Dark

ORCL20280121P185
ORCL Jan 21 2028 185.00 Put (ORCL280121P00185000)
option OPRA

EOD

Jun 30, 2026

64.50+2.413%(+1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	63.5500	64.5000	63.5500	64.5000	+2.413%	2	759	0.000%
2026-06-26	62.9800	62.9800	62.9800	62.9800	+23.008%	1	757	+2.413%
2026-06-22	51.4900	51.4900	51.2000	51.2000	+6.070%	2	757	+25.977%
2026-06-18	49.8700	49.8700	48.2700	48.2700	+3.584%	17	661	+33.623%
2026-06-17	46.6000	46.6000	46.6000	46.6000	-0.851%	101	661	+38.412%
2026-06-16	47.4500	47.6200	47.0000	47.0000	+0.967%	10	661	+37.234%
2026-06-15	48.2600	48.2600	46.5000	46.5500	-7.822%	19	657	+38.561%
2026-06-12	49.5100	50.7500	49.4000	50.5000	+0.758%	19	657	+27.723%
2026-06-11	50.7200	51.9800	49.2000	50.1200	+13.138%	20	657	+28.691%
2026-06-10	44.3000	44.3000	44.3000	44.3000	+3.991%	10	647	+45.598%
2026-06-08	42.4500	42.6000	42.4500	42.6000	+2.330%	150	648	+51.408%
2026-06-05	41.7500	41.7500	41.6000	41.6300	+9.987%	17	648	+54.936%
2026-06-04	37.8500	37.8500	37.8500	37.8500	-2.323%	1	650	+70.410%
2026-06-03	37.9500	38.7500	37.9500	38.7500	+4.588%	50	650	+66.452%
2026-06-02	36.7500	37.0500	36.7500	37.0500	+2.066%	20	630	+74.089%
2026-06-01	36.3000	36.3000	36.3000	36.3000	-10.591%	1	620	+77.686%
2026-05-29	40.5200	41.2000	39.9700	40.6000	-5.140%	224	620	+58.867%
2026-05-28	44.4300	44.4300	42.6500	42.8000	-6.448%	4	660	+50.701%
2026-05-27	45.7500	45.7500	45.7500	45.7500	+0.993%	1	661	+40.984%
2026-05-22	45.2000	45.3500	45.2000	45.3000	-1.522%	10	660	+42.384%
2026-05-21	46.0000	46.0000	46.0000	46.0000	-2.892%	2	657	+40.217%
2026-05-20	47.3700	47.3700	47.3700	47.3700	+3.904%	1	657	+36.162%
2026-05-15	45.5900	45.5900	45.5900	45.5900	-4.021%	1	658	+41.478%
2026-05-12	47.5600	48.1000	47.5000	47.5000	+4.419%	10	659	+35.789%
2026-05-11	45.4300	45.4900	45.4300	45.4900	-0.022%	2	659	+41.789%
2026-05-08	45.3900	45.5000	45.3900	45.5000	-1.259%	2	666	+41.758%
2026-05-06	46.9000	46.9000	45.4100	46.0800	-3.719%	23	667	+39.974%
2026-05-05	47.8000	47.8600	47.8000	47.8600	+0.293%	2	668	+34.768%
2026-05-04	49.4000	49.4000	47.7200	47.7200	-7.519%	5	669	+35.163%
2026-05-01	51.5000	51.6000	51.5000	51.6000	-6.775%	5	669	+25.000%
2026-04-29	55.3500	55.3500	55.3500	55.3500	+8.423%	1	669	+16.531%
2026-04-27	51.2000	52.9000	50.6000	51.0500	-2.128%	12	669	+26.347%
2026-04-24	52.1600	52.1600	52.1600	52.1600	+4.592%	1	680	+23.658%
2026-04-23	49.8800	49.8800	49.8700	49.8700	+9.053%	36	681	+29.336%
2026-04-22	45.9500	45.9500	45.1600	45.7300	-6.099%	16	650	+41.045%
2026-04-20	48.7000	48.7000	48.7000	48.7000	+1.522%	5	645	+32.444%
2026-04-17	47.7000	47.9700	47.7000	47.9700	-2.836%	11	640	+34.459%
2026-04-16	50.2500	50.2500	49.3600	49.3700	-7.720%	113	631	+30.646%
2026-04-14	53.5000	53.5000	53.5000	53.5000	-17.692%	50	534	+20.561%
2026-04-10	65.0000	65.0000	65.0000	65.0000	+0.154%	10	544	-0.769%
2026-04-09	64.9000	64.9000	64.9000	64.9000	+12.830%	8	534	-0.616%
2026-03-23	57.5200	57.5200	57.5200	57.5200	-0.828%	1	534	+12.135%
2026-03-19	57.5000	58.0000	57.5000	58.0000	-1.361%	2	534	+11.207%
2026-03-18	58.8000	58.8000	58.8000	58.8000	+1.906%	1	534	+9.694%
2026-03-16	57.7000	57.7000	57.7000	57.7000	-6.965%	1	534	+11.785%
2026-03-10	60.5600	62.0200	60.5600	62.0200	-3.845%	3	534	+3.999%
2026-03-03	64.5000	64.5000	64.5000	64.5000	+0.781%	10	531	0.000%
2026-02-26	64.0000	64.0000	64.0000	64.0000	-5.002%	1	521	+0.781%
2026-02-23	67.3700	67.3700	67.3700	67.3700	+13.132%	1	521	-4.260%
2026-02-18	59.7500	59.7500	59.0000	59.5500	-2.807%	34	520	+8.312%
2026-02-17	60.5500	61.3500	60.5500	61.2700	+6.966%	25	543	+5.272%
2026-02-13	58.6000	58.6000	57.2800	57.2800	-3.973%	5	523	+12.605%
2026-02-11	59.6500	59.6500	59.6500	59.6500	+3.308%	21	523	+8.131%
2026-02-10	57.5900	57.8000	57.2000	57.7400	-2.958%	39	544	+11.708%
2026-02-09	59.5000	59.5000	59.5000	59.5000	-10.995%	1	581	+8.403%
2026-02-06	66.6800	66.9300	65.9900	66.8500	+7.562%	90	580	-3.515%
2026-02-04	62.3300	63.5000	62.1500	62.1500	+6.149%	11	667	+3.781%
2026-02-03	59.4500	59.4500	58.5500	58.5500	+5.495%	4	668	+10.162%
2026-02-02	54.5200	55.5000	54.4500	55.5000	+4.265%	8	668	+16.216%
2026-01-29	54.0200	56.1200	53.0200	53.2300	+7.210%	26	661	+21.172%
2026-01-28	51.0000	51.1200	49.6500	49.6500	-1.390%	6	659	+29.909%
2026-01-27	50.3500	50.3500	50.3500	50.3500	+6.878%	2	659	+28.103%
2026-01-26	47.6000	47.6000	47.1100	47.1100	-2.906%	7	657	+36.914%
2026-01-23	48.5200	48.5200	48.5200	48.5200	-0.736%	2	656	+32.935%
2026-01-22	48.8800	48.8800	48.8800	48.8800	+2.797%	15	654	+31.956%
2026-01-21	47.5500	47.5500	47.5500	47.5500	-0.252%	1	669	+35.647%
2026-01-20	46.8000	47.6700	46.8000	47.6700	+4.769%	11	669	+35.305%
2026-01-16	45.3300	45.5000	45.3300	45.5000	+5.691%	20	640	+41.758%
2026-01-14	43.1000	43.2500	43.0500	43.0500	+8.712%	31	640	+49.826%
2026-01-12	41.7000	41.7000	39.6000	39.6000	-3.532%	3	620	+62.879%
2026-01-09	43.9200	44.2200	41.0500	41.0500	-8.268%	30	621	+57.125%
2026-01-08	44.7500	44.7500	44.7500	44.7500	+2.403%	4	621	+44.134%
2026-01-07	43.7000	43.7000	43.7000	43.7000	+4.671%	1	621	+47.597%
2026-01-02	41.7500	41.7500	41.7500	41.7500	0.000%	5	620	+54.491%
2025-12-31	41.7500	41.7500	41.7500	41.7500	+1.705%	10	615	+54.491%
2025-12-30	41.0500	41.0500	41.0500	41.0500	-2.169%	1	615	+57.125%
2025-12-29	42.8000	42.8000	41.9600	41.9600	-1.848%	38	614	+53.718%
2025-12-23	42.7500	42.7500	42.7500	42.7500	+0.707%	1	585	+50.877%
2025-12-22	42.8000	43.4000	42.4500	42.4500	-3.413%	12	585	+51.943%
2025-12-19	44.9000	44.9000	43.9100	43.9500	-7.668%	12	596	+46.758%
2025-12-18	47.5500	47.6000	46.5500	47.6000	-1.714%	5	605	+35.504%
2025-12-17	47.2900	48.4300	47.2900	48.4300	+8.539%	4	605	+33.182%
2025-12-16	46.4000	46.4000	44.6200	44.6200	-3.000%	18	601	+44.554%
2025-12-15	47.5000	48.0500	45.7500	46.0000	+1.928%	16	592	+40.217%
2025-12-12	43.0700	46.0000	43.0700	45.1300	+5.815%	27	579	+42.920%
2025-12-11	43.7200	44.7500	42.6500	42.6500	+18.308%	5	553	+51.231%
2025-12-09	36.8000	36.8000	36.0500	36.0500	-3.221%	204	551	+78.918%
2025-12-08	37.2500	37.2500	37.2500	37.2500	-8.432%	1	352	+73.154%
2025-12-02	40.6700	40.6800	40.6700	40.6800	-4.079%	2	351	+58.555%
2025-11-24	42.4500	42.4500	42.4100	42.4100	-3.328%	3	350	+52.087%
2025-11-21	43.8700	43.8700	43.8700	43.8700	+16.924%	1	351	+47.025%
2025-11-19	37.5200	37.5200	37.5200	37.5200	+2.795%	2	351	+71.908%
2025-11-18	36.5000	36.5100	36.5000	36.5000	+3.723%	11	349	+76.712%
2025-11-14	35.1600	35.1900	35.1600	35.1900	+2.895%	8	348	+83.291%
2025-11-12	34.2500	34.3000	34.2000	34.2000	+4.427%	28	340	+88.596%
2025-11-11	33.8200	34.0000	32.6700	32.7500	+2.826%	192	312	+96.947%
2025-11-07	32.1000	32.1000	31.7300	31.8500	+9.525%	4	159	+102.512%
2025-11-05	29.1000	29.1000	29.0800	29.0800	-1.922%	2	159	+121.802%
2025-11-04	30.0500	30.0500	29.5000	29.6500	+4.401%	6	158	+117.538%
2025-10-31	28.4000	28.4000	28.4000	28.4000	+7.944%	1	156	+127.113%
2025-10-29	26.5500	26.5500	26.0800	26.3100	+7.300%	38	155	+145.154%
2025-10-28	24.3900	24.5200	24.3900	24.5200	-1.328%	2	153	+163.051%
2025-10-27	24.8500	24.8500	24.8500	24.8500	-2.625%	1	152	+159.557%
2025-10-20	25.5200	25.5200	25.5200	25.5200	+21.293%	1	152	+152.743%
2025-10-13	21.0700	21.0700	21.0400	21.0400	-8.122%	2	151	+206.559%
2025-09-29	22.9100	22.9100	22.9000	22.9000	-0.866%	150	151	+181.659%
2025-09-26	23.1000	23.1000	23.1000	23.1000	0.000%	1	1	+179.221%