Dark

ORCL20280121P220
ORCL Jan 21 2028 220.00 Put (ORCL280121P00220000)
option OPRA

EOD

Aug 26, 2026

86.88-3.488%(-3.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	86.8800	86.8800	86.8800	86.8800	-3.488%	1	2,212	0.000%
2026-08-17	90.0200	90.0200	90.0200	90.0200	+2.203%	1	2,213	-3.488%
2026-08-14	87.3200	88.4500	87.3200	88.0800	+3.624%	14	2,213	-1.362%
2026-08-13	85.0000	85.0000	85.0000	85.0000	-8.217%	1	2,221	+2.212%
2026-08-11	92.6100	92.6100	92.6100	92.6100	-2.772%	2	2,222	-6.187%
2026-08-04	95.2500	95.2500	95.2500	95.2500	-4.750%	10	2,220	-8.787%
2026-08-03	100.0000	100.0000	100.0000	100.0000	-6.367%	1	2,212	-13.120%
2026-07-30	106.8000	106.8000	106.8000	106.8000	-2.350%	1	2,211	-18.652%
2026-07-27	109.3700	109.3700	109.3700	109.3700	-3.486%	5	2,211	-20.563%
2026-07-24	113.5000	113.5000	113.3200	113.3200	+6.454%	2	2,208	-23.332%
2026-07-16	105.2500	106.4500	105.2000	106.4500	+4.516%	9	2,208	-18.384%
2026-07-14	102.7200	102.7200	101.8500	101.8500	+6.538%	121	2,207	-14.698%
2026-07-10	95.7500	95.7500	95.6000	95.6000	-0.974%	10	2,118	-9.121%
2026-07-07	96.5400	96.5400	96.5400	96.5400	+2.702%	2	2,118	-10.006%
2026-07-06	94.0000	94.0000	94.0000	94.0000	-2.083%	4	2,118	-7.574%
2026-07-02	92.0000	96.0000	92.0000	96.0000	+3.004%	2	2,118	-9.500%
2026-07-01	92.0000	93.2000	92.0000	93.2000	+35.623%	7	2,118	-6.781%
2026-06-16	68.7200	68.7200	68.7200	68.7200	-5.604%	16	2,118	+26.426%
2026-06-12	72.7000	72.8000	72.7000	72.8000	-1.887%	8	2,133	+19.341%
2026-06-11	75.1000	75.1000	73.3600	74.2000	+15.486%	14	2,133	+17.089%
2026-06-09	64.2500	64.2500	64.2500	64.2500	+2.718%	15	2,145	+35.222%
2026-06-08	61.8500	62.5500	61.8500	62.5500	+0.080%	8	2,145	+38.897%
2026-06-05	61.3500	62.5000	61.3500	62.5000	+11.607%	32	2,153	+39.008%
2026-06-04	56.2000	56.2000	56.0000	56.0000	-1.926%	2	2,153	+55.143%
2026-06-03	56.9000	57.1000	56.9000	57.1000	+5.545%	25	2,154	+52.154%
2026-06-02	54.3000	55.3500	53.9800	54.1000	-1.868%	17	2,135	+60.591%
2026-06-01	58.0000	58.0000	55.1300	55.1300	-4.948%	1,221	2,135	+57.591%
2026-05-29	60.7000	60.7000	58.0000	58.0000	-7.775%	168	1,132	+49.793%
2026-05-28	64.9300	64.9300	62.8100	62.8900	-6.483%	22	1,253	+38.146%
2026-05-27	67.2000	67.2500	67.2000	67.2500	+1.280%	2	1,249	+29.190%
2026-05-22	66.4000	66.4000	66.4000	66.4000	-1.411%	1	1,248	+30.843%
2026-05-21	67.3500	67.3500	67.3500	67.3500	-3.923%	1	1,249	+28.998%
2026-05-20	71.5200	71.5200	69.4500	70.1000	+1.330%	4	1,249	+23.937%
2026-05-19	69.1800	69.1800	69.1800	69.1800	+0.363%	2	1,308	+25.585%
2026-05-18	67.6500	68.9300	67.6500	68.9300	+5.188%	57	1,308	+26.041%
2026-05-14	65.5300	65.5300	65.5300	65.5300	-2.267%	11	1,308	+32.580%
2026-05-11	67.0500	67.0500	67.0500	67.0500	+1.315%	1	1,319	+29.575%
2026-05-07	64.9900	66.1800	64.9900	66.1800	-1.371%	41	1,319	+31.278%
2026-05-06	67.6200	68.6500	66.7000	67.1000	-13.105%	548	1,359	+29.478%
2026-04-28	77.2200	77.2200	77.2200	77.2200	+5.004%	10	978	+12.510%
2026-04-24	75.1200	75.1200	73.5400	73.5400	+5.207%	2	988	+18.140%
2026-04-23	69.5700	69.9000	69.5700	69.9000	+4.531%	22	987	+24.292%
2026-04-22	67.7000	67.7000	66.8000	66.8700	-1.662%	7	987	+29.924%
2026-04-21	67.8000	68.0000	67.8000	68.0000	-6.077%	2	989	+27.765%
2026-04-17	68.0000	72.4500	68.0000	72.4000	-0.344%	151	989	+20.000%
2026-04-16	72.4000	72.6500	72.4000	72.6500	-2.470%	2	910	+19.587%
2026-04-15	74.0000	75.5500	73.9100	74.4900	-4.866%	11	910	+16.633%
2026-04-14	78.3000	78.3000	78.3000	78.3000	-5.697%	6	914	+10.958%
2026-04-13	83.0300	83.0300	83.0300	83.0300	-9.138%	15	908	+4.637%
2026-04-10	93.4000	94.0000	91.3800	91.3800	-1.583%	15	893	-4.924%
2026-04-09	92.9000	93.2000	92.8500	92.8500	-0.075%	10	878	-6.430%
2026-03-30	92.9200	92.9200	92.9200	92.9200	+3.937%	6	873	-6.500%
2026-03-26	89.4000	89.4000	89.4000	89.4000	+4.111%	1	879	-2.819%
2026-03-25	85.2600	85.8700	85.2600	85.8700	+4.937%	4	880	+1.176%
2026-03-23	81.8300	81.8300	81.8300	81.8300	-3.786%	1	876	+6.171%
2026-03-20	85.4200	85.4200	85.0500	85.0500	-2.354%	2	875	+2.152%
2026-03-10	87.1000	87.1000	87.1000	87.1000	+7.385%	1	876	-0.253%
2026-02-10	81.2400	81.2400	81.1100	81.1100	-2.839%	18	875	+7.114%
2026-02-09	83.4800	83.4800	83.4800	83.4800	-9.458%	1	857	+4.073%
2026-02-06	93.0000	93.0000	92.2000	92.2000	-4.565%	4	858	-5.770%
2026-02-05	93.7600	96.6100	93.7600	96.6100	+7.344%	5	856	-10.071%
2026-02-04	90.0000	90.0000	90.0000	90.0000	+4.846%	2	859	-3.467%
2026-02-03	84.4000	85.8400	84.4000	85.8400	+7.569%	3	861	+1.212%
2026-02-02	79.8000	79.8000	79.8000	79.8000	+0.201%	1	863	+8.872%
2026-01-30	77.9700	79.9800	77.9700	79.6400	+9.096%	12	862	+9.091%
2026-01-27	73.0000	73.0000	73.0000	73.0000	+7.274%	6	864	+19.014%
2026-01-26	69.4000	69.4000	68.0500	68.0500	-3.816%	4	858	+27.671%
2026-01-22	71.0000	71.0000	70.7500	70.7500	-3.413%	2	858	+22.799%
2026-01-21	73.2500	73.2500	73.2500	73.2500	+16.547%	4	858	+18.608%
2026-01-14	63.1000	63.1000	62.8500	62.8500	+3.253%	2	858	+38.234%
2026-01-13	60.0000	60.8700	60.0000	60.8700	-0.992%	5	860	+42.730%
2026-01-09	61.2800	61.4800	61.2800	61.4800	-3.712%	2	862	+41.314%
2026-01-07	64.6000	64.6000	63.7500	63.8500	-1.161%	14	862	+36.069%
2026-01-06	65.3700	65.3700	64.5500	64.6000	-0.093%	12	867	+34.489%
2026-01-05	64.6600	64.6600	64.6600	64.6600	+2.913%	1	857	+34.364%
2025-12-31	62.8300	62.8300	62.8300	62.8300	-0.412%	3	855	+38.278%
2025-12-24	62.5000	63.0900	62.5000	63.0900	-1.175%	51	906	+37.708%
2025-12-23	63.8000	63.8400	63.3500	63.8400	+1.656%	53	906	+36.090%
2025-12-22	64.1000	64.1000	62.8000	62.8000	-12.899%	3	855	+38.344%
2025-12-18	69.5000	72.1000	69.5000	72.1000	+1.951%	9	855	+20.499%
2025-12-17	70.7200	70.7200	70.7200	70.7200	+6.586%	2	858	+22.851%
2025-12-16	67.0700	67.2500	65.9700	66.3500	-2.997%	16	856	+30.942%
2025-12-15	68.1600	68.4000	68.1600	68.4000	+2.503%	25	846	+27.018%
2025-12-12	66.5200	66.7300	66.5200	66.7300	+6.140%	501	841	+30.196%
2025-12-11	65.8600	67.7500	62.8700	62.8700	+15.996%	30	1,118	+38.190%
2025-12-10	55.3600	55.3600	53.5400	54.2000	-1.437%	36	1,111	+60.295%
2025-12-09	55.3000	55.6600	54.9900	54.9900	-1.646%	26	1,109	+57.992%
2025-12-08	55.4000	55.9100	55.4000	55.9100	-3.935%	21	1,087	+55.393%
2025-12-05	58.2000	58.2000	58.2000	58.2000	+1.024%	4	1,066	+49.278%
2025-12-04	59.0500	59.0500	57.6100	57.6100	-3.743%	3	1,066	+50.807%
2025-12-03	59.8500	59.8500	59.8500	59.8500	-0.812%	1	1,065	+45.163%
2025-12-02	60.3400	60.3400	60.3400	60.3400	-10.007%	5	1,064	+43.984%
2025-11-25	67.1000	67.1000	67.0500	67.0500	+4.930%	16	1,064	+29.575%
2025-11-24	63.9000	63.9000	63.9000	63.9000	-3.152%	1	1,068	+35.962%
2025-11-21	64.0500	66.2000	64.0300	65.9800	+12.498%	8	1,068	+31.676%
2025-11-20	52.5400	58.6500	52.2000	58.6500	+7.713%	11	1,073	+48.133%
2025-11-19	54.1000	54.4600	53.7600	54.4500	0.000%	7	1,075	+59.559%
2025-11-18	56.2500	56.2500	54.4500	54.4500	-2.507%	101	1,076	+59.559%
2025-11-17	55.0000	56.0400	54.8600	55.8500	+4.706%	25	976	+55.560%
2025-11-14	58.0500	58.0500	53.2300	53.3400	-5.509%	12	986	+62.880%
2025-11-13	54.7100	56.6000	53.9500	56.4500	+8.245%	133	981	+53.906%
2025-11-12	49.9500	52.4200	49.9500	52.1500	+5.354%	11	878	+66.596%
2025-11-11	49.5000	49.5000	49.5000	49.5000	+3.125%	1	872	+75.515%
2025-11-10	47.8000	48.5000	47.8000	48.0000	-0.929%	12	872	+81.000%
2025-11-07	48.9800	50.0500	48.4500	48.4500	+4.306%	7	882	+79.319%
2025-11-06	47.4000	47.6700	46.3000	46.4500	+3.567%	203	882	+87.040%
2025-11-05	45.2200	45.2200	44.8500	44.8500	-0.993%	12	687	+93.712%
2025-11-04	44.5500	45.3000	44.5500	45.3000	+3.496%	6	675	+91.788%
2025-11-03	43.6000	43.7700	43.6000	43.7700	+0.505%	2	671	+98.492%
2025-10-31	43.5500	43.5500	43.5500	43.5500	-1.023%	5	671	+99.495%
2025-10-30	42.9500	44.0000	42.6700	44.0000	+10.000%	117	666	+97.455%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+7.267%	1	558	+117.200%
2025-10-24	37.2900	37.2900	37.2900	37.2900	-3.143%	1	558	+132.985%
2025-10-23	38.5000	38.5000	38.5000	38.5000	-2.011%	7	557	+125.662%
2025-10-21	39.4200	39.4200	39.1800	39.2900	+3.722%	10	564	+121.125%
2025-10-17	37.1500	38.1500	37.1400	37.8800	+17.348%	242	555	+129.356%
2025-10-16	33.3800	33.3800	32.2600	32.2800	-3.208%	7	344	+169.145%
2025-10-15	33.3500	33.3500	33.3500	33.3500	-3.417%	1	345	+160.510%
2025-10-14	35.3900	35.3900	34.4800	34.5300	+4.446%	9	346	+151.607%
2025-10-13	32.5500	33.5300	32.5500	33.0600	-6.742%	19	344	+162.795%
2025-10-10	32.5500	35.4500	32.5500	35.4500	+6.170%	10	343	+145.078%
2025-10-09	33.3000	33.3900	33.1000	33.3900	-2.625%	7	340	+160.198%
2025-10-08	34.4000	34.4000	34.2900	34.2900	-8.536%	5	341	+153.368%
2025-10-07	33.8000	37.4900	33.8000	37.4900	+11.744%	9	338	+131.742%
2025-10-06	33.5500	33.5500	33.5500	33.5500	-0.445%	162	331	+158.957%
2025-10-02	33.5500	33.7000	33.5500	33.7000	-2.234%	5	169	+157.804%
2025-10-01	35.5500	35.5500	34.4700	34.4700	-2.682%	5	172	+152.045%
2025-09-26	35.0000	35.6200	35.0000	35.4200	+3.265%	7	167	+145.285%
2025-09-25	34.2700	34.3000	34.2700	34.3000	+10.574%	11	165	+153.294%
2025-09-23	28.3500	31.4500	28.3500	31.0200	+9.728%	23	165	+180.077%
2025-09-22	27.4500	28.6000	27.2500	28.2700	-3.350%	15	154	+207.322%
2025-09-19	30.0800	30.0800	29.2500	29.2500	-2.824%	3	150	+197.026%
2025-09-18	30.9500	30.9500	30.1000	30.1000	-4.079%	14	149	+188.638%
2025-09-17	29.0000	31.3800	29.0000	31.3800	+8.207%	61	137	+176.864%
2025-09-16	26.0000	29.3100	26.0000	29.0000	-1.058%	82	104	+199.586%
2025-09-15	27.5000	29.3100	27.5000	29.3100	0.000%	24	23	+196.418%