Dark

ORCL20280121P190
ORCL Jan 21 2028 190.00 Put (ORCL280121P00190000)
option OPRA

EOD

Jul 1, 2026

69.00+1.218%(+0.83)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	68.1000	69.0000	68.1000	69.0000	+1.218%	11	1,187	0.000%
2026-06-30	68.1700	68.1700	68.1700	68.1700	+0.590%	1	1,197	+1.218%
2026-06-29	67.7700	67.7700	67.7700	67.7700	+4.713%	2	1,197	+1.815%
2026-06-25	64.7200	64.7200	64.7200	64.7200	+10.689%	1	1,197	+6.613%
2026-06-23	58.4700	58.4700	58.4700	58.4700	+16.012%	1	1,197	+18.009%
2026-06-17	50.4000	50.4000	50.4000	50.4000	+0.599%	1	1,198	+36.905%
2026-06-16	48.9700	50.6000	48.9700	50.1000	+1.090%	139	1,198	+37.725%
2026-06-15	49.5500	49.5600	48.8500	49.5600	-6.684%	7	1,056	+39.225%
2026-06-12	53.1500	53.3500	52.8700	53.1100	-2.192%	44	1,056	+29.919%
2026-06-11	54.3000	54.3000	54.3000	54.3000	+12.773%	30	1,056	+27.072%
2026-06-09	48.1500	48.1500	48.1500	48.1500	+7.984%	1	1,086	+43.302%
2026-06-05	40.9500	44.5900	40.9500	44.5900	+11.086%	27	1,087	+54.743%
2026-06-04	40.3000	40.3000	39.9500	40.1400	-0.668%	3	1,090	+71.898%
2026-06-03	41.0000	41.0000	40.4100	40.4100	+4.419%	4	1,091	+70.750%
2026-06-02	38.7500	38.7500	38.4500	38.7000	-0.052%	22	1,090	+78.295%
2026-06-01	39.9900	40.0000	37.8600	38.7200	-9.215%	63	1,096	+78.202%
2026-05-29	42.8600	43.9000	42.6500	42.6500	-5.369%	4	1,076	+61.782%
2026-05-28	47.0000	47.0000	45.0700	45.0700	-7.926%	3	1,077	+53.095%
2026-05-27	49.7900	49.7900	48.8500	48.9500	+0.824%	90	1,077	+40.960%
2026-05-26	47.9500	48.9500	47.5500	48.5500	+0.936%	520	1,125	+42.122%
2026-05-22	47.7700	48.5100	47.7700	48.1000	+0.459%	6	971	+43.451%
2026-05-21	48.8800	48.8800	47.8800	47.8800	-4.849%	3	970	+44.110%
2026-05-20	50.3200	50.3200	50.3200	50.3200	+0.040%	3	970	+37.122%
2026-05-18	50.3000	50.3000	50.3000	50.3000	+7.410%	322	968	+37.177%
2026-05-14	46.8300	46.8300	46.8300	46.8300	-5.756%	1	968	+47.341%
2026-05-13	48.7500	49.6900	48.7500	49.6900	+2.538%	2	968	+38.861%
2026-05-08	47.9000	48.7900	47.8000	48.4600	+2.539%	11	968	+42.385%
2026-05-07	47.3400	48.4000	47.2600	47.2600	-6.969%	23	969	+46.001%
2026-05-06	50.8000	50.8000	50.8000	50.8000	+0.020%	1	969	+35.827%
2026-05-05	50.7000	50.7900	50.7000	50.7900	-1.570%	2	969	+35.854%
2026-05-04	51.8500	51.8500	50.3500	51.6000	-3.946%	402	968	+33.721%
2026-04-27	55.1000	55.1000	53.7200	53.7200	+1.608%	3	932	+28.444%
2026-04-23	52.5600	52.8700	52.5600	52.8700	+9.530%	40	932	+30.509%
2026-04-22	48.3500	48.4000	48.2700	48.2700	-3.940%	3	893	+42.946%
2026-04-21	49.0300	50.2600	48.9800	50.2500	-2.522%	96	898	+37.313%
2026-04-20	51.5500	51.5500	51.5500	51.5500	+1.277%	1	898	+33.851%
2026-04-17	49.9600	51.1000	49.9600	50.9000	-3.471%	12	898	+35.560%
2026-04-16	52.7300	52.7300	52.7300	52.7300	-16.698%	1	908	+30.855%
2026-04-13	63.3000	63.3000	63.3000	63.3000	-7.726%	1	909	+9.005%
2026-04-09	68.5000	68.6000	68.5000	68.6000	+5.215%	2	909	+0.583%
2026-04-08	65.7500	65.7500	65.2000	65.2000	-0.685%	2	909	+5.828%
2026-04-07	66.6500	67.1000	65.6500	65.6500	-4.020%	652	911	+5.103%
2026-04-02	68.4000	68.4000	68.4000	68.4000	+3.401%	20	410	+0.877%
2026-04-01	66.1500	66.1500	66.1500	66.1500	+1.816%	10	410	+4.308%
2026-03-25	64.9700	64.9700	64.9700	64.9700	+1.042%	1	400	+6.203%
2026-03-24	64.2000	64.3000	64.2000	64.3000	+3.944%	2	399	+7.309%
2026-03-23	61.8600	61.8600	61.8600	61.8600	-3.041%	2	400	+11.542%
2026-03-20	63.8000	63.8000	63.8000	63.8000	+10.381%	10	400	+8.150%
2026-03-11	57.8000	57.8000	57.8000	57.8000	-11.145%	1	400	+19.377%
2026-03-10	65.0500	65.0500	65.0500	65.0500	-1.439%	50	401	+6.072%
2026-02-25	66.0000	66.0000	66.0000	66.0000	-2.798%	2	401	+4.545%
2026-02-24	67.9000	67.9000	67.9000	67.9000	-4.339%	50	401	+1.620%
2026-02-23	69.9000	70.9800	69.9000	70.9800	+7.140%	3	364	-2.790%
2026-02-20	66.2500	66.2500	66.2500	66.2500	+4.249%	2	365	+4.151%
2026-02-18	63.1700	63.5500	63.1700	63.5500	0.000%	2	365	+8.576%
2026-02-17	63.5500	63.5500	63.5500	63.5500	+3.333%	1	365	+8.576%
2026-02-10	61.0500	61.7700	61.0500	61.5000	-0.886%	7	365	+12.195%
2026-02-09	62.3000	62.3000	62.0500	62.0500	-13.579%	2	368	+11.201%
2026-02-05	70.8700	71.8000	70.8700	71.8000	+7.405%	2	367	-3.900%
2026-02-04	67.5700	67.5700	66.8500	66.8500	+4.584%	2	366	+3.216%
2026-02-03	62.8300	63.9900	62.8300	63.9200	+10.188%	4	366	+7.947%
2026-01-30	57.7100	58.0100	57.7100	58.0100	+14.985%	2	366	+18.945%
2026-01-26	50.1100	50.4500	49.4600	50.4500	-1.791%	9	366	+36.769%
2026-01-22	51.7000	51.7000	51.3700	51.3700	-5.795%	17	365	+34.320%
2026-01-21	53.4700	54.6000	53.4700	54.5300	+6.964%	3	369	+26.536%
2026-01-20	50.0000	50.9800	49.8800	50.9800	+8.284%	26	369	+35.347%
2026-01-16	47.0000	47.0800	47.0000	47.0800	+0.814%	61	284	+46.559%
2026-01-14	46.8000	46.8000	46.6500	46.7000	+9.547%	4	284	+47.752%
2026-01-12	44.0000	44.0000	42.6000	42.6300	-2.693%	4	282	+61.858%
2026-01-09	47.0700	47.1100	43.8100	43.8100	-8.824%	19	282	+57.498%
2026-01-08	48.0500	48.0500	48.0500	48.0500	+4.343%	1	283	+43.600%
2026-01-07	46.0500	46.0500	46.0500	46.0500	+0.766%	1	282	+49.837%
2026-01-06	45.7000	45.7000	45.7000	45.7000	+0.794%	2	281	+50.985%
2026-01-05	45.3400	45.3400	45.3400	45.3400	+2.882%	1	279	+52.184%
2025-12-30	44.3000	44.6500	44.0700	44.0700	-2.327%	4	279	+56.569%
2025-12-29	45.1200	45.1200	45.1200	45.1200	+2.545%	1	276	+52.926%
2025-12-26	44.0000	44.0000	44.0000	44.0000	-2.222%	10	276	+56.818%
2025-12-24	44.9500	45.0000	44.9500	45.0000	-1.445%	6	282	+53.333%
2025-12-23	45.5000	45.6800	45.5000	45.6600	+1.354%	11	282	+51.117%
2025-12-22	45.8800	45.8800	44.6900	45.0500	-4.251%	14	278	+53.163%
2025-12-19	47.1000	47.1000	46.2500	47.0500	-8.177%	15	277	+46.652%
2025-12-18	50.6000	51.2400	50.3000	51.2400	-1.556%	14	278	+34.660%
2025-12-17	50.1100	53.0500	50.1100	52.0500	+8.982%	8	278	+32.565%
2025-12-16	48.6000	48.6000	47.5000	47.7600	-3.300%	5	281	+44.472%
2025-12-15	48.8000	50.5000	48.8000	49.3900	+3.003%	55	281	+39.704%
2025-12-12	46.3500	48.9100	46.0000	47.9500	+7.391%	65	318	+43.900%
2025-12-11	48.0000	48.0000	44.6500	44.6500	+17.284%	112	294	+54.535%
2025-12-10	38.4000	38.4000	38.0500	38.0700	-2.734%	105	253	+81.245%
2025-12-09	39.1400	39.1400	39.1400	39.1400	-8.444%	5	253	+76.290%
2025-12-03	42.6000	42.7500	42.6000	42.7500	-5.021%	2	248	+61.404%
2025-11-28	44.9000	45.0100	44.5300	45.0100	+2.156%	4	247	+53.299%
2025-11-26	44.0600	44.0600	44.0600	44.0600	-5.855%	1	244	+56.605%
2025-11-25	47.2000	47.3800	46.8000	46.8000	-0.149%	106	244	+47.436%
2025-11-24	46.8700	46.8700	46.8700	46.8700	-1.118%	1	150	+47.216%
2025-11-21	46.5000	47.4000	46.5000	47.4000	+21.851%	31	150	+45.570%
2025-11-18	40.1000	40.1000	38.9000	38.9000	-2.384%	13	129	+77.378%
2025-11-17	39.7700	39.8500	39.7700	39.8500	+6.238%	2	122	+73.149%
2025-11-14	41.2200	41.2200	37.5100	37.5100	+2.739%	31	121	+83.951%
2025-11-12	36.5500	36.6000	36.5100	36.5100	+6.443%	18	100	+88.989%
2025-11-10	34.2000	34.3000	34.2000	34.3000	+0.380%	2	82	+101.166%
2025-11-07	34.1700	34.1700	34.1700	34.1700	+1.696%	4	81	+101.932%
2025-11-06	33.4500	33.6000	33.4500	33.6000	+5.164%	43	77	+105.357%
2025-11-04	31.9500	31.9500	31.9500	31.9500	+5.272%	1	36	+115.962%
2025-10-31	30.3000	30.3500	30.3000	30.3500	+1.167%	2	35	+127.348%
2025-10-30	30.0000	30.0000	30.0000	30.0000	+11.111%	1	34	+130.000%
2025-10-29	27.0000	27.0000	27.0000	27.0000	+2.896%	1	33	+155.556%
2025-10-28	26.1400	26.2400	26.1400	26.2400	+1.903%	2	32	+162.957%
2025-10-24	25.7500	25.7500	25.7500	25.7500	-6.872%	10	32	+167.961%
2025-10-20	27.6500	27.6500	27.6500	27.6500	+3.172%	2	22	+149.548%
2025-10-17	26.8000	26.8000	26.8000	26.8000	+17.750%	1	20	+157.463%
2025-10-13	22.6200	24.4500	21.6600	22.7600	-1.472%	17	19	+203.163%
2025-10-08	23.1000	23.1000	23.1000	23.1000	-9.766%	7	16	+198.701%
2025-10-07	23.0500	26.0000	23.0500	25.6000	+11.304%	14	17	+169.531%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-2.335%	10	12	+200.000%
2025-10-01	23.3600	23.5500	23.3600	23.5500	-1.588%	11	22	+192.994%
2025-09-25	23.4700	23.9300	23.4700	23.9300	0.000%	21	21	+188.341%