Dark

ORCL20280121P230
ORCL Jan 21 2028 230.00 Put (ORCL280121P00230000)
option OPRA

EOD

Jun 30, 2026

99.70+22.136%(+18.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	99.1100	99.7000	99.1100	99.7000	+22.136%	2	324	0.000%
2026-06-22	81.6300	81.6300	81.6300	81.6300	+4.721%	1	324	+22.136%
2026-06-18	78.3700	78.3700	77.9500	77.9500	+8.747%	5	326	+27.903%
2026-06-10	71.3400	71.6800	71.3400	71.6800	+6.004%	20	326	+39.090%
2026-06-05	65.0500	67.8000	65.0500	67.6200	+11.769%	39	317	+47.442%
2026-06-04	61.0000	61.0000	60.5000	60.5000	-4.874%	23	326	+64.793%
2026-06-03	62.9500	63.6000	62.8500	63.6000	+7.396%	4	339	+56.761%
2026-06-02	59.2200	59.2200	59.2200	59.2200	-2.277%	40	341	+68.355%
2026-06-01	63.6400	63.6400	59.3400	60.6000	-6.611%	28	301	+64.521%
2026-05-29	64.8900	64.8900	64.8900	64.8900	-10.939%	1	285	+53.645%
2026-05-22	72.9100	73.0500	72.8600	72.8600	-2.070%	3	284	+36.838%
2026-05-18	74.4000	74.4000	74.4000	74.4000	+0.541%	1	285	+34.005%
2026-05-14	74.0000	74.0000	74.0000	74.0000	+1.495%	6	286	+34.730%
2026-05-08	74.3400	74.3400	72.4500	72.9100	+1.264%	9	286	+36.744%
2026-05-07	71.9000	72.0000	71.7000	72.0000	-1.599%	19	290	+38.472%
2026-05-06	73.9300	74.2500	73.1700	73.1700	-4.102%	33	288	+36.258%
2026-05-05	76.3000	76.3000	76.3000	76.3000	-3.295%	1	289	+30.668%
2026-04-23	76.2700	79.0000	76.2700	78.9000	+7.728%	4	289	+26.362%
2026-04-22	73.2400	73.2400	73.2400	73.2400	-1.744%	5	286	+36.128%
2026-04-21	74.8500	74.8500	74.5400	74.5400	-2.626%	16	281	+33.754%
2026-04-17	76.5500	76.5500	76.5500	76.5500	-9.729%	2	265	+30.242%
2026-04-14	83.0000	84.8000	83.0000	84.8000	-15.378%	10	267	+17.571%
2026-04-10	101.2500	101.2500	100.1700	100.2100	-0.090%	15	267	-0.509%
2026-04-09	99.5000	100.3000	99.5000	100.3000	+3.884%	3	261	-0.598%
2026-04-08	96.5500	96.5500	96.5500	96.5500	-5.157%	1	258	+3.263%
2026-03-30	101.8000	101.8000	101.8000	101.8000	+1.354%	2	258	-2.063%
2026-03-27	100.4400	100.4400	100.4400	100.4400	+7.377%	4	260	-0.737%
2026-03-24	93.5400	93.5400	93.5400	93.5400	+0.841%	1	256	+6.585%
2026-03-20	92.7900	92.7900	92.7600	92.7600	+2.747%	4	257	+7.482%
2026-03-16	90.2800	90.2800	90.2800	90.2800	-9.430%	2	254	+10.434%
2026-03-03	99.6800	99.6800	99.6800	99.6800	-1.551%	1	252	+0.020%
2026-02-23	101.2500	101.2500	101.2500	101.2500	+10.656%	1	253	-1.531%
2026-02-19	91.5000	91.5000	91.5000	91.5000	-0.272%	1	253	+8.962%
2026-02-11	91.7500	91.7500	91.7500	91.7500	-9.695%	1	252	+8.665%
2026-02-06	100.4500	101.6000	100.3900	101.6000	+2.626%	11	253	-1.870%
2026-02-04	99.0000	99.0000	99.0000	99.0000	+5.871%	1	245	+0.707%
2026-02-03	93.5100	93.5100	93.5100	93.5100	+8.455%	1	246	+6.620%
2026-01-30	86.2200	86.2200	86.2200	86.2200	+8.005%	4	245	+15.634%
2026-01-28	79.8300	79.8300	79.8300	79.8300	-0.536%	60	245	+24.890%
2026-01-27	80.1000	80.2600	80.1000	80.2600	+10.994%	61	305	+24.221%
2026-01-16	72.3100	72.3100	72.3100	72.3100	-0.591%	10	275	+37.879%
2026-01-15	73.0000	73.0000	72.7400	72.7400	+5.420%	10	275	+37.064%
2026-01-14	69.0000	69.0000	69.0000	69.0000	+3.806%	4	266	+44.493%
2026-01-13	66.4700	66.4700	66.4700	66.4700	-1.889%	3	262	+49.992%
2026-01-09	67.7000	67.7500	67.7000	67.7500	-7.255%	2	265	+47.159%
2026-01-08	73.3500	73.3500	73.0500	73.0500	+6.023%	2	265	+36.482%
2026-01-02	68.9000	68.9000	68.9000	68.9000	+0.291%	3	265	+44.702%
2025-12-30	68.1300	68.7500	68.1300	68.7000	-2.067%	21	262	+45.124%
2025-12-23	70.7000	70.7000	70.1500	70.1500	+1.154%	14	261	+42.124%
2025-12-22	70.4500	70.4500	69.3500	69.3500	-3.974%	101	273	+43.764%
2025-12-19	72.2200	72.2200	72.2200	72.2200	-5.570%	4	222	+38.050%
2025-12-18	76.4800	76.4800	76.4800	76.4800	+3.702%	7	222	+30.361%
2025-12-16	73.7500	73.7500	73.7500	73.7500	-1.680%	1	217	+35.186%
2025-12-15	74.6500	75.1500	74.6500	75.0100	+10.798%	12	216	+32.916%
2025-12-11	72.3900	72.3900	67.7000	67.7000	+12.179%	5	210	+47.267%
2025-12-10	60.9800	60.9900	60.3500	60.3500	-1.758%	5	207	+65.203%
2025-12-08	61.4200	61.8100	61.4200	61.4300	-2.492%	16	208	+62.299%
2025-12-05	63.0000	63.0000	63.0000	63.0000	-0.568%	1	209	+58.254%
2025-12-04	63.9500	64.1500	62.5000	63.3600	-3.415%	14	210	+57.355%
2025-12-03	68.1700	68.1700	65.5500	65.6000	-0.107%	4	210	+51.982%
2025-12-02	65.6700	65.6700	65.6700	65.6700	-2.436%	3	209	+51.820%
2025-11-26	67.0000	67.3100	67.0000	67.3100	-5.397%	4	207	+48.121%
2025-11-25	71.1500	71.1500	71.1500	71.1500	+3.778%	3	207	+40.126%
2025-11-24	71.6300	71.6300	68.5600	68.5600	-2.057%	11	204	+45.420%
2025-11-21	68.2800	70.9300	68.2800	70.0000	+8.814%	6	204	+42.429%
2025-11-20	60.2700	64.3500	60.2700	64.3300	+5.806%	28	204	+54.982%
2025-11-19	60.9600	60.9600	60.8000	60.8000	-1.935%	2	178	+63.980%
2025-11-17	61.1300	62.0000	61.0300	62.0000	+5.049%	27	176	+60.806%
2025-11-14	64.1600	64.7800	59.0200	59.0200	-3.892%	88	176	+68.926%
2025-11-13	60.5400	61.4100	59.3600	61.4100	+6.246%	56	130	+62.351%
2025-11-12	55.4400	58.2500	55.4400	57.8000	+3.994%	46	106	+72.491%
2025-11-11	57.3700	57.3700	55.5800	55.5800	+5.166%	3	113	+79.381%
2025-11-10	52.2300	52.8500	52.2300	52.8500	-2.401%	4	114	+88.647%
2025-11-07	55.0000	55.0000	54.1500	54.1500	+3.597%	3	116	+84.118%
2025-11-06	52.2700	52.2700	52.2700	52.2700	+4.020%	1	115	+90.740%
2025-11-04	49.6000	50.2500	49.6000	50.2500	+7.029%	2	115	+98.408%
2025-11-03	46.9500	46.9500	46.9500	46.9500	-3.296%	1	114	+112.354%
2025-10-31	47.4700	48.5500	47.4700	48.5500	+0.103%	6	114	+105.355%
2025-10-30	46.0000	48.6100	46.0000	48.5000	+7.778%	49	111	+105.567%
2025-10-29	45.0000	45.0000	45.0000	45.0000	+8.043%	4	106	+121.556%
2025-10-24	41.6500	41.6500	41.6500	41.6500	-6.236%	1	102	+139.376%
2025-10-21	44.4200	44.4200	43.7200	44.4200	+0.407%	20	103	+124.448%
2025-10-20	43.1800	44.4500	43.0300	44.2400	+3.972%	64	103	+125.362%
2025-10-17	40.9400	42.5500	40.0000	42.5500	+15.000%	25	136	+134.313%
2025-10-16	37.0200	37.0200	37.0000	37.0000	-3.821%	11	152	+169.459%
2025-10-15	37.0500	38.4700	35.0000	38.4700	+0.104%	80	142	+159.163%
2025-10-14	38.4100	39.1500	37.7000	38.4300	+2.672%	55	90	+159.433%
2025-10-13	37.1800	37.5500	37.1300	37.4300	+3.770%	10	60	+166.364%
2025-10-10	36.3500	36.3500	36.0700	36.0700	-2.776%	2	56	+176.407%
2025-10-09	37.5500	37.5500	37.1000	37.1000	-4.750%	3	57	+168.733%
2025-10-08	38.8500	39.1800	38.8500	38.9500	-5.622%	4	57	+155.969%
2025-10-07	38.0500	41.2700	38.0500	41.2700	+8.748%	3	56	+141.580%
2025-10-06	37.3000	37.9500	37.3000	37.9500	+2.153%	2	55	+162.714%
2025-10-02	37.1500	37.1500	37.1500	37.1500	-4.005%	4	56	+168.371%
2025-10-01	39.7500	39.7500	38.7000	38.7000	-1.149%	3	52	+157.623%
2025-09-26	39.1500	39.1500	39.1500	39.1500	+2.621%	1	52	+154.662%
2025-09-25	38.4300	38.4300	38.1500	38.1500	+8.319%	2	51	+161.337%
2025-09-24	35.6700	35.6700	35.2200	35.2200	+1.792%	2	52	+183.078%
2025-09-18	34.4500	34.6000	34.4500	34.6000	+4.912%	2	51	+188.150%
2025-09-17	32.9800	32.9800	32.9800	32.9800	+3.874%	50	51	+202.304%
2025-09-16	31.9000	31.9000	31.7500	31.7500	0.000%	2	1	+214.016%