Dark

ORCL20280121P170
ORCL Jan 21 2028 170.00 Put (ORCL280121P00170000)
option OPRA

EOD

Jul 1, 2026

54.50+5.825%(+3.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.5000	54.5000	54.5000	54.5000	+5.825%	5	4,689	0.000%
2026-06-29	51.5000	51.5000	51.5000	51.5000	+13.187%	1	4,684	+5.825%
2026-06-23	44.1000	45.5000	44.1000	45.5000	+6.732%	10	4,684	+19.780%
2026-06-22	42.6300	42.6300	42.6300	42.6300	+10.584%	1	4,680	+27.844%
2026-06-16	38.5500	38.5500	38.5500	38.5500	+1.930%	10	4,680	+41.375%
2026-06-15	39.0200	39.0200	37.7300	37.8200	-7.643%	42	4,700	+44.104%
2026-06-12	40.9000	40.9500	40.9000	40.9500	-0.991%	2	4,700	+33.089%
2026-06-11	42.2000	43.1000	41.3600	41.3600	+10.855%	58	4,700	+31.770%
2026-06-10	36.2900	37.3100	35.7400	37.3100	-1.557%	413	4,719	+46.073%
2026-06-09	37.9500	37.9500	37.9000	37.9000	+8.939%	2	4,306	+43.799%
2026-06-08	35.0000	35.1000	34.7900	34.7900	+4.318%	53	4,306	+56.654%
2026-06-05	32.2000	33.3500	32.2000	33.3500	+6.380%	6	4,309	+63.418%
2026-06-04	30.5900	31.4200	30.5900	31.3500	+0.320%	436	4,306	+73.844%
2026-06-03	31.2100	31.2500	31.1500	31.2500	+5.113%	22	4,659	+74.400%
2026-06-02	29.5600	29.9500	29.5600	29.7300	-0.668%	73	4,651	+83.317%
2026-06-01	30.9000	30.9000	29.9300	29.9300	-9.110%	6	4,653	+82.092%
2026-05-29	33.2700	33.3500	32.9300	32.9300	-6.316%	9	4,649	+65.503%
2026-05-28	35.9800	35.9800	34.7000	35.1500	-7.767%	36	4,651	+55.050%
2026-05-27	38.4000	38.4000	38.1100	38.1100	+2.172%	2	4,684	+43.007%
2026-05-22	37.7200	37.7200	37.3000	37.3000	-6.866%	3	4,686	+46.113%
2026-05-19	39.1500	40.0500	39.1500	40.0500	+8.243%	3	4,683	+36.080%
2026-05-14	37.2700	37.2700	37.0000	37.0000	-3.014%	2,001	4,684	+47.297%
2026-05-13	38.0400	38.1500	38.0400	38.1500	-3.000%	2	2,690	+42.857%
2026-05-12	39.3000	39.3300	39.3000	39.3300	+4.740%	2	2,690	+38.571%
2026-05-11	37.4100	37.5900	37.4100	37.5500	-1.392%	3	2,690	+45.140%
2026-05-08	37.6500	38.0800	37.6000	38.0800	+0.475%	4	2,688	+43.120%
2026-05-07	36.5500	37.9000	36.0000	37.9000	-3.267%	41	2,688	+43.799%
2026-05-05	40.2300	40.2300	38.8500	39.1800	-2.416%	16	2,726	+39.102%
2026-05-04	39.3000	40.1500	39.3000	40.1500	-5.463%	3	2,727	+35.741%
2026-05-01	42.0500	44.5000	42.0500	42.4700	-7.271%	19	2,714	+28.326%
2026-04-30	45.3900	46.2900	45.3900	45.8000	-0.326%	5	2,714	+18.996%
2026-04-29	45.9500	45.9500	45.9500	45.9500	+4.432%	1	2,711	+18.607%
2026-04-28	44.0000	44.1400	43.8000	44.0000	+3.020%	300	2,711	+23.864%
2026-04-27	41.8600	42.7100	41.7500	42.7100	+2.570%	13	2,416	+27.605%
2026-04-24	40.4500	42.7500	40.2800	41.6400	+4.100%	37	2,403	+30.884%
2026-04-23	40.3300	41.1500	40.0000	40.0000	+6.496%	36	2,387	+36.250%
2026-04-22	37.4300	37.5600	37.4300	37.5600	-2.568%	5	2,377	+45.101%
2026-04-21	39.0000	39.0000	38.0000	38.5500	-4.437%	46	2,416	+41.375%
2026-04-20	39.9200	40.9000	39.9200	40.3400	+0.473%	36	2,416	+35.102%
2026-04-17	39.0000	41.0000	39.0000	40.1500	-0.248%	26	2,381	+35.741%
2026-04-16	40.6000	41.7400	40.2500	40.2500	-5.294%	101	2,377	+35.404%
2026-04-15	42.8300	43.0000	42.0000	42.5000	-6.900%	129	2,377	+28.235%
2026-04-14	44.5000	45.6500	44.5000	45.6500	-5.934%	13	2,248	+19.387%
2026-04-13	50.8000	50.8000	48.4000	48.5300	-11.442%	100	2,235	+12.302%
2026-04-10	55.5800	55.9500	54.8000	54.8000	-0.904%	34	2,333	-0.547%
2026-04-09	54.5500	55.3000	54.3500	55.3000	+6.040%	62	2,305	-1.447%
2026-04-08	52.1000	52.1500	52.1000	52.1500	-3.175%	5	2,255	+4.506%
2026-04-07	53.3000	53.9000	53.3000	53.8600	+2.532%	10	2,255	+1.188%
2026-04-06	52.5300	52.5300	52.5300	52.5300	+0.825%	1	2,245	+3.750%
2026-04-02	52.2100	52.2100	52.1000	52.1000	-0.344%	5	2,239	+4.607%
2026-03-31	52.2800	52.2800	52.2800	52.2800	-4.389%	1	2,239	+4.246%
2026-03-27	54.6800	54.6800	54.6800	54.6800	+2.976%	1	2,238	-0.329%
2026-03-26	53.2200	53.2200	53.0000	53.1000	+9.214%	21	2,239	+2.637%
2026-03-17	47.7500	48.6200	47.7500	48.6200	+1.822%	23	2,238	+12.094%
2026-03-16	47.7500	47.7500	47.7500	47.7500	+3.624%	1	2,215	+14.136%
2026-03-11	45.1300	46.1700	44.0000	46.0800	-13.383%	19	2,215	+18.273%
2026-03-03	53.2000	53.2000	53.2000	53.2000	-1.152%	15	2,207	+2.444%
2026-03-02	53.8200	53.8200	53.8200	53.8200	+1.835%	30	2,222	+1.263%
2026-02-25	52.8500	52.8500	52.8500	52.8500	-7.847%	3	2,189	+3.122%
2026-02-23	57.4500	57.4500	57.1000	57.3500	+7.639%	83	2,189	-4.969%
2026-02-20	51.6100	53.7500	51.4000	53.2800	+6.199%	67	2,253	+2.290%
2026-02-18	50.0000	50.1700	50.0000	50.1700	+0.340%	3	2,186	+8.631%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-0.299%	250	2,184	+9.000%
2026-02-11	50.1500	50.1500	50.1500	50.1500	+4.067%	1	1,934	+8.674%
2026-02-10	48.1000	48.1900	48.1000	48.1900	-4.290%	2	1,933	+13.094%
2026-02-09	50.6200	50.7900	50.3500	50.3500	-10.009%	3	1,933	+8.242%
2026-02-06	56.5000	56.5000	55.9000	55.9500	-1.079%	5	1,934	-2.592%
2026-02-05	56.5600	56.5600	56.5600	56.5600	+4.702%	2	1,931	-3.642%
2026-02-04	52.9200	54.0200	52.5200	54.0200	+9.242%	13	1,929	+0.889%
2026-02-03	49.4500	49.4500	49.4500	49.4500	+6.919%	1	1,926	+10.212%
2026-02-02	45.3300	46.2500	45.3300	46.2500	-0.194%	2	1,927	+17.838%
2026-01-30	45.7300	46.3400	45.7300	46.3400	+4.581%	4	1,925	+17.609%
2026-01-29	43.9200	46.3700	43.9200	44.3100	+7.549%	15	1,921	+22.997%
2026-01-28	41.0800	41.2500	41.0000	41.2000	-0.962%	22	1,919	+32.282%
2026-01-27	40.1500	41.6000	40.1500	41.6000	+3.586%	30	1,909	+31.010%
2026-01-23	41.2000	41.2000	40.1600	40.1600	+0.150%	14	1,879	+35.707%
2026-01-22	40.3000	40.3000	40.1000	40.1000	-3.698%	198	1,865	+35.910%
2026-01-21	41.4000	42.9800	41.4000	41.6400	+8.044%	142	1,874	+30.884%
2026-01-20	38.5400	38.5400	38.5400	38.5400	+7.204%	10	1,743	+41.412%
2026-01-14	33.4500	36.0000	33.4500	35.9500	+10.615%	8	1,743	+51.599%
2026-01-12	32.5000	32.5000	32.5000	32.5000	-2.985%	5	1,735	+67.692%
2026-01-09	34.9000	34.9000	33.5000	33.5000	-7.202%	10	1,740	+62.687%
2026-01-08	37.1000	37.1000	36.1000	36.1000	+1.262%	62	1,740	+50.970%
2026-01-06	35.6500	35.6500	35.6500	35.6500	+0.423%	1	1,678	+52.875%
2026-01-05	34.7800	35.5000	34.7800	35.5000	+3.953%	25	1,679	+53.521%
2025-12-31	34.1000	34.1500	34.1000	34.1500	+0.441%	40	1,679	+59.590%
2025-12-26	33.8000	34.5000	33.5500	34.0000	+0.236%	162	1,679	+60.294%
2025-12-24	34.2600	34.2600	33.9200	33.9200	-4.018%	16	1,543	+60.672%
2025-12-23	35.0000	35.3400	34.9200	35.3400	+1.991%	10	1,543	+54.216%
2025-12-22	34.5000	34.6500	34.5000	34.6500	-4.017%	3	1,535	+57.287%
2025-12-19	36.3000	36.3000	36.1000	36.1000	-10.422%	2	1,534	+50.970%
2025-12-18	40.0000	40.3000	39.6200	40.3000	-0.739%	9	1,534	+35.236%
2025-12-17	39.3600	40.6000	38.3000	40.6000	+10.627%	239	1,541	+34.236%
2025-12-16	36.9800	36.9800	36.7000	36.7000	-4.799%	8	1,315	+48.501%
2025-12-15	38.4000	38.5500	38.1900	38.5500	+3.185%	5	1,323	+41.375%
2025-12-12	35.9500	37.6600	35.8800	37.3600	+10.369%	40	1,322	+45.878%
2025-12-11	36.2500	36.4500	33.8500	33.8500	+13.705%	219	1,304	+61.004%
2025-12-10	30.0000	30.0000	29.7500	29.7700	-2.744%	3	1,117	+83.070%
2025-12-08	30.6100	30.6100	30.6100	30.6100	+0.691%	1	1,118	+78.046%
2025-12-05	30.6500	30.6500	30.4000	30.4000	-3.797%	4	1,117	+79.276%
2025-12-04	32.9500	32.9500	31.6000	31.6000	-5.247%	3	1,116	+72.468%
2025-12-02	33.4900	33.4900	32.7500	33.3500	-3.080%	134	1,114	+63.418%
2025-12-01	34.4100	34.4100	34.4100	34.4100	-0.978%	2	997	+58.384%
2025-11-28	34.7500	34.7500	34.7500	34.7500	+3.700%	1	999	+56.835%
2025-11-26	33.4900	33.5100	33.4900	33.5100	-4.530%	2	998	+62.638%
2025-11-24	35.1000	35.1000	35.1000	35.1000	-1.543%	501	998	+55.271%
2025-11-21	35.5500	35.7500	35.5500	35.6500	+12.496%	26	497	+52.875%
2025-11-20	31.6900	31.6900	31.6900	31.6900	+6.664%	1	496	+71.979%
2025-11-19	29.5200	29.7100	29.5200	29.7100	-1.623%	2	495	+83.440%
2025-11-17	30.9000	31.0500	30.1500	30.2000	+5.226%	283	494	+80.464%
2025-11-14	28.7000	28.7000	28.7000	28.7000	-5.902%	40	229	+89.895%
2025-11-13	29.0500	30.5000	29.0500	30.5000	+10.708%	42	241	+78.689%
2025-11-11	27.5500	27.5500	27.5500	27.5500	+6.535%	1	200	+97.822%
2025-11-10	25.7000	25.8600	25.7000	25.8600	-2.599%	2	200	+110.750%
2025-11-07	26.6400	26.6400	26.5500	26.5500	+8.589%	6	200	+105.273%
2025-11-06	25.4000	25.4000	24.4500	24.4500	+6.909%	171	195	+122.904%
2025-10-30	22.5900	22.8700	22.5900	22.8700	+14.065%	2	24	+138.303%
2025-10-23	20.1000	20.1000	20.0500	20.0500	+0.754%	3	24	+171.820%
2025-10-20	19.9000	19.9000	19.9000	19.9000	+19.520%	15	21	+173.869%
2025-10-16	17.9600	17.9600	16.6500	16.6500	-2.059%	2	6	+227.327%
2025-10-09	17.0000	17.0000	17.0000	17.0000	-2.411%	1	6	+220.588%
2025-09-25	17.4200	17.4200	17.4200	17.4200	0.000%	5	5	+212.859%