Dark

ORCL20280121P210
ORCL Jan 21 2028 210.00 Put (ORCL280121P00210000)
option OPRA

EOD

Aug 27, 2026

80.31+0.137%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	80.3000	80.3100	80.3000	80.3100	+0.137%	2	598	0.000%
2026-08-26	80.2000	80.2000	80.2000	80.2000	-2.338%	10	598	+0.137%
2026-08-17	82.1200	82.1200	82.1200	82.1200	-2.863%	1	598	-2.204%
2026-08-11	84.5300	84.5400	84.5300	84.5400	-4.063%	4	597	-5.004%
2026-08-04	88.1200	88.1200	88.1200	88.1200	-15.739%	1	597	-8.863%
2026-07-28	104.5800	104.5800	104.5800	104.5800	+2.349%	1	597	-23.207%
2026-07-27	100.9700	102.1800	100.9700	102.1800	+0.531%	6	596	-21.403%
2026-07-20	101.6400	101.6400	101.6400	101.6400	+18.186%	4	592	-20.986%
2026-07-06	86.1500	86.1500	85.2600	86.0000	+4.420%	5	594	-6.616%
2026-06-29	82.6100	82.6100	82.3600	82.3600	+32.732%	3	593	-2.489%
2026-06-16	62.0500	62.0500	62.0500	62.0500	-5.771%	13	594	+29.428%
2026-06-12	65.9000	66.1500	65.8500	65.8500	+0.228%	52	587	+21.959%
2026-06-11	66.9700	66.9700	65.7000	65.7000	+16.283%	39	587	+22.237%
2026-06-09	56.4000	56.5000	56.4000	56.5000	+2.262%	2	623	+42.142%
2026-06-05	51.8000	55.2500	51.8000	55.2500	+7.700%	4	624	+45.357%
2026-06-03	51.2000	51.3000	51.2000	51.3000	+5.447%	2	622	+56.550%
2026-06-02	50.4000	50.4000	48.5000	48.6500	-0.997%	5	621	+65.077%
2026-06-01	51.1500	51.1500	49.1400	49.1400	-7.283%	58	621	+63.431%
2026-05-29	54.8000	54.8000	52.8000	53.0000	-6.195%	345	662	+51.528%
2026-05-28	57.2000	57.2000	56.5000	56.5000	-6.255%	2	783	+42.142%
2026-05-26	60.2700	60.2700	60.2700	60.2700	+0.567%	1	782	+33.250%
2026-05-22	59.1900	59.9300	59.1900	59.9300	-2.569%	7	782	+34.006%
2026-05-13	61.5100	61.5100	61.5100	61.5100	-3.891%	15	779	+30.564%
2026-05-12	63.0400	64.0000	63.0400	64.0000	+3.644%	11	779	+25.484%
2026-05-11	61.7500	61.7500	61.7500	61.7500	+2.797%	1	779	+30.057%
2026-05-08	59.9900	60.0700	59.9900	60.0700	+0.117%	2	778	+33.694%
2026-05-07	60.0000	60.0000	60.0000	60.0000	-1.961%	1	778	+33.850%
2026-05-06	62.0500	62.0500	61.2000	61.2000	-2.934%	61	777	+31.225%
2026-05-05	63.0500	63.0500	63.0500	63.0500	-5.387%	1	747	+27.375%
2026-04-24	66.8600	66.8600	66.6400	66.6400	+5.610%	2	748	+20.513%
2026-04-23	63.6000	63.6000	62.9700	63.1000	+4.505%	47	748	+27.274%
2026-04-22	59.8000	60.3800	59.8000	60.3800	-3.546%	4	728	+33.008%
2026-04-21	62.9800	63.0000	61.8800	62.6000	-1.106%	6	729	+28.291%
2026-04-17	63.3000	63.3000	63.3000	63.3000	-2.914%	2	730	+26.872%
2026-04-16	65.2000	65.2000	65.2000	65.2000	-6.456%	10	732	+23.175%
2026-04-14	69.7500	69.7500	69.7000	69.7000	-17.250%	4	722	+15.222%
2026-04-10	85.0000	85.0000	84.2200	84.2300	-0.437%	14	724	-4.654%
2026-04-09	84.3000	84.6000	84.3000	84.6000	+4.509%	24	711	-5.071%
2026-04-06	80.9500	80.9500	80.9500	80.9500	-3.031%	18	735	-0.791%
2026-04-02	83.1000	83.4800	83.1000	83.4800	-2.374%	110	707	-3.797%
2026-03-30	82.9900	85.5100	82.9800	85.5100	+2.665%	39	707	-6.081%
2026-03-27	83.2900	83.2900	83.2900	83.2900	+4.295%	10	674	-3.578%
2026-03-25	79.8600	79.8600	79.8600	79.8600	+1.294%	1	664	+0.563%
2026-03-24	78.8400	78.8400	78.8400	78.8400	+4.382%	2	664	+1.865%
2026-03-23	75.2300	75.5300	75.2300	75.5300	-6.925%	21	662	+6.329%
2026-03-02	81.1500	81.1500	81.1500	81.1500	-3.370%	1	641	-1.035%
2026-02-23	83.9800	83.9800	83.9800	83.9800	+12.498%	1	642	-4.370%
2026-02-10	74.6500	74.6500	74.6500	74.6500	-2.418%	3	642	+7.582%
2026-02-09	76.5000	76.5000	76.5000	76.5000	-11.795%	5	645	+4.980%
2026-02-05	86.7300	86.7300	86.7300	86.7300	+4.822%	1	650	-7.402%
2026-02-04	82.6800	82.7400	82.6800	82.7400	+15.720%	4	651	-2.937%
2026-01-30	71.6000	71.7200	71.2800	71.5000	+11.180%	9	647	+12.322%
2026-01-22	64.3000	64.3100	64.3000	64.3100	-3.002%	70	642	+24.879%
2026-01-21	66.5500	67.0000	66.3000	66.3000	+24.788%	81	677	+21.131%
2026-01-13	53.1300	53.1300	53.1300	53.1300	+0.170%	1	596	+51.158%
2026-01-12	53.0400	53.0400	53.0400	53.0400	-6.455%	1	597	+51.414%
2026-01-05	56.7000	56.7000	56.7000	56.7000	+1.340%	1	595	+41.640%
2025-12-30	55.9500	55.9500	55.9500	55.9500	+0.920%	2	595	+43.539%
2025-12-26	55.4400	55.4400	55.4400	55.4400	-2.170%	1	593	+44.859%
2025-12-24	56.4100	56.6700	56.4100	56.6700	-1.013%	10	582	+41.715%
2025-12-23	57.2500	57.2500	57.2500	57.2500	+1.327%	1	582	+40.279%
2025-12-22	57.7500	58.6500	56.5000	56.5000	-3.781%	94	582	+42.142%
2025-12-19	60.1700	60.1700	58.5600	58.7200	-8.106%	63	659	+36.768%
2025-12-17	63.9000	63.9000	63.9000	63.9000	+5.185%	5	596	+25.681%
2025-12-16	60.7500	60.7500	60.7500	60.7500	-1.300%	2	601	+32.198%
2025-12-15	61.5000	61.5500	61.5000	61.5500	+2.328%	10	599	+30.479%
2025-12-12	58.2000	60.1500	58.2000	60.1500	+7.661%	16	594	+33.516%
2025-12-11	58.6700	58.8000	55.8700	55.8700	+13.557%	36	580	+43.744%
2025-12-10	49.2000	49.2000	49.2000	49.2000	-0.926%	1	544	+63.232%
2025-12-08	49.6600	49.6600	49.6600	49.6600	-3.404%	5	543	+61.720%
2025-12-05	51.7200	51.9500	50.4300	51.4100	-0.522%	11	538	+56.215%
2025-12-04	51.6800	51.6800	51.6800	51.6800	-3.582%	4	532	+55.399%
2025-12-03	53.6000	53.6000	53.6000	53.6000	-0.372%	2	528	+49.832%
2025-12-02	54.5000	54.5000	53.8000	53.8000	-4.576%	2	528	+49.275%
2025-12-01	57.7600	57.7600	56.1200	56.3800	+0.374%	7	530	+42.444%
2025-11-28	57.2700	57.2700	56.1700	56.1700	+2.781%	6	525	+42.977%
2025-11-26	54.1000	54.6500	54.1000	54.6500	-6.164%	4	517	+46.953%
2025-11-25	60.3400	60.5300	58.2400	58.2400	+1.800%	13	517	+37.895%
2025-11-24	56.8100	57.2100	55.6500	57.2100	-0.504%	23	505	+40.378%
2025-11-21	59.8700	59.8700	57.5000	57.5000	+7.577%	21	482	+39.670%
2025-11-20	52.5000	53.4500	52.1500	53.4500	+6.623%	90	467	+50.253%
2025-11-17	50.0000	50.2700	49.4500	50.1300	-1.706%	24	378	+60.203%
2025-11-14	51.0000	51.0000	51.0000	51.0000	+0.118%	1	377	+57.471%
2025-11-13	50.9400	50.9400	50.9400	50.9400	+10.595%	1	377	+57.656%
2025-11-12	47.2000	47.2000	46.0600	46.0600	+5.400%	3	376	+74.360%
2025-11-07	45.0500	45.0500	43.7000	43.7000	+3.998%	199	374	+83.776%
2025-11-06	42.0200	42.0200	42.0200	42.0200	+5.155%	100	179	+91.123%
2025-11-05	39.9000	39.9600	39.9000	39.9600	-1.089%	2	79	+100.976%
2025-11-04	40.4000	40.4000	40.4000	40.4000	+3.883%	50	78	+98.787%
2025-11-03	39.7900	39.7900	38.7100	38.8900	-0.816%	21	40	+106.506%
2025-10-31	38.9400	39.3000	38.8600	39.2100	+9.525%	42	40	+104.820%
2025-10-29	35.8000	35.8000	35.8000	35.8000	+5.823%	1	11	+124.330%
2025-10-28	33.6300	33.8300	33.6300	33.8300	+0.296%	2	10	+137.393%
2025-10-17	33.7300	33.7300	33.7300	33.7300	+10.121%	1	9	+138.097%
2025-10-14	30.6300	30.6300	30.6300	30.6300	+5.621%	1	8	+162.194%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-4.605%	1	7	+176.931%
2025-10-02	29.2800	30.4000	29.2800	30.4000	-3.949%	3	7	+164.178%
2025-09-29	31.5100	31.6500	31.2500	31.6500	+7.288%	3	8	+153.744%
2025-09-25	30.2400	30.2400	29.5000	29.5000	+4.203%	2	5	+172.237%
2025-09-24	28.3100	28.3100	28.3100	28.3100	+5.438%	1	3	+183.681%
2025-09-23	27.2400	27.2400	26.8500	26.8500	0.000%	2	0	+199.106%