Dark

ORCL20280121P175
ORCL Jan 21 2028 175.00 Put (ORCL280121P00175000)
option OPRA

EOD

Jun 29, 2026

56.23+0.411%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	56.2300	56.2300	56.2300	56.2300	+0.411%	5	1,718	0.000%
2026-06-26	55.8000	56.0000	55.8000	56.0000	+3.915%	2	1,716	+0.411%
2026-06-25	54.7500	54.7500	53.8900	53.8900	+17.000%	801	1,522	+4.342%
2026-06-23	46.0600	46.0600	46.0600	46.0600	+12.369%	1	1,416	+22.080%
2026-06-17	40.9900	40.9900	40.9900	40.9900	-7.867%	5	1,415	+37.180%
2026-06-12	44.2700	44.4900	44.2700	44.4900	-1.462%	4	1,415	+26.388%
2026-06-11	44.7000	46.0500	44.7000	45.1500	+15.829%	22	1,415	+24.540%
2026-06-10	38.9800	38.9800	38.9800	38.9800	+4.785%	1	1,409	+44.253%
2026-06-08	37.4000	37.4500	37.1000	37.2000	+2.990%	152	1,408	+51.156%
2026-06-05	36.5800	36.5800	36.0500	36.1200	+8.959%	142	1,376	+55.676%
2026-06-04	33.2000	33.2000	33.1500	33.1500	-1.632%	10	1,302	+69.623%
2026-06-03	33.4000	33.7000	33.3700	33.7000	+4.077%	6	1,302	+66.855%
2026-06-02	32.1800	32.6000	32.0000	32.3800	+4.116%	11	1,307	+73.657%
2026-06-01	34.0000	34.0000	31.1000	31.1000	-12.518%	23	1,303	+80.804%
2026-05-29	35.5800	36.4500	35.5500	35.5500	-5.200%	3	1,297	+58.172%
2026-05-28	37.6400	37.6400	37.5000	37.5000	-11.452%	2	1,299	+49.947%
2026-05-18	42.4000	42.4000	42.3500	42.3500	+6.944%	3	1,299	+32.774%
2026-05-15	39.6000	39.6000	39.6000	39.6000	-0.202%	120	1,299	+41.995%
2026-05-14	39.5000	39.7000	39.5000	39.6800	-3.876%	125	1,346	+41.709%
2026-05-13	40.5000	41.2800	40.5000	41.2800	-0.841%	288	987	+36.216%
2026-05-12	41.8100	41.8100	41.6300	41.6300	+3.815%	2	987	+35.071%
2026-05-11	40.4900	40.5300	40.1000	40.1000	+1.854%	5	987	+40.224%
2026-05-08	39.7900	40.3400	39.3700	39.3700	-2.670%	7	989	+42.824%
2026-05-07	39.0000	40.4500	39.0000	40.4500	-1.173%	16	993	+39.011%
2026-05-06	40.9300	40.9300	40.9300	40.9300	-2.594%	5	1,008	+37.381%
2026-05-05	42.6500	42.6500	42.0000	42.0200	-12.458%	30	1,005	+33.817%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+0.671%	7	1,026	+17.146%
2026-04-28	47.6800	47.6800	47.6800	47.6800	+4.447%	5	1,026	+17.932%
2026-04-27	45.6500	45.6500	45.6500	45.6500	+1.557%	5	1,026	+23.176%
2026-04-24	43.0700	44.9500	43.0700	44.9500	+2.275%	23	1,021	+25.095%
2026-04-23	42.0000	43.9500	42.0000	43.9500	+9.356%	68	1,009	+27.941%
2026-04-22	40.0000	40.1900	40.0000	40.1900	-3.921%	9	964	+39.910%
2026-04-21	42.4000	42.4000	40.7500	41.8300	-3.839%	90	947	+34.425%
2026-04-20	42.9100	43.5000	42.9100	43.5000	-0.798%	37	947	+29.264%
2026-04-17	42.0000	43.8900	41.2500	43.8500	+1.787%	26	978	+28.233%
2026-04-16	43.2500	43.5800	42.9000	43.0800	-5.898%	10	969	+30.525%
2026-04-15	45.4200	45.7800	45.4200	45.7800	-17.215%	3	966	+22.827%
2026-04-08	54.1800	55.3000	54.1800	55.3000	-2.469%	12	965	+1.682%
2026-04-07	56.7000	56.7000	56.7000	56.7000	+4.037%	1	976	-0.829%
2026-03-31	57.8600	57.8600	54.5000	54.5000	-5.184%	6	975	+3.174%
2026-03-27	57.4800	57.4800	57.4800	57.4800	+10.432%	1	976	-2.175%
2026-03-19	52.0500	52.0500	52.0500	52.0500	+0.347%	1	977	+8.031%
2026-03-17	51.8700	51.8700	51.8700	51.8700	+1.210%	20	978	+8.406%
2026-03-16	51.0100	51.2500	51.0100	51.2500	-1.726%	11	998	+9.717%
2026-03-13	51.5200	52.1500	51.5200	52.1500	+3.678%	2	997	+7.824%
2026-03-12	50.3000	50.3000	50.3000	50.3000	+3.605%	1	996	+11.789%
2026-03-11	47.0300	48.5500	46.8000	48.5500	-11.999%	54	996	+15.819%
2026-03-10	55.1000	55.1700	55.1000	55.1700	-2.354%	2	949	+1.921%
2026-03-09	56.5000	56.5000	56.5000	56.5000	+5.607%	1	948	-0.478%
2026-03-06	54.8000	54.8000	53.5000	53.5000	-7.279%	2	949	+5.103%
2026-02-24	58.0000	58.0100	57.5000	57.7000	-4.864%	87	948	-2.548%
2026-02-23	60.6000	60.6500	60.3500	60.6500	+16.077%	91	1,017	-7.288%
2026-02-13	52.2500	52.2500	52.2500	52.2500	-1.878%	1	945	+7.617%
2026-02-12	53.2500	53.2500	53.2500	53.2500	+4.085%	600	945	+5.596%
2026-02-10	51.1700	51.1700	51.1600	51.1600	-14.591%	2	1,256	+9.910%
2026-02-06	60.0000	60.0000	59.1800	59.9000	-3.791%	17	1,257	-6.127%
2026-02-05	58.6000	62.2600	58.6000	62.2600	+10.744%	10	1,251	-9.685%
2026-02-04	56.3500	56.3500	54.9200	56.2200	+8.115%	8	1,259	+0.018%
2026-02-03	51.5000	52.0000	51.5000	52.0000	+5.584%	2	1,262	+8.135%
2026-02-02	46.7500	49.2500	45.5500	49.2500	+2.604%	14	1,260	+14.173%
2026-01-29	47.1000	48.0000	47.1000	48.0000	+6.667%	3	1,250	+17.146%
2026-01-28	42.9300	45.0000	42.9300	45.0000	+1.124%	12	1,249	+24.956%
2026-01-27	43.7300	44.5000	43.7300	44.5000	+7.670%	8	1,247	+26.360%
2026-01-26	41.3300	41.3300	41.3300	41.3300	-6.175%	10	1,239	+36.051%
2026-01-23	44.4000	44.4000	42.5000	44.0500	+2.800%	76	1,249	+27.650%
2026-01-22	43.1500	43.4500	42.8500	42.8500	-3.600%	30	1,234	+31.225%
2026-01-21	43.8500	45.8800	43.8500	44.4500	+9.080%	140	1,210	+26.502%
2026-01-20	40.7500	40.7500	40.7500	40.7500	+5.817%	1	1,071	+37.988%
2026-01-15	38.5100	38.5100	38.5100	38.5100	+0.026%	1	1,071	+46.014%
2026-01-14	37.5500	38.5000	37.5500	38.5000	+5.769%	11	1,070	+46.052%
2026-01-13	36.4000	36.4000	36.4000	36.4000	+3.704%	2	1,060	+54.478%
2026-01-12	36.1200	36.1200	34.5000	35.1000	-4.098%	134	1,060	+60.199%
2026-01-09	36.6000	36.6000	36.6000	36.6000	-4.314%	1	1,191	+53.634%
2026-01-08	38.0000	38.2500	38.0000	38.2500	+1.190%	6	1,190	+47.007%
2026-01-07	38.0000	38.0000	36.7000	37.8000	-1.767%	687	1,184	+48.757%
2026-01-06	38.4800	38.4800	38.4800	38.4800	+3.274%	1	507	+46.128%
2026-01-02	36.6000	37.2600	36.6000	37.2600	+2.278%	21	507	+50.913%
2025-12-31	36.5200	36.5200	36.4300	36.4300	-2.776%	2	487	+54.351%
2025-12-29	37.4500	37.4700	37.4500	37.4700	+2.237%	2	487	+50.067%
2025-12-26	36.5000	36.6500	36.5000	36.6500	+4.565%	28	487	+53.424%
2025-12-23	37.5000	37.5800	35.0500	35.0500	-5.653%	5	497	+60.428%
2025-12-22	37.1500	37.1500	37.1500	37.1500	-3.707%	1	492	+51.359%
2025-12-19	39.9900	39.9900	38.5800	38.5800	-10.570%	2	492	+45.749%
2025-12-18	43.0800	43.1400	43.0800	43.1400	-0.370%	3	490	+30.343%
2025-12-17	43.0000	43.3000	42.3700	43.3000	+5.739%	14	487	+29.861%
2025-12-15	41.0000	41.0000	40.7500	40.9500	+4.464%	11	477	+37.314%
2025-12-12	38.6000	40.0000	38.6000	39.2000	+5.235%	12	466	+43.444%
2025-12-11	39.8500	39.8500	37.2500	37.2500	+12.947%	24	454	+50.953%
2025-12-08	32.6900	32.9800	32.6900	32.9800	-9.520%	301	430	+70.497%
2025-12-02	35.8600	36.4500	35.3600	36.4500	-1.513%	8	132	+54.266%
2025-11-28	37.0100	37.0100	37.0100	37.0100	+2.407%	1	128	+51.932%
2025-11-26	36.4000	36.4000	36.1400	36.1400	-6.179%	3	130	+55.589%
2025-11-25	40.7500	40.7500	38.5200	38.5200	+4.108%	6	130	+45.976%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-3.394%	1	127	+51.973%
2025-11-21	36.4900	39.5000	36.4900	38.3000	+11.499%	9	128	+46.815%
2025-11-20	34.3500	34.3500	34.3500	34.3500	+8.394%	30	122	+63.697%
2025-11-18	32.2000	32.2500	31.6100	31.6900	-3.237%	70	92	+77.438%
2025-11-17	32.7500	32.7500	32.7500	32.7500	+12.158%	1	27	+71.695%
2025-11-11	28.9000	29.2000	28.9000	29.2000	+5.036%	2	24	+92.568%
2025-11-10	27.8000	27.8000	27.8000	27.8000	+5.423%	6	24	+102.266%
2025-11-06	26.3700	26.3700	26.3700	26.3700	+3.250%	1	21	+113.235%
2025-11-04	25.3900	25.5400	25.3900	25.5400	+3.109%	2	20	+120.164%
2025-11-03	24.6500	24.7700	24.6500	24.7700	-0.322%	2	18	+127.008%
2025-10-31	24.8000	24.8500	24.8000	24.8500	+16.831%	2	18	+126.278%
2025-10-28	21.1100	21.2700	21.1100	21.2700	-1.982%	2	18	+164.363%
2025-10-23	21.3800	21.7000	21.3800	21.7000	-2.032%	2	17	+159.124%
2025-10-21	22.7000	22.7000	22.1500	22.1500	+13.590%	4	17	+153.860%
2025-10-17	19.5000	19.5000	19.5000	19.5000	0.000%	1	14	+188.359%
2025-09-29	19.5000	19.5000	19.5000	19.5000	-2.158%	10	14	+188.359%
2025-09-26	19.8500	19.9300	19.8500	19.9300	+5.172%	12	14	+182.137%
2025-09-25	18.9500	18.9500	18.9500	18.9500	+7.244%	1	2	+196.728%
2025-09-24	17.6700	17.6700	17.6700	17.6700	0.000%	1	1	+218.223%