Dark

ORCL20280121P180
ORCL Jan 21 2028 180.00 Put (ORCL280121P00180000)
option OPRA

EOD

Aug 21, 2026

59.99-2.455%(-1.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	59.9900	59.9900	59.9900	59.9900	-2.455%	10	5,059	0.000%
2026-08-19	61.4000	61.5000	61.4000	61.5000	+3.797%	7	5,059	-2.455%
2026-08-12	59.2500	59.2500	59.2500	59.2500	-5.833%	1	5,062	+1.249%
2026-08-11	62.4800	62.9800	62.4800	62.9200	-2.901%	55	5,062	-4.657%
2026-08-06	64.8000	64.8000	64.8000	64.8000	+1.029%	1	5,007	-7.423%
2026-08-04	64.1400	64.1400	64.1400	64.1400	-4.269%	8	5,007	-6.470%
2026-08-03	69.0000	69.0000	67.0000	67.0000	-14.791%	3	4,999	-10.463%
2026-07-29	78.6300	78.6300	78.6300	78.6300	+2.077%	1	5,000	-23.706%
2026-07-28	77.0300	77.0300	77.0300	77.0300	-2.924%	2	5,001	-22.121%
2026-07-24	79.3500	79.3500	79.3500	79.3500	+8.402%	2	4,999	-24.398%
2026-07-21	74.0300	74.0600	73.2000	73.2000	-0.516%	13	5,001	-18.046%
2026-07-17	73.1500	73.5800	73.1500	73.5800	-0.366%	2	5,009	-18.470%
2026-07-16	72.3000	73.8500	72.3000	73.8500	+6.412%	3	5,009	-18.768%
2026-07-15	69.4000	69.4000	69.4000	69.4000	-1.839%	2	5,009	-13.559%
2026-07-14	70.7400	70.7400	70.7000	70.7000	+8.436%	55	5,011	-15.149%
2026-07-07	65.3300	65.3300	65.2000	65.2000	+7.591%	21	5,066	-7.991%
2026-06-30	60.6000	60.6000	60.6000	60.6000	+0.116%	1	5,066	-1.007%
2026-06-29	60.5300	60.5300	60.5300	60.5300	+3.118%	1	5,066	-0.892%
2026-06-26	58.7000	58.7000	58.7000	58.7000	+13.320%	1	5,066	+2.198%
2026-06-23	51.8000	51.8000	51.8000	51.8000	+11.087%	1	5,067	+15.811%
2026-06-22	46.6300	46.6300	46.6300	46.6300	+2.664%	1	5,066	+28.651%
2026-06-18	45.5000	45.5000	45.4200	45.4200	+3.227%	2	5,065	+32.078%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+1.382%	150	5,065	+36.341%
2026-06-15	43.3500	43.6500	43.3500	43.4000	-7.660%	16	4,895	+38.226%
2026-06-12	47.0000	47.9400	46.4500	47.0000	-1.157%	33	4,895	+27.638%
2026-06-11	47.9500	48.5500	47.5500	47.5500	+15.693%	830	4,895	+26.162%
2026-06-10	41.0500	41.1000	41.0500	41.1000	-2.491%	31	4,852	+45.961%
2026-06-09	39.2600	42.6600	39.2600	42.1500	+5.692%	5	4,881	+42.325%
2026-06-08	39.5000	40.0600	39.3500	39.8800	-0.796%	509	4,882	+50.426%
2026-06-05	39.8000	40.6000	39.8000	40.2000	+13.720%	97	5,023	+49.229%
2026-06-04	35.5000	35.5000	35.3500	35.3500	-2.617%	2	5,031	+69.703%
2026-06-03	36.1000	36.3700	35.4700	36.3000	+4.310%	60	5,031	+65.262%
2026-06-02	34.0300	35.7000	33.8500	34.8000	+2.353%	62	5,010	+72.385%
2026-06-01	36.0000	36.0000	33.2000	34.0000	-8.602%	27	5,014	+76.441%
2026-05-29	38.1000	38.6700	37.2000	37.2000	-7.000%	343	5,021	+61.263%
2026-05-28	40.9800	40.9800	39.9800	40.0000	-7.940%	124	5,165	+49.975%
2026-05-27	43.5000	43.5000	43.3500	43.4500	+0.695%	633	5,285	+38.067%
2026-05-26	42.4500	43.1500	41.9600	43.1500	+0.818%	6	4,932	+39.027%
2026-05-22	42.8000	42.8000	42.8000	42.8000	-1.155%	1	4,936	+40.164%
2026-05-15	43.9400	44.0000	43.3000	43.3000	+2.607%	4	4,937	+38.545%
2026-05-14	41.4000	42.2000	41.4000	42.2000	-4.091%	13	4,934	+42.156%
2026-05-13	44.0000	44.0000	44.0000	44.0000	-2.870%	8	4,947	+36.341%
2026-05-12	44.1400	45.3000	44.1300	45.3000	+5.965%	257	4,947	+32.428%
2026-05-11	43.0000	43.0000	42.7300	42.7500	-0.373%	9	4,947	+40.327%
2026-05-08	43.8000	43.8000	42.4000	42.9100	-0.786%	27	4,702	+39.804%
2026-05-07	41.5000	43.2500	41.5000	43.2500	+0.581%	14	4,707	+38.705%
2026-05-06	45.0000	45.0000	43.0000	43.0000	-2.428%	52	4,700	+39.512%
2026-05-05	45.9700	46.3000	44.0700	44.0700	-3.122%	425	4,723	+36.124%
2026-05-04	45.5400	46.0000	45.1500	45.4900	-6.051%	316	4,369	+31.875%
2026-05-01	48.4200	48.4200	48.4200	48.4200	-6.453%	10	4,352	+23.895%
2026-04-29	51.7300	51.7600	51.7300	51.7600	+2.292%	2	4,352	+15.900%
2026-04-28	51.0000	51.0000	50.4000	50.6000	+5.088%	54	4,352	+18.557%
2026-04-27	48.1500	48.1500	48.1500	48.1500	+2.556%	900	4,298	+24.590%
2026-04-24	47.9400	48.4300	46.9500	46.9500	+0.729%	15	3,398	+27.774%
2026-04-23	46.6100	46.6100	46.6100	46.6100	+8.673%	32	3,393	+28.706%
2026-04-22	43.4200	44.5500	42.4500	42.8900	-1.402%	16	3,378	+39.869%
2026-04-21	44.0500	44.2900	43.5000	43.5000	-6.331%	90	3,360	+37.908%
2026-04-20	46.2800	46.4400	46.2800	46.4400	-0.769%	10	3,360	+29.177%
2026-04-17	45.0000	46.8500	45.0000	46.8000	+2.497%	166	3,350	+28.184%
2026-04-16	46.5200	47.0500	45.6000	45.6600	-5.622%	18	3,267	+31.384%
2026-04-15	48.5000	48.8400	48.0800	48.3800	-6.022%	25	3,255	+23.998%
2026-04-14	50.0900	51.9500	50.0900	51.4800	-6.400%	13	3,251	+16.531%
2026-04-13	56.3500	56.3500	55.0000	55.0000	-9.390%	7	3,245	+9.073%
2026-04-09	60.7000	60.7000	60.7000	60.7000	+3.284%	2	3,247	-1.170%
2026-04-08	58.0500	58.7700	58.0500	58.7700	-2.359%	11	3,245	+2.076%
2026-04-07	60.2500	60.2500	60.1900	60.1900	+2.906%	5	3,254	-0.332%
2026-04-02	58.4900	58.4900	58.4900	58.4900	-6.131%	1	3,248	+2.565%
2026-03-27	61.9000	62.3100	61.9000	62.3100	+4.337%	14	3,248	-3.723%
2026-03-26	59.7200	59.7200	59.7200	59.7200	+4.078%	1	3,236	+0.452%
2026-03-20	57.3800	57.3800	57.3800	57.3800	+1.468%	2	3,236	+4.549%
2026-03-19	56.5500	56.5500	56.5500	56.5500	+2.818%	1	3,234	+6.083%
2026-03-18	55.0000	55.0000	55.0000	55.0000	+10.309%	10	3,235	+9.073%
2026-03-11	49.8600	49.8600	49.8600	49.8600	-16.328%	1	3,245	+20.317%
2026-03-10	59.5000	59.9400	59.4600	59.5900	-0.683%	11	3,246	+0.671%
2026-03-09	60.0000	60.0000	60.0000	60.0000	+7.701%	10	3,244	-0.017%
2026-03-06	55.6800	55.7100	55.6800	55.7100	-6.259%	3	3,979	+7.683%
2026-02-25	59.4300	59.4300	59.4300	59.4300	-5.532%	1,100	2,876	+0.942%
2026-02-23	62.9800	62.9800	62.9100	62.9100	+10.079%	2	2,876	-4.642%
2026-02-11	55.1800	57.1500	55.1800	57.1500	+1.872%	3	2,878	+4.969%
2026-02-10	56.1000	56.1000	56.1000	56.1000	-10.825%	1	2,880	+6.934%
2026-02-06	63.4900	63.4900	62.9000	62.9100	-2.116%	4	2,881	-4.642%
2026-02-05	63.1700	64.2700	62.2400	64.2700	+5.223%	123	2,879	-6.659%
2026-02-04	59.3200	61.0800	57.8200	61.0800	+11.055%	20	2,796	-1.785%
2026-02-03	55.0000	55.0000	55.0000	55.0000	+5.062%	6	2,791	+9.073%
2026-02-02	49.8800	52.3500	49.8800	52.3500	+2.246%	2	2,785	+14.594%
2026-01-30	51.2000	51.2000	51.2000	51.2000	-0.602%	1	2,783	+17.168%
2026-01-29	50.0000	52.7500	50.0000	51.5100	+9.410%	159	2,782	+16.463%
2026-01-28	48.0000	48.3100	47.0800	47.0800	-0.842%	7	2,647	+27.421%
2026-01-27	46.5000	47.4800	46.5000	47.4800	+7.445%	13	2,644	+26.348%
2026-01-26	44.2300	44.3800	44.1500	44.1900	-3.410%	16	2,633	+35.755%
2026-01-22	45.5000	46.3100	45.5000	45.7500	-3.420%	712	2,622	+31.126%
2026-01-21	46.7800	48.8000	46.7800	47.3700	+4.616%	13	2,631	+26.641%
2026-01-20	43.9500	45.2800	43.4800	45.2800	+9.108%	36	2,642	+32.487%
2026-01-16	42.0800	42.0800	41.5000	41.5000	0.000%	8	2,627	+44.554%
2026-01-15	40.6500	41.5000	40.6500	41.5000	+2.091%	6	2,627	+44.554%
2026-01-14	40.4000	41.2000	40.4000	40.6500	+6.693%	1,306	2,621	+47.577%
2026-01-13	37.0000	38.1000	37.0000	38.1000	+2.973%	9	1,350	+57.454%
2026-01-12	39.1500	39.1500	37.0000	37.0000	-4.220%	7	1,341	+62.135%
2026-01-09	39.9000	39.9000	38.6300	38.6300	-7.650%	8	1,343	+55.294%
2026-01-08	42.2500	42.6000	41.8300	41.8300	+2.776%	3	1,349	+43.414%
2026-01-06	40.7000	40.7000	40.7000	40.7000	+6.965%	1	1,346	+47.396%
2026-01-05	38.9500	38.9500	38.0500	38.0500	-3.057%	4	1,351	+57.661%
2026-01-02	39.2500	39.2500	39.2500	39.2500	+0.641%	20	1,351	+52.841%
2025-12-31	39.0200	39.0600	39.0000	39.0000	0.000%	3	1,372	+53.821%
2025-12-30	39.0000	39.0000	39.0000	39.0000	-3.298%	3	1,372	+53.821%
2025-12-29	40.4500	40.4500	40.3300	40.3300	+3.463%	2	1,369	+48.748%
2025-12-26	39.1000	39.1000	38.9800	38.9800	-0.991%	8	1,367	+53.899%
2025-12-24	40.2200	40.2200	39.3700	39.3700	-2.283%	2	1,373	+52.375%
2025-12-23	40.0500	40.2900	40.0500	40.2900	+2.259%	2	1,373	+48.896%
2025-12-22	40.7500	40.7500	39.4000	39.4000	-4.600%	17	1,372	+52.259%
2025-12-19	42.7200	42.7200	40.8500	41.3000	-9.727%	54	1,388	+45.254%
2025-12-18	44.1500	45.7500	44.1500	45.7500	-1.401%	16	1,436	+31.126%
2025-12-17	45.0400	46.4000	45.0400	46.4000	+10.582%	163	1,421	+29.289%
2025-12-16	43.3000	43.3000	41.8500	41.9600	-5.175%	12	1,308	+42.969%
2025-12-15	44.7100	46.0000	44.2500	44.2500	+4.314%	22	1,317	+35.571%
2025-12-12	40.4600	43.2000	40.4600	42.4200	+8.491%	110	1,296	+41.419%
2025-12-11	41.2800	42.1000	38.5000	39.1000	+16.821%	232	1,187	+53.427%
2025-12-10	33.4700	33.4700	33.4700	33.4700	-2.277%	25	989	+79.235%
2025-12-09	34.2500	34.2500	34.2500	34.2500	-1.382%	1	964	+75.153%
2025-12-08	34.7300	34.7300	34.7300	34.7300	-7.387%	10	963	+72.733%
2025-12-03	39.5000	39.5000	37.4500	37.5000	-3.846%	305	963	+59.973%
2025-11-28	40.1000	40.1000	39.0000	39.0000	+1.828%	3	658	+53.821%
2025-11-26	38.5200	38.7000	38.3000	38.3000	-7.711%	36	620	+56.632%
2025-11-25	41.3500	41.5000	41.3500	41.5000	+4.534%	21	620	+44.554%
2025-11-24	40.7500	40.7500	39.7000	39.7000	-2.457%	66	600	+51.108%
2025-11-21	41.6500	41.6500	40.3800	40.7000	+26.398%	13	557	+47.396%
2025-11-20	31.9700	32.2200	31.9700	32.2000	-5.572%	6	553	+86.304%
2025-11-19	34.1000	34.1000	34.1000	34.1000	-0.146%	2	551	+75.924%
2025-11-18	34.9000	35.5500	34.1500	34.1500	+3.328%	72	550	+75.666%
2025-11-14	33.0000	33.1000	33.0000	33.0500	-5.840%	130	528	+81.513%
2025-11-13	33.4500	35.1000	33.4500	35.1000	+14.894%	14	398	+70.912%
2025-11-11	30.6100	30.6100	30.5500	30.5500	+2.003%	2	387	+96.367%
2025-11-10	29.9000	29.9500	29.9000	29.9500	+1.940%	2	386	+100.301%
2025-11-06	29.0000	29.3800	29.0000	29.3800	+2.727%	2	387	+104.187%
2025-11-04	27.4500	28.6000	27.4500	28.6000	+7.519%	334	385	+109.755%
2025-10-31	26.3000	26.6000	26.3000	26.6000	-1.299%	2	51	+125.526%
2025-10-30	26.2100	26.9500	26.2100	26.9500	+17.995%	3	52	+122.597%
2025-10-23	23.1500	23.1500	22.8400	22.8400	-5.464%	3	51	+162.653%
2025-10-21	24.0000	24.1600	24.0000	24.1600	+0.249%	2	52	+148.303%
2025-10-20	24.2200	24.2200	23.7500	24.1000	+4.555%	4	53	+148.921%
2025-10-17	23.2500	23.2500	23.0500	23.0500	+12.990%	2	49	+160.260%
2025-10-15	20.4000	20.4000	20.4000	20.4000	+2.513%	5	49	+194.069%
2025-10-06	19.9900	19.9900	19.9000	19.9000	-1.970%	13	49	+201.457%
2025-10-03	20.3000	20.3000	20.3000	20.3000	-0.976%	1	49	+195.517%
2025-10-02	20.5000	20.5000	20.5000	20.5000	0.000%	1	48	+192.634%
2025-10-01	20.3000	20.6500	20.3000	20.5000	-3.347%	26	47	+192.634%
2025-09-29	21.2100	21.2100	21.2100	21.2100	-0.188%	1	23	+182.838%
2025-09-26	21.2100	21.2500	21.2100	21.2500	+3.256%	3	23	+182.306%
2025-09-25	19.9400	20.5800	19.9300	20.5800	0.000%	20	20	+191.497%