Dark

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

EOD

Aug 27, 2026

54.82+2.467%(+1.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	54.8400	54.8400	54.8200	54.8200	+2.467%	2	1,715	0.000%
2026-08-13	55.0000	55.0000	53.5000	53.5000	-2.390%	13	1,715	+2.467%
2026-08-12	54.8100	54.8100	54.8100	54.8100	-10.543%	10	1,712	+0.018%
2026-08-07	61.3000	61.3000	61.2700	61.2700	+0.509%	2	1,702	-10.527%
2026-08-06	60.9600	60.9600	60.9600	60.9600	-4.750%	20	1,701	-10.072%
2026-08-03	64.8500	64.8500	64.0000	64.0000	-12.925%	3	1,701	-14.344%
2026-07-27	72.9200	73.5000	72.9200	73.5000	-2.752%	7	1,704	-25.415%
2026-07-24	75.5900	75.5900	75.5800	75.5800	+7.465%	2	1,704	-27.468%
2026-07-21	70.3300	70.3300	70.3300	70.3300	+1.340%	11	1,704	-22.053%
2026-07-16	69.7800	69.7800	68.6900	69.4000	+3.120%	3	1,693	-21.009%
2026-07-14	67.1000	67.3000	67.1000	67.3000	+3.858%	22	1,694	-18.544%
2026-07-13	62.4000	64.8000	62.4000	64.8000	+15.241%	2	1,716	-15.401%
2026-06-29	56.2300	56.2300	56.2300	56.2300	+0.411%	5	1,718	-2.508%
2026-06-26	55.8000	56.0000	55.8000	56.0000	+3.915%	2	1,716	-2.107%
2026-06-25	54.7500	54.7500	53.8900	53.8900	+17.000%	801	1,522	+1.726%
2026-06-23	46.0600	46.0600	46.0600	46.0600	+12.369%	1	1,416	+19.019%
2026-06-17	40.9900	40.9900	40.9900	40.9900	-7.867%	5	1,415	+33.740%
2026-06-12	44.2700	44.4900	44.2700	44.4900	-1.462%	4	1,415	+23.219%
2026-06-11	44.7000	46.0500	44.7000	45.1500	+15.829%	22	1,415	+21.417%
2026-06-10	38.9800	38.9800	38.9800	38.9800	+4.785%	1	1,409	+40.636%
2026-06-08	37.4000	37.4500	37.1000	37.2000	+2.990%	152	1,408	+47.366%
2026-06-05	36.5800	36.5800	36.0500	36.1200	+8.959%	142	1,376	+51.772%
2026-06-04	33.2000	33.2000	33.1500	33.1500	-1.632%	10	1,302	+65.370%
2026-06-03	33.4000	33.7000	33.3700	33.7000	+4.077%	6	1,302	+62.671%
2026-06-02	32.1800	32.6000	32.0000	32.3800	+4.116%	11	1,307	+69.302%
2026-06-01	34.0000	34.0000	31.1000	31.1000	-12.518%	23	1,303	+76.270%
2026-05-29	35.5800	36.4500	35.5500	35.5500	-5.200%	3	1,297	+54.205%
2026-05-28	37.6400	37.6400	37.5000	37.5000	-11.452%	2	1,299	+46.187%
2026-05-18	42.4000	42.4000	42.3500	42.3500	+6.944%	3	1,299	+29.445%
2026-05-15	39.6000	39.6000	39.6000	39.6000	-0.202%	120	1,299	+38.434%
2026-05-14	39.5000	39.7000	39.5000	39.6800	-3.876%	125	1,346	+38.155%
2026-05-13	40.5000	41.2800	40.5000	41.2800	-0.841%	288	987	+32.800%
2026-05-12	41.8100	41.8100	41.6300	41.6300	+3.815%	2	987	+31.684%
2026-05-11	40.4900	40.5300	40.1000	40.1000	+1.854%	5	987	+36.708%
2026-05-08	39.7900	40.3400	39.3700	39.3700	-2.670%	7	989	+39.243%
2026-05-07	39.0000	40.4500	39.0000	40.4500	-1.173%	16	993	+35.525%
2026-05-06	40.9300	40.9300	40.9300	40.9300	-2.594%	5	1,008	+33.936%
2026-05-05	42.6500	42.6500	42.0000	42.0200	-12.458%	30	1,005	+30.462%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+0.671%	7	1,026	+14.208%
2026-04-28	47.6800	47.6800	47.6800	47.6800	+4.447%	5	1,026	+14.975%
2026-04-27	45.6500	45.6500	45.6500	45.6500	+1.557%	5	1,026	+20.088%
2026-04-24	43.0700	44.9500	43.0700	44.9500	+2.275%	23	1,021	+21.958%
2026-04-23	42.0000	43.9500	42.0000	43.9500	+9.356%	68	1,009	+24.733%
2026-04-22	40.0000	40.1900	40.0000	40.1900	-3.921%	9	964	+36.402%
2026-04-21	42.4000	42.4000	40.7500	41.8300	-3.839%	90	947	+31.054%
2026-04-20	42.9100	43.5000	42.9100	43.5000	-0.798%	37	947	+26.023%
2026-04-17	42.0000	43.8900	41.2500	43.8500	+1.787%	26	978	+25.017%
2026-04-16	43.2500	43.5800	42.9000	43.0800	-5.898%	10	969	+27.252%
2026-04-15	45.4200	45.7800	45.4200	45.7800	-17.215%	3	966	+19.747%
2026-04-08	54.1800	55.3000	54.1800	55.3000	-2.469%	12	965	-0.868%
2026-04-07	56.7000	56.7000	56.7000	56.7000	+4.037%	1	976	-3.316%
2026-03-31	57.8600	57.8600	54.5000	54.5000	-5.184%	6	975	+0.587%
2026-03-27	57.4800	57.4800	57.4800	57.4800	+10.432%	1	976	-4.628%
2026-03-19	52.0500	52.0500	52.0500	52.0500	+0.347%	1	977	+5.322%
2026-03-17	51.8700	51.8700	51.8700	51.8700	+1.210%	20	978	+5.687%
2026-03-16	51.0100	51.2500	51.0100	51.2500	-1.726%	11	998	+6.966%
2026-03-13	51.5200	52.1500	51.5200	52.1500	+3.678%	2	997	+5.120%
2026-03-12	50.3000	50.3000	50.3000	50.3000	+3.605%	1	996	+8.986%
2026-03-11	47.0300	48.5500	46.8000	48.5500	-11.999%	54	996	+12.915%
2026-03-10	55.1000	55.1700	55.1000	55.1700	-2.354%	2	949	-0.634%
2026-03-09	56.5000	56.5000	56.5000	56.5000	+5.607%	1	948	-2.973%
2026-03-06	54.8000	54.8000	53.5000	53.5000	-7.279%	2	949	+2.467%
2026-02-24	58.0000	58.0100	57.5000	57.7000	-4.864%	87	948	-4.991%
2026-02-23	60.6000	60.6500	60.3500	60.6500	+16.077%	91	1,017	-9.613%
2026-02-13	52.2500	52.2500	52.2500	52.2500	-1.878%	1	945	+4.919%
2026-02-12	53.2500	53.2500	53.2500	53.2500	+4.085%	600	945	+2.948%
2026-02-10	51.1700	51.1700	51.1600	51.1600	-14.591%	2	1,256	+7.154%
2026-02-06	60.0000	60.0000	59.1800	59.9000	-3.791%	17	1,257	-8.481%
2026-02-05	58.6000	62.2600	58.6000	62.2600	+10.744%	10	1,251	-11.950%
2026-02-04	56.3500	56.3500	54.9200	56.2200	+8.115%	8	1,259	-2.490%
2026-02-03	51.5000	52.0000	51.5000	52.0000	+5.584%	2	1,262	+5.423%
2026-02-02	46.7500	49.2500	45.5500	49.2500	+2.604%	14	1,260	+11.310%
2026-01-29	47.1000	48.0000	47.1000	48.0000	+6.667%	3	1,250	+14.208%
2026-01-28	42.9300	45.0000	42.9300	45.0000	+1.124%	12	1,249	+21.822%
2026-01-27	43.7300	44.5000	43.7300	44.5000	+7.670%	8	1,247	+23.191%
2026-01-26	41.3300	41.3300	41.3300	41.3300	-6.175%	10	1,239	+32.640%
2026-01-23	44.4000	44.4000	42.5000	44.0500	+2.800%	76	1,249	+24.449%
2026-01-22	43.1500	43.4500	42.8500	42.8500	-3.600%	30	1,234	+27.935%
2026-01-21	43.8500	45.8800	43.8500	44.4500	+9.080%	140	1,210	+23.330%
2026-01-20	40.7500	40.7500	40.7500	40.7500	+5.817%	1	1,071	+34.528%
2026-01-15	38.5100	38.5100	38.5100	38.5100	+0.026%	1	1,071	+42.353%
2026-01-14	37.5500	38.5000	37.5500	38.5000	+5.769%	11	1,070	+42.390%
2026-01-13	36.4000	36.4000	36.4000	36.4000	+3.704%	2	1,060	+50.604%
2026-01-12	36.1200	36.1200	34.5000	35.1000	-4.098%	134	1,060	+56.182%
2026-01-09	36.6000	36.6000	36.6000	36.6000	-4.314%	1	1,191	+49.781%
2026-01-08	38.0000	38.2500	38.0000	38.2500	+1.190%	6	1,190	+43.320%
2026-01-07	38.0000	38.0000	36.7000	37.8000	-1.767%	687	1,184	+45.026%
2026-01-06	38.4800	38.4800	38.4800	38.4800	+3.274%	1	507	+42.464%
2026-01-02	36.6000	37.2600	36.6000	37.2600	+2.278%	21	507	+47.128%
2025-12-31	36.5200	36.5200	36.4300	36.4300	-2.776%	2	487	+50.480%
2025-12-29	37.4500	37.4700	37.4500	37.4700	+2.237%	2	487	+46.304%
2025-12-26	36.5000	36.6500	36.5000	36.6500	+4.565%	28	487	+49.577%
2025-12-23	37.5000	37.5800	35.0500	35.0500	-5.653%	5	497	+56.405%
2025-12-22	37.1500	37.1500	37.1500	37.1500	-3.707%	1	492	+47.564%
2025-12-19	39.9900	39.9900	38.5800	38.5800	-10.570%	2	492	+42.094%
2025-12-18	43.0800	43.1400	43.0800	43.1400	-0.370%	3	490	+27.075%
2025-12-17	43.0000	43.3000	42.3700	43.3000	+5.739%	14	487	+26.605%
2025-12-15	41.0000	41.0000	40.7500	40.9500	+4.464%	11	477	+33.871%
2025-12-12	38.6000	40.0000	38.6000	39.2000	+5.235%	12	466	+39.847%
2025-12-11	39.8500	39.8500	37.2500	37.2500	+12.947%	24	454	+47.168%
2025-12-08	32.6900	32.9800	32.6900	32.9800	-9.520%	301	430	+66.222%
2025-12-02	35.8600	36.4500	35.3600	36.4500	-1.513%	8	132	+50.398%
2025-11-28	37.0100	37.0100	37.0100	37.0100	+2.407%	1	128	+48.122%
2025-11-26	36.4000	36.4000	36.1400	36.1400	-6.179%	3	130	+51.688%
2025-11-25	40.7500	40.7500	38.5200	38.5200	+4.108%	6	130	+42.316%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-3.394%	1	127	+48.162%
2025-11-21	36.4900	39.5000	36.4900	38.3000	+11.499%	9	128	+43.133%
2025-11-20	34.3500	34.3500	34.3500	34.3500	+8.394%	30	122	+59.592%
2025-11-18	32.2000	32.2500	31.6100	31.6900	-3.237%	70	92	+72.988%
2025-11-17	32.7500	32.7500	32.7500	32.7500	+12.158%	1	27	+67.389%
2025-11-11	28.9000	29.2000	28.9000	29.2000	+5.036%	2	24	+87.740%
2025-11-10	27.8000	27.8000	27.8000	27.8000	+5.423%	6	24	+97.194%
2025-11-06	26.3700	26.3700	26.3700	26.3700	+3.250%	1	21	+107.888%
2025-11-04	25.3900	25.5400	25.3900	25.5400	+3.109%	2	20	+114.644%
2025-11-03	24.6500	24.7700	24.6500	24.7700	-0.322%	2	18	+121.316%
2025-10-31	24.8000	24.8500	24.8000	24.8500	+16.831%	2	18	+120.604%
2025-10-28	21.1100	21.2700	21.1100	21.2700	-1.982%	2	18	+157.734%
2025-10-23	21.3800	21.7000	21.3800	21.7000	-2.032%	2	17	+152.627%
2025-10-21	22.7000	22.7000	22.1500	22.1500	+13.590%	4	17	+147.494%
2025-10-17	19.5000	19.5000	19.5000	19.5000	0.000%	1	14	+181.128%
2025-09-29	19.5000	19.5000	19.5000	19.5000	-2.158%	10	14	+181.128%
2025-09-26	19.8500	19.9300	19.8500	19.9300	+5.172%	12	14	+175.063%
2025-09-25	18.9500	18.9500	18.9500	18.9500	+7.244%	1	2	+189.288%
2025-09-24	17.6700	17.6700	17.6700	17.6700	0.000%	1	1	+210.243%