Dark

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

EOD

Aug 21, 2026

98.49-2.330%(-2.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	97.9000	98.4900	97.9000	98.4900	-2.330%	13	291	0.000%
2026-08-20	100.7400	100.8400	100.7400	100.8400	+1.275%	2	298	-2.330%
2026-08-18	99.6100	99.6100	99.5700	99.5700	+0.963%	2	300	-1.085%
2026-08-17	98.6200	98.6200	98.6200	98.6200	+4.581%	1	302	-0.132%
2026-08-13	94.1000	94.3000	94.1000	94.3000	-8.393%	2	302	+4.443%
2026-08-06	102.9400	102.9400	102.9400	102.9400	-14.544%	1	302	-4.323%
2026-07-29	120.7000	120.7000	120.4600	120.4600	+4.748%	7	301	-18.238%
2026-07-22	114.0000	115.0000	114.0000	115.0000	+5.572%	5	308	-14.357%
2026-07-13	109.0000	109.0000	108.9300	108.9300	+7.638%	2	306	-9.584%
2026-07-09	101.2000	101.2000	101.2000	101.2000	-2.832%	1	305	-2.678%
2026-07-08	104.1500	104.1500	104.1500	104.1500	-0.734%	2	306	-5.434%
2026-07-07	104.9200	104.9200	104.9200	104.9200	+3.369%	20	304	-6.128%
2026-07-06	101.5000	101.5000	101.5000	101.5000	-2.216%	10	314	-2.966%
2026-07-02	104.0000	104.0000	103.8000	103.8000	+4.112%	2	324	-5.116%
2026-06-30	99.1100	99.7000	99.1100	99.7000	+22.136%	2	324	-1.214%
2026-06-22	81.6300	81.6300	81.6300	81.6300	+4.721%	1	324	+20.654%
2026-06-18	78.3700	78.3700	77.9500	77.9500	+8.747%	5	326	+26.350%
2026-06-10	71.3400	71.6800	71.3400	71.6800	+6.004%	20	326	+37.402%
2026-06-05	65.0500	67.8000	65.0500	67.6200	+11.769%	39	317	+45.652%
2026-06-04	61.0000	61.0000	60.5000	60.5000	-4.874%	23	326	+62.793%
2026-06-03	62.9500	63.6000	62.8500	63.6000	+7.396%	4	339	+54.858%
2026-06-02	59.2200	59.2200	59.2200	59.2200	-2.277%	40	341	+66.312%
2026-06-01	63.6400	63.6400	59.3400	60.6000	-6.611%	28	301	+62.525%
2026-05-29	64.8900	64.8900	64.8900	64.8900	-10.939%	1	285	+51.780%
2026-05-22	72.9100	73.0500	72.8600	72.8600	-2.070%	3	284	+35.177%
2026-05-18	74.4000	74.4000	74.4000	74.4000	+0.541%	1	285	+32.379%
2026-05-14	74.0000	74.0000	74.0000	74.0000	+1.495%	6	286	+33.095%
2026-05-08	74.3400	74.3400	72.4500	72.9100	+1.264%	9	286	+35.084%
2026-05-07	71.9000	72.0000	71.7000	72.0000	-1.599%	19	290	+36.792%
2026-05-06	73.9300	74.2500	73.1700	73.1700	-4.102%	33	288	+34.604%
2026-05-05	76.3000	76.3000	76.3000	76.3000	-3.295%	1	289	+29.083%
2026-04-23	76.2700	79.0000	76.2700	78.9000	+7.728%	4	289	+24.829%
2026-04-22	73.2400	73.2400	73.2400	73.2400	-1.744%	5	286	+34.476%
2026-04-21	74.8500	74.8500	74.5400	74.5400	-2.626%	16	281	+32.130%
2026-04-17	76.5500	76.5500	76.5500	76.5500	-9.729%	2	265	+28.661%
2026-04-14	83.0000	84.8000	83.0000	84.8000	-15.378%	10	267	+16.144%
2026-04-10	101.2500	101.2500	100.1700	100.2100	-0.090%	15	267	-1.716%
2026-04-09	99.5000	100.3000	99.5000	100.3000	+3.884%	3	261	-1.805%
2026-04-08	96.5500	96.5500	96.5500	96.5500	-5.157%	1	258	+2.009%
2026-03-30	101.8000	101.8000	101.8000	101.8000	+1.354%	2	258	-3.251%
2026-03-27	100.4400	100.4400	100.4400	100.4400	+7.377%	4	260	-1.941%
2026-03-24	93.5400	93.5400	93.5400	93.5400	+0.841%	1	256	+5.292%
2026-03-20	92.7900	92.7900	92.7600	92.7600	+2.747%	4	257	+6.177%
2026-03-16	90.2800	90.2800	90.2800	90.2800	-9.430%	2	254	+9.094%
2026-03-03	99.6800	99.6800	99.6800	99.6800	-1.551%	1	252	-1.194%
2026-02-23	101.2500	101.2500	101.2500	101.2500	+10.656%	1	253	-2.726%
2026-02-19	91.5000	91.5000	91.5000	91.5000	-0.272%	1	253	+7.639%
2026-02-11	91.7500	91.7500	91.7500	91.7500	-9.695%	1	252	+7.346%
2026-02-06	100.4500	101.6000	100.3900	101.6000	+2.626%	11	253	-3.061%
2026-02-04	99.0000	99.0000	99.0000	99.0000	+5.871%	1	245	-0.515%
2026-02-03	93.5100	93.5100	93.5100	93.5100	+8.455%	1	246	+5.326%
2026-01-30	86.2200	86.2200	86.2200	86.2200	+8.005%	4	245	+14.231%
2026-01-28	79.8300	79.8300	79.8300	79.8300	-0.536%	60	245	+23.375%
2026-01-27	80.1000	80.2600	80.1000	80.2600	+10.994%	61	305	+22.714%
2026-01-16	72.3100	72.3100	72.3100	72.3100	-0.591%	10	275	+36.205%
2026-01-15	73.0000	73.0000	72.7400	72.7400	+5.420%	10	275	+35.400%
2026-01-14	69.0000	69.0000	69.0000	69.0000	+3.806%	4	266	+42.739%
2026-01-13	66.4700	66.4700	66.4700	66.4700	-1.889%	3	262	+48.172%
2026-01-09	67.7000	67.7500	67.7000	67.7500	-7.255%	2	265	+45.373%
2026-01-08	73.3500	73.3500	73.0500	73.0500	+6.023%	2	265	+34.825%
2026-01-02	68.9000	68.9000	68.9000	68.9000	+0.291%	3	265	+42.946%
2025-12-30	68.1300	68.7500	68.1300	68.7000	-2.067%	21	262	+43.362%
2025-12-23	70.7000	70.7000	70.1500	70.1500	+1.154%	14	261	+40.399%
2025-12-22	70.4500	70.4500	69.3500	69.3500	-3.974%	101	273	+42.019%
2025-12-19	72.2200	72.2200	72.2200	72.2200	-5.570%	4	222	+36.375%
2025-12-18	76.4800	76.4800	76.4800	76.4800	+3.702%	7	222	+28.779%
2025-12-16	73.7500	73.7500	73.7500	73.7500	-1.680%	1	217	+33.546%
2025-12-15	74.6500	75.1500	74.6500	75.0100	+10.798%	12	216	+31.302%
2025-12-11	72.3900	72.3900	67.7000	67.7000	+12.179%	5	210	+45.480%
2025-12-10	60.9800	60.9900	60.3500	60.3500	-1.758%	5	207	+63.198%
2025-12-08	61.4200	61.8100	61.4200	61.4300	-2.492%	16	208	+60.329%
2025-12-05	63.0000	63.0000	63.0000	63.0000	-0.568%	1	209	+56.333%
2025-12-04	63.9500	64.1500	62.5000	63.3600	-3.415%	14	210	+55.445%
2025-12-03	68.1700	68.1700	65.5500	65.6000	-0.107%	4	210	+50.137%
2025-12-02	65.6700	65.6700	65.6700	65.6700	-2.436%	3	209	+49.977%
2025-11-26	67.0000	67.3100	67.0000	67.3100	-5.397%	4	207	+46.323%
2025-11-25	71.1500	71.1500	71.1500	71.1500	+3.778%	3	207	+38.426%
2025-11-24	71.6300	71.6300	68.5600	68.5600	-2.057%	11	204	+43.655%
2025-11-21	68.2800	70.9300	68.2800	70.0000	+8.814%	6	204	+40.700%
2025-11-20	60.2700	64.3500	60.2700	64.3300	+5.806%	28	204	+53.101%
2025-11-19	60.9600	60.9600	60.8000	60.8000	-1.935%	2	178	+61.990%
2025-11-17	61.1300	62.0000	61.0300	62.0000	+5.049%	27	176	+58.855%
2025-11-14	64.1600	64.7800	59.0200	59.0200	-3.892%	88	176	+66.876%
2025-11-13	60.5400	61.4100	59.3600	61.4100	+6.246%	56	130	+60.381%
2025-11-12	55.4400	58.2500	55.4400	57.8000	+3.994%	46	106	+70.398%
2025-11-11	57.3700	57.3700	55.5800	55.5800	+5.166%	3	113	+77.204%
2025-11-10	52.2300	52.8500	52.2300	52.8500	-2.401%	4	114	+86.358%
2025-11-07	55.0000	55.0000	54.1500	54.1500	+3.597%	3	116	+81.884%
2025-11-06	52.2700	52.2700	52.2700	52.2700	+4.020%	1	115	+88.425%
2025-11-04	49.6000	50.2500	49.6000	50.2500	+7.029%	2	115	+96.000%
2025-11-03	46.9500	46.9500	46.9500	46.9500	-3.296%	1	114	+109.776%
2025-10-31	47.4700	48.5500	47.4700	48.5500	+0.103%	6	114	+102.863%
2025-10-30	46.0000	48.6100	46.0000	48.5000	+7.778%	49	111	+103.072%
2025-10-29	45.0000	45.0000	45.0000	45.0000	+8.043%	4	106	+118.867%
2025-10-24	41.6500	41.6500	41.6500	41.6500	-6.236%	1	102	+136.471%
2025-10-21	44.4200	44.4200	43.7200	44.4200	+0.407%	20	103	+121.724%
2025-10-20	43.1800	44.4500	43.0300	44.2400	+3.972%	64	103	+122.627%
2025-10-17	40.9400	42.5500	40.0000	42.5500	+15.000%	25	136	+131.469%
2025-10-16	37.0200	37.0200	37.0000	37.0000	-3.821%	11	152	+166.189%
2025-10-15	37.0500	38.4700	35.0000	38.4700	+0.104%	80	142	+156.018%
2025-10-14	38.4100	39.1500	37.7000	38.4300	+2.672%	55	90	+156.284%
2025-10-13	37.1800	37.5500	37.1300	37.4300	+3.770%	10	60	+163.131%
2025-10-10	36.3500	36.3500	36.0700	36.0700	-2.776%	2	56	+173.052%
2025-10-09	37.5500	37.5500	37.1000	37.1000	-4.750%	3	57	+165.472%
2025-10-08	38.8500	39.1800	38.8500	38.9500	-5.622%	4	57	+152.863%
2025-10-07	38.0500	41.2700	38.0500	41.2700	+8.748%	3	56	+138.648%
2025-10-06	37.3000	37.9500	37.3000	37.9500	+2.153%	2	55	+159.526%
2025-10-02	37.1500	37.1500	37.1500	37.1500	-4.005%	4	56	+165.114%
2025-10-01	39.7500	39.7500	38.7000	38.7000	-1.149%	3	52	+154.496%
2025-09-26	39.1500	39.1500	39.1500	39.1500	+2.621%	1	52	+151.571%
2025-09-25	38.4300	38.4300	38.1500	38.1500	+8.319%	2	51	+158.165%
2025-09-24	35.6700	35.6700	35.2200	35.2200	+1.792%	2	52	+179.642%
2025-09-18	34.4500	34.6000	34.4500	34.6000	+4.912%	2	51	+184.653%
2025-09-17	32.9800	32.9800	32.9800	32.9800	+3.874%	50	51	+198.636%
2025-09-16	31.9000	31.9000	31.7500	31.7500	0.000%	2	1	+210.205%