Dark

ORCL20280121P165
ORCL Jan 21 2028 165.00 Put (ORCL280121P00165000)
option OPRA

EOD

Aug 25, 2026

49.76-12.317%(-6.99)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	49.7000	49.7600	49.7000	49.7600	-12.317%	10	3,258	0.000%
2026-08-03	58.5000	58.5000	56.7500	56.7500	-13.293%	5	3,258	-12.317%
2026-07-27	65.5600	65.5600	65.4500	65.4500	+5.056%	5	3,261	-23.972%
2026-07-22	62.3000	62.3000	62.3000	62.3000	+0.891%	2	3,264	-20.128%
2026-07-17	61.6500	61.7500	61.6500	61.7500	+5.718%	24	3,262	-19.417%
2026-07-13	56.3400	58.4100	56.3400	58.4100	+12.327%	23	3,262	-14.809%
2026-07-10	52.0000	52.0000	52.0000	52.0000	-4.849%	1	3,263	-4.308%
2026-07-07	54.6500	54.6500	54.6500	54.6500	+2.456%	10	3,262	-8.948%
2026-07-02	51.3000	53.3400	51.3000	53.3400	+16.769%	41	3,241	-6.712%
2026-06-24	45.6800	45.6800	45.6800	45.6800	+17.823%	1	3,241	+8.932%
2026-06-22	38.7700	38.7700	38.7700	38.7700	+7.099%	1	3,242	+28.347%
2026-06-18	36.2000	36.2000	36.2000	36.2000	+2.637%	2	3,254	+37.459%
2026-06-15	35.3500	35.6000	35.2700	35.2700	-9.098%	25	3,254	+41.083%
2026-06-12	38.8500	38.8500	38.8000	38.8000	-2.513%	2	3,254	+28.247%
2026-06-11	40.1000	40.1000	39.2300	39.8000	+17.751%	8	3,254	+25.025%
2026-06-10	33.8000	33.8800	33.8000	33.8000	-3.511%	14	3,248	+47.219%
2026-06-09	31.8800	35.0300	31.8800	35.0300	+7.388%	3	3,254	+42.050%
2026-06-08	32.3800	32.6200	31.9900	32.6200	-0.092%	9	3,253	+52.544%
2026-06-05	30.3400	32.6500	30.3400	32.6500	+8.942%	2	3,249	+52.404%
2026-06-04	29.9700	29.9700	29.9700	29.9700	+2.813%	3	3,250	+66.033%
2026-06-03	29.0500	29.1500	29.0500	29.1500	+5.808%	2	3,253	+70.703%
2026-06-02	28.6500	28.6800	27.5500	27.5500	-0.253%	22	3,252	+80.617%
2026-06-01	29.1200	29.1200	27.6200	27.6200	-8.935%	2	3,251	+80.159%
2026-05-29	31.5000	31.5000	30.3300	30.3300	-7.248%	4	3,252	+64.062%
2026-05-28	32.8100	32.9000	32.6900	32.7000	-7.234%	5	3,252	+52.171%
2026-05-26	34.6300	35.2500	34.6100	35.2500	+0.571%	29	3,256	+41.163%
2026-05-22	34.9200	35.0500	34.9200	35.0500	-3.841%	2	3,255	+41.969%
2026-05-19	36.4500	36.4500	36.4500	36.4500	-0.951%	2	3,254	+36.516%
2026-05-18	36.8000	36.8000	36.8000	36.8000	+3.662%	1	3,254	+35.217%
2026-05-15	35.5000	35.5000	35.5000	35.5000	+4.967%	1	3,254	+40.169%
2026-05-14	33.8200	33.8200	33.8200	33.8200	-6.703%	5	3,255	+47.132%
2026-05-13	36.2500	36.2500	36.2500	36.2500	-3.590%	1	3,261	+37.269%
2026-05-12	37.6000	37.6000	37.6000	37.6000	+6.909%	2	3,261	+32.340%
2026-05-11	35.3000	35.3000	34.8000	35.1700	+0.486%	5	3,261	+41.484%
2026-05-08	35.0700	35.0700	34.6500	35.0000	-1.242%	51	3,262	+42.171%
2026-05-07	34.5000	35.4400	34.5000	35.4400	-2.503%	25	3,271	+40.406%
2026-05-05	36.9400	37.0000	36.3500	36.3500	-2.937%	3	3,272	+36.891%
2026-05-04	37.2200	37.4500	37.2200	37.4500	-11.986%	7	3,271	+32.870%
2026-04-30	42.5500	42.5500	42.5500	42.5500	+0.236%	10	3,270	+16.945%
2026-04-29	42.3700	42.8500	42.3700	42.4500	+1.313%	154	3,260	+17.220%
2026-04-28	41.9000	41.9000	41.9000	41.9000	+6.616%	6	3,110	+18.759%
2026-04-27	39.3000	39.3000	39.3000	39.3000	-2.360%	1	3,104	+26.616%
2026-04-24	38.5100	40.2500	38.5100	40.2500	+14.967%	3	3,103	+23.627%
2026-04-22	35.8900	35.8900	35.0100	35.0100	-2.750%	6	3,104	+42.131%
2026-04-21	36.0000	36.0000	36.0000	36.0000	-6.005%	1	3,106	+38.222%
2026-04-20	38.2800	38.3000	38.2800	38.3000	+1.808%	3	3,106	+29.922%
2026-04-17	38.4000	38.4000	37.6200	37.6200	-1.260%	6	3,104	+32.270%
2026-04-16	38.3700	38.3700	38.0000	38.1000	-5.926%	29	3,103	+30.604%
2026-04-15	39.7700	40.5000	39.7700	40.5000	-5.814%	5	3,099	+22.864%
2026-04-14	42.2000	43.1300	42.2000	43.0000	-5.245%	327	3,100	+15.721%
2026-04-13	49.0500	49.0500	45.3700	45.3800	-12.815%	180	3,388	+9.652%
2026-04-09	50.9600	52.0500	50.9600	52.0500	+5.535%	17	3,412	-4.400%
2026-04-06	49.2000	49.3200	49.2000	49.3200	+0.653%	3	3,395	+0.892%
2026-04-02	49.0900	49.2400	48.9500	49.0000	-0.204%	20	3,375	+1.551%
2026-03-31	49.1000	49.1000	49.1000	49.1000	-6.083%	1	3,375	+1.344%
2026-03-30	52.2800	52.2800	52.2800	52.2800	+2.209%	4	3,375	-4.820%
2026-03-27	51.1500	51.1500	51.1500	51.1500	+6.674%	1	3,375	-2.717%
2026-03-24	47.9500	47.9500	47.9500	47.9500	+5.640%	2	3,374	+3.775%
2026-03-19	47.0600	47.6100	45.3900	45.3900	+0.532%	30	3,374	+9.628%
2026-03-16	45.1500	45.1500	45.1500	45.1500	+2.777%	10	3,364	+10.210%
2026-03-12	43.9300	43.9300	43.9300	43.9300	+2.163%	2	3,364	+13.271%
2026-03-11	40.6300	43.0000	40.3200	43.0000	-11.975%	13	3,362	+15.721%
2026-03-10	48.8500	48.8500	48.8500	48.8500	-2.222%	2	3,362	+1.863%
2026-03-09	50.1000	50.1000	49.9400	49.9600	+4.040%	4	3,362	-0.400%
2026-03-06	46.7000	48.0200	45.9000	48.0200	-4.056%	1,504	3,358	+3.623%
2026-03-03	50.0500	50.0500	50.0500	50.0500	-2.532%	10	1,855	-0.579%
2026-03-02	51.3500	51.3500	51.3500	51.3500	-4.376%	1	1,855	-3.096%
2026-02-23	52.7700	54.1700	52.7700	53.7000	+9.525%	20	1,855	-7.337%
2026-02-20	48.3000	49.1400	48.3000	49.0300	+7.287%	10	1,864	+1.489%
2026-02-13	45.7000	45.7000	45.7000	45.7000	-1.189%	900	2,754	+8.884%
2026-02-12	48.4500	48.4500	46.2100	46.2500	-2.033%	7	2,754	+7.589%
2026-02-11	47.3600	47.3600	47.1400	47.2100	+4.033%	3	2,757	+5.401%
2026-02-10	44.9400	45.3800	44.9200	45.3800	-3.795%	4	2,754	+9.652%
2026-02-09	47.1700	47.1700	47.1700	47.1700	-7.383%	3	2,750	+5.491%
2026-02-04	49.5000	50.9300	49.5000	50.9300	+4.472%	8	2,747	-2.297%
2026-02-03	46.8500	48.7500	46.8500	48.7500	+12.847%	2	2,743	+2.072%
2026-02-02	41.0000	43.2000	41.0000	43.2000	-0.461%	490	2,744	+15.185%
2026-01-30	42.0800	43.4800	41.6800	43.4000	+1.048%	17	2,304	+14.654%
2026-01-29	42.0000	42.9700	42.0000	42.9500	+15.924%	4	2,301	+15.856%
2026-01-23	37.0500	37.0500	37.0500	37.0500	-7.836%	1	2,297	+34.305%
2026-01-21	37.9500	40.2000	37.9500	40.2000	+11.667%	511	2,297	+23.781%
2026-01-20	36.0000	36.0000	36.0000	36.0000	+17.264%	1	1,797	+38.222%
2026-01-12	30.7000	30.7000	30.7000	30.7000	-3.368%	1	1,796	+62.085%
2026-01-09	31.7700	31.7700	31.7700	31.7700	-3.727%	6	1,797	+56.626%
2026-01-05	33.1000	33.1000	33.0000	33.0000	+4.200%	2	1,805	+50.788%
2025-12-31	31.6900	31.6900	31.6700	31.6700	+0.222%	2	1,805	+57.120%
2025-12-30	31.6000	31.6000	31.6000	31.6000	+1.380%	10	1,805	+57.468%
2025-12-26	31.5800	31.5800	31.1700	31.1700	-1.827%	2	1,815	+59.641%
2025-12-24	31.7500	31.7500	31.7500	31.7500	-2.458%	10	1,803	+56.724%
2025-12-23	32.5500	32.5500	32.5500	32.5500	+0.930%	1	1,803	+52.873%
2025-12-22	32.7500	32.8500	32.2500	32.2500	-5.007%	80	1,803	+54.295%
2025-12-19	33.5000	33.9500	33.5000	33.9500	-9.225%	8	1,788	+46.568%
2025-12-17	37.1400	37.4000	37.1400	37.4000	+8.186%	2	1,782	+33.048%
2025-12-16	35.2000	35.2000	34.5700	34.5700	-2.757%	12	1,781	+43.940%
2025-12-15	34.3500	36.0000	34.3500	35.5500	+2.805%	27	1,771	+39.972%
2025-12-12	34.7400	34.7400	34.5800	34.5800	+6.728%	1,001	1,754	+43.898%
2025-12-11	32.9200	33.3400	32.4000	32.4000	+15.261%	19	753	+53.580%
2025-12-08	28.1100	28.1100	28.1100	28.1100	-5.829%	5	766	+77.019%
2025-12-03	30.9000	30.9000	29.8500	29.8500	-7.642%	248	766	+66.700%
2025-12-01	32.3500	32.3500	32.3200	32.3200	-0.554%	2	525	+53.960%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+2.686%	1	525	+53.108%
2025-11-26	31.1000	31.6500	31.1000	31.6500	-10.085%	2	524	+57.220%
2025-11-25	35.2000	35.2000	35.2000	35.2000	+5.075%	11	524	+41.364%
2025-11-24	33.5000	33.5000	33.5000	33.5000	+2.134%	2	523	+48.537%
2025-11-21	33.2800	33.2800	32.8000	32.8000	+11.603%	33	521	+51.707%
2025-11-20	29.2500	29.3900	29.2500	29.3900	+4.405%	2	488	+69.309%
2025-11-18	28.0200	28.1500	28.0200	28.1500	-0.880%	2	488	+76.767%
2025-11-17	27.9000	28.8500	27.8500	28.4000	+5.733%	471	488	+75.211%
2025-11-13	26.7500	26.8600	26.7500	26.8600	+12.432%	2	29	+85.257%
2025-11-10	23.9000	24.0000	23.8600	23.8900	-2.847%	8	29	+108.288%
2025-11-07	24.5900	24.5900	24.5900	24.5900	+7.380%	1	26	+102.359%
2025-11-06	22.9000	22.9000	22.9000	22.9000	+4.044%	6	27	+117.293%
2025-11-04	21.8000	22.0100	21.8000	22.0100	+2.802%	3	27	+126.079%
2025-11-03	21.4000	21.4100	21.1700	21.4100	+1.134%	7	21	+132.415%
2025-10-30	21.0600	21.1700	21.0600	21.1700	+7.681%	2	21	+135.050%
2025-10-29	19.4600	19.6600	19.4600	19.6600	+8.320%	2	20	+153.103%
2025-10-28	18.1100	18.1500	18.1100	18.1500	-2.051%	2	20	+174.160%
2025-10-23	18.3400	18.5300	18.3400	18.5300	-5.217%	2	19	+168.538%
2025-10-22	19.5700	19.5700	19.3700	19.5500	+22.188%	3	19	+154.527%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-1.112%	1	17	+211.000%
2025-09-29	17.0000	17.0000	16.1800	16.1800	+15.571%	16	16	+207.540%
2025-09-23	14.0000	14.0000	13.9900	14.0000	0.000%	6	6	+255.429%