Dark

ORCL20280121P200
ORCL Jan 21 2028 200.00 Put (ORCL280121P00200000)
option OPRA

EOD

Aug 27, 2026

71.82-1.088%(-0.79)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	71.8200	71.8200	71.8200	71.8200	-1.088%	20	3,384	0.000%
2026-08-26	72.6000	72.6100	72.6000	72.6100	-3.955%	10	3,399	-1.088%
2026-08-19	75.6000	75.6000	75.6000	75.6000	+3.562%	21	3,404	-5.000%
2026-08-14	74.1000	74.1000	73.0000	73.0000	+3.473%	11	3,425	-1.616%
2026-08-13	69.9300	70.5500	69.9300	70.5500	-4.507%	10	3,426	+1.800%
2026-08-12	74.0000	74.0000	73.8000	73.8800	-0.699%	5	3,436	-2.788%
2026-08-10	77.1700	77.1700	74.4000	74.4000	-6.001%	6	3,436	-3.468%
2026-08-06	79.1500	79.1500	79.1500	79.1500	-0.151%	11	3,437	-9.261%
2026-08-05	79.9000	79.9000	79.2500	79.2700	+1.239%	13	3,437	-9.398%
2026-08-04	78.3500	78.3500	78.3000	78.3000	-3.238%	16	3,436	-8.276%
2026-08-03	82.0100	82.0100	80.7000	80.9200	-10.238%	22	3,436	-11.246%
2026-07-30	90.1500	90.1500	90.1500	90.1500	-5.592%	1	3,436	-20.333%
2026-07-28	95.4900	95.4900	95.4900	95.4900	-0.531%	500	3,436	-24.788%
2026-07-24	95.0000	96.0000	95.0000	96.0000	+2.564%	16	3,689	-25.188%
2026-07-23	92.9000	93.6000	92.9000	93.6000	+4.035%	3	3,694	-23.269%
2026-07-21	89.9700	89.9700	89.9700	89.9700	-2.735%	1	3,695	-20.173%
2026-07-20	91.0000	92.5000	91.0000	92.5000	+5.138%	13	3,695	-22.357%
2026-07-17	88.8600	89.0900	87.9800	87.9800	-1.698%	25	3,695	-18.368%
2026-07-16	88.0500	89.5000	88.0500	89.5000	+5.667%	12	3,675	-19.754%
2026-07-15	84.5000	85.7200	84.5000	84.7000	-2.677%	42	3,673	-15.207%
2026-07-14	85.5000	87.0300	85.5000	87.0300	+4.378%	51	3,674	-17.477%
2026-07-13	82.6500	83.3800	82.6500	83.3800	+5.291%	5	3,661	-13.864%
2026-07-10	79.1900	79.1900	79.1900	79.1900	-2.355%	1	3,660	-9.307%
2026-07-08	81.1000	81.1000	81.1000	81.1000	+1.248%	1	3,659	-11.443%
2026-07-07	78.6200	81.0000	78.6200	80.1000	+2.364%	6	3,659	-10.337%
2026-07-06	78.0300	78.2500	78.0300	78.2500	+3.780%	3	3,658	-8.217%
2026-06-30	75.0000	75.4000	75.0000	75.4000	+1.864%	6	3,657	-4.748%
2026-06-29	74.9900	74.9900	74.0200	74.0200	+3.380%	2	3,656	-2.972%
2026-06-25	71.6000	71.6000	71.6000	71.6000	+6.866%	1	3,654	+0.307%
2026-06-24	67.0000	67.0000	67.0000	67.0000	+2.698%	1	3,653	+7.194%
2026-06-23	63.6000	65.2600	63.6000	65.2400	+14.396%	15	3,654	+10.086%
2026-06-18	57.0300	57.0300	57.0300	57.0300	+0.440%	1	3,668	+25.934%
2026-06-17	56.7800	56.7800	56.7800	56.7800	+3.274%	10	3,668	+26.488%
2026-06-15	55.0000	55.4500	54.8800	54.9800	-7.441%	31	3,668	+30.629%
2026-06-12	60.0000	60.1000	59.2000	59.4000	-5.714%	52	3,668	+20.909%
2026-06-11	60.7500	63.0000	58.6500	63.0000	+18.868%	122	3,668	+14.000%
2026-06-10	53.0000	53.0000	53.0000	53.0000	-0.245%	1	3,564	+35.509%
2026-06-09	48.9000	53.1300	48.9000	53.1300	+4.074%	11	3,564	+35.178%
2026-06-05	47.2000	51.1000	47.2000	51.0500	+14.308%	48	3,560	+40.686%
2026-06-04	47.1500	47.1500	44.6000	44.6600	-2.850%	36	3,569	+60.815%
2026-06-03	45.6000	45.9700	45.6000	45.9700	+5.678%	46	3,569	+56.232%
2026-06-02	44.1000	44.2000	43.3500	43.5000	0.000%	42	3,568	+65.103%
2026-06-01	45.4700	45.4700	43.5000	43.5000	-9.091%	1,082	3,568	+65.103%
2026-05-29	48.5000	49.2500	47.6000	47.8500	-6.121%	40	3,349	+50.094%
2026-05-28	52.3500	52.3500	50.7300	50.9700	-7.479%	1,104	3,348	+40.906%
2026-05-27	55.4500	55.4500	54.8000	55.0900	+0.713%	62	2,480	+30.368%
2026-05-26	54.1600	54.7500	54.1600	54.7000	+1.109%	294	2,481	+31.298%
2026-05-22	53.8500	54.1000	53.8500	54.1000	-1.457%	4	2,740	+32.754%
2026-05-21	54.6500	55.2500	54.6500	54.9000	-2.918%	5	2,736	+30.820%
2026-05-20	58.0000	58.0000	56.5500	56.5500	-2.500%	2	2,736	+27.003%
2026-05-19	58.0000	58.0000	58.0000	58.0000	+2.383%	1	2,736	+23.828%
2026-05-18	56.6500	56.6500	56.6500	56.6500	+5.005%	1	2,736	+26.778%
2026-05-15	54.5500	54.5500	53.9500	53.9500	+2.081%	22	2,736	+33.123%
2026-05-14	53.8700	53.8700	52.8500	52.8500	-3.979%	3	2,737	+35.894%
2026-05-13	55.6400	55.6400	54.7700	55.0400	-2.411%	53	2,776	+30.487%
2026-05-12	55.2300	57.0000	55.1200	56.4000	+3.524%	38	2,776	+27.340%
2026-05-11	54.4800	54.4800	54.4800	54.4800	+0.721%	1	2,776	+31.828%
2026-05-08	54.0000	54.2900	53.4000	54.0900	-0.387%	26	2,752	+32.779%
2026-05-07	53.1600	54.3400	52.6100	54.3000	-1.416%	35	2,735	+32.265%
2026-05-06	55.0000	56.4500	54.2500	55.0800	-1.731%	34	2,749	+30.392%
2026-05-05	56.7500	56.8700	56.0500	56.0500	-3.876%	3	2,753	+28.136%
2026-05-04	59.2500	59.2500	57.0700	58.3100	-10.773%	467	2,753	+23.169%
2026-04-29	65.2500	65.3500	65.2500	65.3500	+4.143%	2	2,895	+9.901%
2026-04-28	62.7500	62.7500	62.7500	62.7500	+3.139%	1	2,897	+14.454%
2026-04-27	61.6000	61.6000	60.8400	60.8400	+1.739%	19	2,896	+18.047%
2026-04-24	60.1700	60.2500	59.8000	59.8000	+4.857%	13	2,879	+20.100%
2026-04-23	57.3000	58.4000	57.0000	57.0300	+5.124%	140	2,889	+25.934%
2026-04-22	54.7000	54.7000	53.7100	54.2500	-2.076%	196	2,884	+32.387%
2026-04-21	56.9000	56.9000	55.0000	55.4000	-5.702%	53	2,802	+29.639%
2026-04-20	58.7500	58.7500	58.7500	58.7500	-0.424%	1	2,802	+22.247%
2026-04-17	56.5000	59.0000	56.5000	59.0000	+3.147%	302	2,801	+21.729%
2026-04-16	59.2000	59.2000	57.2000	57.2000	-9.206%	86	2,499	+25.559%
2026-04-15	61.4000	63.0000	60.8500	63.0000	-2.326%	20	2,434	+14.000%
2026-04-14	64.0000	64.5000	61.0000	64.5000	-3.875%	32	2,452	+11.349%
2026-04-13	67.1000	67.1000	67.1000	67.1000	-10.294%	1	2,445	+7.034%
2026-04-10	77.5400	77.5400	74.6500	74.8000	-2.604%	12	2,445	-3.984%
2026-04-09	76.0000	77.0500	75.8800	76.8000	+5.683%	34	2,439	-6.484%
2026-04-06	72.6700	72.6700	72.6700	72.6700	+0.096%	6	2,451	-1.170%
2026-04-01	72.6000	72.6000	72.6000	72.6000	-1.892%	10	2,451	-1.074%
2026-03-26	72.9400	74.0000	72.9400	74.0000	+7.856%	4	2,451	-2.946%
2026-03-23	68.9400	68.9400	68.6100	68.6100	-3.502%	3	2,448	+4.679%
2026-03-20	69.0000	71.1000	69.0000	71.1000	+4.667%	4	2,449	+1.013%
2026-03-19	67.9300	67.9300	67.9300	67.9300	-0.832%	1	2,445	+5.726%
2026-03-18	68.5000	68.5000	68.5000	68.5000	+2.484%	1	2,445	+4.847%
2026-03-17	66.8400	66.8400	66.8400	66.8400	-1.994%	6	2,444	+7.451%
2026-03-16	67.7200	68.2000	67.6700	68.2000	+0.368%	6	2,438	+5.308%
2026-03-13	67.7000	67.9500	67.7000	67.9500	+2.334%	2	2,434	+5.695%
2026-03-12	66.1200	66.4000	66.1000	66.4000	+2.548%	60	2,434	+8.163%
2026-03-11	62.2800	64.7500	62.2500	64.7500	-9.932%	319	2,392	+10.919%
2026-03-10	71.9800	71.9800	71.2500	71.8900	-2.337%	257	2,150	-0.097%
2026-03-09	73.7800	73.7800	73.6100	73.6100	+0.656%	3	1,901	-2.432%
2026-02-25	73.4500	73.4500	73.1300	73.1300	-4.393%	6	1,901	-1.791%
2026-02-24	76.4900	76.4900	76.4900	76.4900	+6.725%	3	1,901	-6.105%
2026-02-20	72.0000	72.0000	71.6700	71.6700	+1.086%	5	1,899	+0.209%
2026-02-17	70.9000	70.9000	70.9000	70.9000	-1.116%	3	1,904	+1.298%
2026-02-12	71.7000	71.7000	71.7000	71.7000	+2.899%	1	1,904	+0.167%
2026-02-11	70.0000	70.1500	69.6800	69.6800	+0.737%	6	1,904	+3.071%
2026-02-09	73.6300	73.6300	68.8500	69.1700	-10.748%	36	1,909	+3.831%
2026-02-06	78.2000	78.2000	77.2500	77.5000	-4.037%	71	1,896	-7.329%
2026-02-05	77.7500	80.7600	77.7500	80.7600	+6.263%	13	1,846	-11.070%
2026-02-04	72.9700	76.0000	71.9700	76.0000	+8.571%	7	1,849	-5.500%
2026-02-03	68.2100	70.0000	68.1300	70.0000	+11.305%	11	1,850	+2.600%
2026-02-02	62.6400	62.8900	62.6400	62.8900	-2.481%	6	1,854	+14.199%
2026-01-30	64.9500	64.9500	64.0000	64.4900	-0.355%	25	1,852	+11.366%
2026-01-29	65.9000	65.9000	64.7200	64.7200	+8.773%	26	1,868	+10.970%
2026-01-27	59.0000	59.5000	59.0000	59.5000	+5.684%	358	1,860	+20.706%
2026-01-26	55.7000	56.3000	55.7000	56.3000	-5.219%	11	1,512	+27.567%
2026-01-23	59.4000	59.4000	59.4000	59.4000	+2.414%	1	1,503	+20.909%
2026-01-22	58.0000	58.0000	58.0000	58.0000	-3.107%	1	1,502	+23.828%
2026-01-21	59.0000	61.3300	59.0000	59.8600	+4.468%	9	1,502	+19.980%
2026-01-20	55.6000	57.3000	55.6000	57.3000	+8.667%	23	1,498	+25.340%
2026-01-16	54.9600	54.9600	52.7300	52.7300	-1.329%	12	1,486	+36.203%
2026-01-15	52.4500	53.4400	52.4500	53.4400	+11.799%	8	1,486	+34.394%
2026-01-13	47.8000	47.8000	47.8000	47.8000	+0.042%	1	1,485	+50.251%
2026-01-12	49.6400	49.6400	47.7800	47.7800	-3.475%	3	1,485	+50.314%
2026-01-09	50.1500	50.5000	49.4000	49.5000	-7.649%	18	1,482	+45.091%
2026-01-08	54.0000	54.0000	53.6000	53.6000	+4.078%	2	1,481	+33.993%
2026-01-07	51.5000	51.5000	51.5000	51.5000	-1.360%	5	1,480	+39.456%
2026-01-06	52.0000	52.2100	51.7400	52.2100	-0.077%	8	1,475	+37.560%
2026-01-05	50.9000	52.2500	50.9000	52.2500	+2.854%	4	1,467	+37.455%
2026-01-02	50.0000	50.8000	50.0000	50.8000	+0.296%	8	1,467	+41.378%
2025-12-31	50.2700	50.6500	49.7400	50.6500	+0.876%	13	1,463	+41.797%
2025-12-30	49.9500	50.2100	49.9500	50.2100	-0.966%	9	1,463	+43.039%
2025-12-29	50.5500	51.7500	50.5500	50.7000	+0.396%	38	1,468	+41.657%
2025-12-26	50.0000	50.5000	49.6700	50.5000	+1.304%	17	1,451	+42.218%
2025-12-24	50.3100	50.4200	49.8500	49.8500	-3.166%	33	1,450	+44.072%
2025-12-23	52.0000	52.0000	51.2500	51.4800	+3.166%	23	1,450	+39.510%
2025-12-22	51.2000	51.2000	49.9000	49.9000	-5.313%	58	1,437	+43.928%
2025-12-19	52.1800	52.7000	52.1800	52.7000	-8.745%	8	1,472	+36.281%
2025-12-18	57.6500	57.7500	57.6500	57.7500	-0.052%	12	1,475	+24.364%
2025-12-17	56.1100	57.9900	56.1100	57.7800	+7.859%	10	1,465	+24.299%
2025-12-16	54.5000	54.5000	53.5000	53.5700	-3.564%	5	1,463	+34.068%
2025-12-15	55.2000	56.0000	55.0600	55.5500	+2.870%	31	1,461	+29.289%
2025-12-12	51.5000	55.0000	51.5000	54.0000	+7.784%	34	1,457	+33.000%
2025-12-11	50.8500	53.0000	49.0200	50.1000	+17.578%	57	1,439	+43.353%
2025-12-10	42.9500	42.9500	42.6100	42.6100	-3.575%	6	1,399	+68.552%
2025-12-09	44.5000	44.5000	43.6500	44.1900	-2.579%	156	1,393	+62.525%
2025-12-08	44.4100	45.7400	44.4100	45.3600	-0.417%	107	1,252	+58.333%
2025-12-05	44.7500	46.9500	44.7500	45.5500	-1.874%	12	1,146	+57.673%
2025-12-04	48.2000	48.2000	46.1800	46.4200	-2.887%	82	1,142	+54.718%
2025-12-03	49.2600	49.2600	47.8000	47.8000	-3.532%	490	1,160	+50.251%
2025-12-02	47.8500	49.5500	47.8500	49.5500	-0.602%	120	690	+44.945%
2025-12-01	51.8000	51.8000	49.8500	49.8500	-0.855%	125	570	+44.072%
2025-11-28	51.0000	51.3100	49.8500	50.2800	+3.713%	53	446	+42.840%
2025-11-26	48.8000	49.5000	48.4800	48.4800	-8.528%	5	392	+48.144%
2025-11-25	54.5200	54.5200	53.0000	53.0000	+5.117%	11	392	+35.509%
2025-11-24	50.5000	50.5000	50.0000	50.4200	-2.097%	15	381	+42.443%
2025-11-21	47.1000	54.5900	47.1000	51.5000	+7.651%	63	368	+39.456%
2025-11-20	41.6400	47.9000	41.6400	47.8400	+10.998%	22	325	+50.125%
2025-11-19	43.0000	43.1000	42.8500	43.1000	-1.822%	64	313	+66.636%
2025-11-18	45.1500	45.1500	43.7000	43.9000	-1.680%	21	249	+63.599%
2025-11-17	44.7100	44.7100	44.6300	44.6500	-1.217%	5	228	+60.851%
2025-11-13	42.9000	45.4300	42.9000	45.2000	+8.134%	53	226	+58.894%
2025-11-12	39.7500	41.8000	39.7500	41.8000	+5.290%	44	206	+71.818%
2025-11-11	39.9500	39.9500	39.7000	39.7000	+10.585%	3	193	+80.907%
2025-11-10	35.9000	35.9000	35.9000	35.9000	-7.187%	3	191	+100.056%
2025-11-07	38.6600	38.6800	38.6600	38.6800	+4.175%	4	188	+85.677%
2025-11-06	37.8000	38.5500	37.1300	37.1300	+5.783%	29	185	+93.428%
2025-11-05	35.4400	35.4400	35.1000	35.1000	-4.098%	3	159	+104.615%
2025-11-04	35.8300	36.6000	35.8300	36.6000	+5.628%	3	156	+96.230%
2025-11-03	34.1500	35.5600	34.1500	34.6500	+0.727%	45	163	+107.273%
2025-10-31	34.5600	34.8500	34.4000	34.4000	-0.578%	33	163	+108.779%
2025-10-30	34.6000	34.6000	34.6000	34.6000	+9.841%	1	130	+107.572%
2025-10-29	31.5000	31.5000	31.5000	31.5000	+5.175%	9	129	+128.000%
2025-10-28	29.7900	29.9500	29.6000	29.9500	+0.706%	4	129	+139.800%
2025-10-24	29.7400	29.7400	29.7400	29.7400	-3.442%	1	128	+141.493%
2025-10-21	30.8000	30.8000	30.8000	30.8000	-0.645%	1	127	+133.182%
2025-10-20	30.3500	31.3800	30.3500	31.0000	+3.333%	76	126	+131.677%
2025-10-17	30.6000	30.6000	30.0000	30.0000	+18.577%	2	52	+139.400%
2025-10-16	26.9000	26.9000	25.3000	25.3000	-3.213%	2	51	+183.874%
2025-10-13	25.5000	26.2000	25.1600	26.1400	-5.290%	26	51	+174.751%
2025-10-10	25.0000	27.6000	25.0000	27.6000	+3.139%	3	35	+160.217%
2025-10-08	27.8000	27.8000	26.7600	26.7600	-7.724%	5	36	+168.386%
2025-10-07	29.0000	29.0000	29.0000	29.0000	+11.538%	2	34	+147.655%
2025-10-06	25.8700	26.0000	25.8700	26.0000	-6.035%	2	34	+176.231%
2025-10-03	27.8000	28.0000	27.6700	27.6700	+1.915%	3	36	+159.559%
2025-10-02	26.5700	27.1500	26.5700	27.1500	-5.070%	2	33	+164.530%
2025-09-30	28.6000	28.6000	28.6000	28.6000	+2.143%	2	33	+151.119%
2025-09-29	27.7500	28.0000	27.7500	28.0000	+0.901%	3	32	+156.500%
2025-09-26	26.9700	28.1500	26.9600	27.7500	+1.537%	5	29	+158.811%
2025-09-25	25.8800	27.3300	25.8800	27.3300	+11.551%	20	24	+162.788%
2025-09-24	24.5000	24.5000	24.5000	24.5000	+1.449%	1	4	+193.143%
2025-09-23	22.5500	24.1500	22.5500	24.1500	0.000%	3	0	+197.391%