587%
2026-04-17	34.0500	35.8600	34.0500	35.8600	+2.898%	4	4,292	+26.046%
2026-04-16	36.0000	36.4500	34.8500	34.8500	-6.693%	79	4,290	+29.699%
2026-04-15	37.4600	38.0000	37.1700	37.3500	-6.321%	71	4,292	+21.017%
2026-04-14	39.1100	39.8700	39.1100	39.8700	-5.789%	4	4,295	+13.368%
2026-04-13	44.0400	44.0400	42.0000	42.3200	-10.905%	67	4,292	+6.805%
2026-04-10	47.5000	47.5000	47.5000	47.5000	-0.419%	1	4,341	-4.842%
2026-04-09	48.0000	48.0000	47.6000	47.7000	+3.471%	4	4,342	-5.241%
2026-04-08	45.6200	46.1000	45.6100	46.1000	-2.331%	15	4,338	-1.952%
2026-04-07	47.3500	47.4100	47.2000	47.2000	+2.386%	13	4,333	-4.237%
2026-04-06	45.9500	46.2600	45.9500	46.1000	+1.542%	1,504	4,320	-1.952%
2026-04-02	45.4000	45.4000	45.4000	45.4000	-0.981%	100	2,916	-0.441%
2026-04-01	45.6500	45.8500	45.6500	45.8500	-6.524%	5	2,916	-1.418%
2026-03-30	48.4700	49.2000	48.4700	49.0500	+1.030%	15	2,912	-7.849%
2026-03-27	48.4800	48.5500	48.4800	48.5500	+3.584%	2	2,915	-6.900%
2026-03-26	46.8700	46.8700	46.8700	46.8700	+1.692%	1	2,914	-3.563%
2026-03-25	45.5500	46.2000	45.3500	46.0900	+8.320%	520	2,914	-1.931%
2026-03-23	42.5600	42.5600	42.2000	42.5500	-5.444%	15	2,400	+6.228%
2026-03-20	43.4500	45.0000	43.4500	45.0000	+6.939%	10	2,408	+0.444%
2026-03-19	43.0000	43.0000	42.0100	42.0800	-1.911%	9	2,399	+7.414%
2026-03-18	42.8000	43.0000	42.7500	42.9000	+1.900%	8	2,404	+5.361%
2026-03-17	42.1000	42.1000	42.1000	42.1000	-0.684%	1	2,397	+7.363%
2026-03-16	42.3900	42.3900	42.3900	42.3900	+5.343%	1	2,396	+6.629%
2026-03-12	40.2400	40.2400	40.2400	40.2400	+0.600%	1	2,395	+12.326%
2026-03-11	39.2300	40.5000	38.5000	40.0000	-11.797%	15	2,394	+13.000%
2026-03-10	45.4000	45.5600	45.3500	45.3500	-3.511%	3	2,394	-0.331%
2026-03-09	47.0000	47.0000	47.0000	47.0000	+5.428%	4	2,397	-3.830%
2026-03-05	43.7500	45.5000	43.7500	44.5800	-3.402%	9	2,401	+1.391%
2026-03-04	46.1500	46.1500	46.1500	46.1500	-2.225%	2	2,396	-2.059%
2026-03-03	47.2000	47.2000	47.2000	47.2000	+0.426%	10	2,398	-4.237%
2026-03-02	46.8800	47.0000	46.8800	47.0000	-3.013%	40	2,408	-3.830%
2026-02-27	48.4600	48.4600	48.4600	48.4600	+2.236%	1	2,388	-6.727%
2026-02-26	47.6500	47.6500	47.4000	47.4000	+0.980%	3	2,387	-4.641%
2026-02-25	46.5500	46.9400	46.5500	46.9400	-3.137%	7	2,387	-3.707%
2026-02-24	48.4500	48.4600	48.4500	48.4600	-3.754%	402	2,387	-6.727%
2026-02-23	49.9000	51.0500	49.9000	50.3500	+14.432%	152	2,034	-10.228%
2026-02-19	44.0000	44.0000	44.0000	44.0000	-0.227%	1	2,130	+2.727%
2026-02-18	44.1000	44.1000	44.1000	44.1000	-2.390%	1	2,129	+2.494%
2026-02-17	44.2000	45.1800	44.2000	45.1800	+6.056%	38	2,130	+0.044%
2026-02-13	42.7000	42.7000	42.6000	42.6000	-3.072%	130	1,986	+6.103%
2026-02-11	44.6500	44.7500	43.9500	43.9500	+3.534%	12	1,986	+2.844%
2026-02-10	43.0900	43.0900	42.0000	42.4500	-3.060%	33	1,984	+6.478%
2026-02-09	44.2500	44.5500	43.2500	43.7900	-10.633%	20	1,993	+3.220%
2026-02-06	49.0000	49.0000	49.0000	49.0000	-5.222%	10	1,996	-7.755%
2026-02-05	49.6800	51.7700	49.5500	51.7000	+10.707%	19	2,006	-12.573%
2026-02-04	45.8800	47.8400	45.8000	46.7000	+6.330%	10	1,995	-3.212%
2026-02-03	42.4200	45.1500	42.1500	43.9200	+8.713%	158	1,986	+2.914%
2026-02-02	38.7800	40.4000	37.8500	40.4000	+0.498%	14	1,852	+11.881%
2026-01-30	39.4000	40.2000	39.4000	40.2000	+0.500%	59	1,845	+12.438%
2026-01-29	40.2000	40.2100	40.0000	40.0000	+11.111%	16	1,798	+13.000%
2026-01-28	36.0000	36.0000	36.0000	36.0000	+0.559%	1	1,802	+25.556%
2026-01-27	35.8000	35.8000	35.8000	35.8000	+1.273%	2	1,803	+26.257%
2026-01-23	35.3500	35.3500	35.3500	35.3500	+1.289%	1	1,801	+27.864%
2026-01-22	35.0500	35.1400	34.9000	34.9000	-6.031%	19	1,801	+29.513%
2026-01-21	37.2000	37.2000	37.1400	37.1400	+7.341%	3	1,802	+21.702%
2026-01-20	33.0000	34.6000	33.0000	34.6000	+7.021%	16	1,801	+30.636%
2026-01-16	32.3300	32.3300	32.3300	32.3300	+2.148%	2	1,785	+39.808%
2026-01-15	31.0000	31.6500	31.0000	31.6500	+8.205%	102	1,785	+42.812%
2026-01-14	29.2500	29.2500	29.2500	29.2500	+2.094%	10	1,690	+54.530%
2026-01-13	28.7000	28.7000	28.6000	28.6500	+3.058%	250	1,680	+57.766%
2026-01-12	29.6200	29.6200	27.8000	27.8000	-11.886%	412	1,442	+62.590%
2026-01-08	31.5500	31.5500	31.5500	31.5500	+3.612%	2	1,120	+43.265%
2026-01-07	30.4500	30.4500	30.4500	30.4500	+0.661%	2	1,118	+48.440%
2026-01-06	30.8200	30.8200	30.2500	30.2500	+3.102%	71	1,117	+49.421%
2025-12-31	29.4100	29.4100	29.3000	29.3400	0.000%	3	1,048	+54.056%
2025-12-30	29.3400	29.3400	29.3400	29.3400	-2.976%	2	1,048	+54.056%
2025-12-29	30.2100	30.2400	30.2100	30.2400	+2.717%	2	1,048	+49.471%
2025-12-26	29.4000	29.4400	29.4000	29.4400	-1.834%	8	1,047	+53.533%
2025-12-24	29.8000	29.9900	29.8000	29.9900	-0.695%	7	1,050	+50.717%
2025-12-23	30.2300	30.2300	30.2000	30.2000	+0.835%	2	1,050	+49.669%
2025-12-22	29.8000	30.8700	29.7800	29.9500	-3.512%	109	1,049	+50.918%
2025-12-19	31.1700	31.7000	30.9800	31.0400	-10.522%	7	1,058	+45.619%
2025-12-18	34.3500	34.6900	34.3500	34.6900	-1.867%	8	1,058	+30.297%
2025-12-17	34.0500	35.3500	34.0500	35.3500	+7.447%	133	1,059	+27.864%
2025-12-16	32.9000	32.9000	32.9000	32.9000	-3.801%	1	978	+37.386%
2025-12-15	33.8800	34.2000	33.8800	34.2000	+6.542%	3	978	+32.164%
2025-12-12	29.4000	32.2000	29.4000	32.1000	+6.574%	35	975	+40.810%
2025-12-11	30.9500	32.3400	30.1200	30.1200	+16.744%	35	952	+50.066%
2025-12-09	25.8000	25.8000	25.8000	25.8000	-2.642%	3	925	+75.194%
2025-12-08	26.5000	26.5000	26.5000	26.5000	-4.020%	2	925	+70.566%
2025-12-04	27.6900	27.6900	27.4000	27.6100	-3.965%	80	926	+63.709%
2025-12-03	28.7000	28.7500	28.7000	28.7500	+0.139%	2	854	+57.217%
2025-12-02	28.2300	28.7100	28.2300	28.7100	-4.934%	3	853	+57.436%
2025-12-01	29.9500	30.2000	29.9500	30.2000	+3.248%	2	853	+49.669%
2025-11-26	28.7900	29.3500	28.7900	29.2500	-7.143%	9	843	+54.530%
2025-11-25	32.3800	32.3800	31.4000	31.5000	-1.099%	3	843	+43.492%
2025-11-24	31.8500	31.8500	31.8500	31.8500	+1.985%	200	842	+41.915%
2025-11-21	31.0000	31.4200	30.6200	31.2300	+13.564%	193	642	+44.733%
2025-11-20	23.7700	27.5000	23.7700	27.5000	+10.887%	6	465	+64.364%
2025-11-19	24.8000	24.8000	24.8000	24.8000	-5.163%	2	461	+82.258%
2025-11-18	26.1500	26.1500	26.1500	26.1500	+0.577%	1	461	+72.849%
2025-11-17	26.3000	26.7500	25.8400	26.0000	+5.691%	105	461	+73.846%
2025-11-14	26.7000	26.7000	24.6000	24.6000	-1.718%	255	366	+83.740%
2025-11-13	24.9600	25.0800	24.9600	25.0300	+5.389%	8	113	+80.583%
2025-11-12	23.5000	23.7500	23.5000	23.7500	-0.628%	6	111	+90.316%
2025-11-11	23.0000	24.0500	23.0000	23.9000	+7.852%	20	94	+89.121%
2025-11-10	22.1600	22.1600	22.1600	22.1600	-1.511%	1	94	+103.971%
2025-11-07	22.5000	22.5000	22.5000	22.5000	+8.382%	2	94	+100.889%
2025-11-06	20.4000	20.7600	20.4000	20.7600	+3.852%	8	92	+117.726%
2025-11-05	20.0000	20.0000	19.9900	19.9900	-4.810%	2	84	+126.113%
2025-11-04	20.1700	21.0000	20.1700	21.0000	+6.383%	46	84	+115.238%
2025-11-03	19.8900	19.8900	19.5100	19.7400	+0.817%	3	46	+128.977%
2025-10-30	19.2000	19.5800	19.2000	19.5800	+7.523%	6	46	+130.848%
2025-10-29	18.5000	18.5000	18.0600	18.2100	+8.652%	5	41	+148.215%
2025-10-28	16.7600	16.7600	16.7600	16.7600	-1.237%	2	39	+169.690%
2025-10-27	16.7200	16.9700	16.7200	16.9700	+0.593%	2	38	+166.352%
2025-10-23	17.5500	17.5500	16.8700	16.8700	-4.958%	11	38	+167.931%
2025-10-20	17.7800	17.8000	17.7500	17.7500	+3.198%	4	38	+154.648%
2025-10-17	15.5000	17.2000	15.5000	17.2000	+22.857%	28	34	+162.791%
2025-10-16	14.0000	14.0000	14.0000	14.0000	-0.850%	1	13	+222.857%
2025-10-13	14.1200	14.1200	14.1200	14.1200	-0.912%	1	13	+220.113%
2025-10-10	14.2500	14.2500	14.2500	14.2500	-10.095%	3	13	+217.193%
2025-09-30	15.8500	15.8500	15.8500	15.8500	+0.955%	1	13	+185.174%
2025-09-29	15.7000	15.7000	15.7000	15.7000	0.000%	1	12	+187.898%
2025-09-26	15.7000	15.7000	15.7000	15.7000	+4.667%	1	11	+187.898%
2025-09-25	14.3000	15.0000	14.3000	15.0000	+11.111%	5	10	+201.333%
2025-09-23	13.0000	13.5000	12.8700	13.5000	0.000%	5	5	+234.815%