Dark

ORCL20280121P240
ORCL Jan 21 2028 240.00 Put (ORCL280121P00240000)
option OPRA

EOD

Jun 26, 2026

104.45+23.463%(+19.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	104.4500	104.4500	104.4500	104.4500	+23.463%	10	1,127	0.000%
2026-06-18	84.6000	84.6000	84.6000	84.6000	-2.714%	10	1,126	+23.463%
2026-06-12	87.0000	87.0900	86.9600	86.9600	-4.018%	6	1,126	+20.113%
2026-06-11	89.0000	90.6000	89.0000	90.6000	+20.000%	5	1,126	+15.287%
2026-06-05	74.2500	75.5500	74.2500	75.5000	+9.882%	109	1,126	+38.344%
2026-06-03	69.0000	69.1200	68.7100	68.7100	-2.952%	22	1,127	+52.016%
2026-05-29	72.0000	72.0000	70.8000	70.8000	-8.857%	157	1,118	+47.528%
2026-05-28	77.6800	77.6800	77.6800	77.6800	-1.733%	1	971	+34.462%
2026-05-08	78.9500	79.2500	78.6000	79.0500	-1.188%	200	972	+32.132%
2026-05-07	77.6500	80.0000	77.6500	80.0000	-4.363%	7	974	+30.563%
2026-05-05	83.0800	83.6500	83.0800	83.6500	0.000%	3	975	+24.866%
2026-05-04	86.7500	86.7500	83.5000	83.6500	-2.563%	22	977	+24.866%
2026-04-23	85.8500	85.8500	85.8500	85.8500	+4.695%	2	975	+21.666%
2026-04-21	82.0000	82.0000	82.0000	82.0000	-4.961%	2	975	+27.378%
2026-04-20	86.2800	86.2800	86.2800	86.2800	+2.714%	6	975	+21.059%
2026-04-16	84.0000	84.0000	84.0000	84.0000	-4.545%	1	975	+24.345%
2026-04-15	88.0000	88.0000	88.0000	88.0000	-3.084%	6	976	+18.693%
2026-04-14	90.5500	90.8000	90.5500	90.8000	-16.506%	22	976	+15.033%
2026-04-10	110.5400	110.5400	108.5600	108.7500	-1.244%	28	987	-3.954%
2026-03-30	110.1200	110.1200	110.1200	110.1200	+8.258%	2	972	-5.149%
2026-03-24	101.7200	101.7200	101.7200	101.7200	+3.269%	1	972	+2.684%
2026-03-18	98.5000	98.5000	98.5000	98.5000	+9.262%	1	973	+6.041%
2026-03-11	90.1500	90.1500	90.1500	90.1500	-12.425%	1	972	+15.862%
2026-03-10	102.9400	102.9400	102.9400	102.9400	-4.535%	25	972	+1.467%
2026-03-03	107.8300	107.8300	107.8300	107.8300	-0.185%	1	959	-3.135%
2026-02-24	108.0300	108.0300	108.0300	108.0300	-0.433%	3	958	-3.314%
2026-02-23	108.5000	108.5000	108.5000	108.5000	+6.665%	1	960	-3.733%
2026-02-20	101.4600	101.7200	101.4600	101.7200	+2.747%	2	960	+2.684%
2026-02-19	99.0000	99.0000	99.0000	99.0000	+0.253%	1	961	+5.505%
2026-02-09	98.7000	98.7500	98.7000	98.7500	-9.685%	2	962	+5.772%
2026-02-06	108.6200	109.9200	108.5400	109.3400	-1.229%	468	961	-4.472%
2026-02-05	108.4000	110.7000	108.4000	110.7000	+7.029%	4	1,070	-5.646%
2026-02-04	103.5400	103.5400	103.4300	103.4300	+3.306%	3	1,073	+0.986%
2026-02-03	100.0000	100.2600	99.9000	100.1200	+6.431%	6	1,073	+4.325%
2026-01-30	93.8000	94.0700	93.8000	94.0700	+10.476%	9	1,076	+11.034%
2026-01-22	85.1500	85.1500	85.1500	85.1500	+2.025%	1	1,075	+22.666%
2026-01-20	83.4600	83.4600	83.4600	83.4600	+5.299%	1	1,074	+25.150%
2026-01-16	81.3500	81.3500	79.2600	79.2600	+0.968%	6	1,067	+31.781%
2026-01-14	78.6100	78.6100	78.5000	78.5000	+4.723%	2	1,067	+33.057%
2026-01-12	74.9600	74.9600	74.9600	74.9600	+0.753%	15	1,067	+39.341%
2026-01-09	74.3000	74.4000	74.3000	74.4000	-2.234%	2	1,052	+40.390%
2026-01-07	76.1000	76.1000	76.1000	76.1000	+1.467%	450	969	+37.254%
2025-12-30	75.0000	75.0000	75.0000	75.0000	-1.381%	2	826	+39.267%
2025-12-29	77.0000	77.0500	76.0300	76.0500	+1.036%	265	824	+37.344%
2025-12-26	75.2700	75.2700	75.2700	75.2700	-2.374%	2	956	+38.767%
2025-12-23	77.2100	77.2200	77.1000	77.1000	+1.782%	8	956	+35.473%
2025-12-22	75.7000	75.7500	75.7000	75.7500	-3.846%	101	948	+37.888%
2025-12-19	80.1700	80.1700	78.7800	78.7800	-2.379%	2	975	+32.584%
2025-12-16	80.7000	80.7000	80.7000	80.7000	-1.405%	2	975	+29.430%
2025-12-15	81.9000	82.0000	81.8000	81.8500	+3.164%	34	973	+27.611%
2025-12-12	79.3400	79.3400	79.3400	79.3400	+2.308%	2	955	+31.649%
2025-12-11	77.5500	77.5500	77.5500	77.5500	+14.465%	8	945	+34.687%
2025-12-08	67.7500	67.7500	67.7500	67.7500	-4.132%	3	945	+54.170%
2025-11-26	70.6700	70.6700	70.6700	70.6700	-11.519%	5	940	+47.800%
2025-11-25	79.8700	79.8700	79.8700	79.8700	+3.862%	19	940	+30.775%
2025-11-21	76.9900	77.6100	76.0800	76.9000	+19.410%	32	921	+35.826%
2025-11-20	63.5700	64.8000	62.4500	64.4000	-2.822%	14	908	+62.189%
2025-11-19	66.2700	66.2700	66.2700	66.2700	-0.406%	2	908	+57.613%
2025-11-18	66.5400	66.5400	66.5400	66.5400	-1.568%	1	906	+56.973%
2025-11-17	67.1100	67.6000	66.7000	67.6000	+2.736%	31	907	+54.512%
2025-11-14	69.8800	70.1000	64.7000	65.8000	-2.171%	45	908	+58.739%
2025-11-13	65.9700	67.2900	65.0600	67.2600	+6.222%	106	885	+55.293%
2025-11-12	61.2500	64.0600	60.3500	63.3200	+0.748%	74	883	+64.956%
2025-11-11	62.8200	62.8500	62.3300	62.8500	+5.844%	8	860	+66.189%
2025-11-10	57.4500	59.3800	57.4500	59.3800	+0.118%	5	860	+75.901%
2025-11-07	58.5100	61.7000	58.5100	59.3100	+2.171%	107	860	+76.109%
2025-11-06	58.1000	59.5000	57.3500	58.0500	+5.125%	334	758	+79.931%
2025-11-05	55.2500	55.2500	55.2200	55.2200	-2.179%	3	504	+89.152%
2025-11-04	55.6000	56.4500	55.6000	56.4500	+5.514%	2	505	+85.031%
2025-11-03	53.9000	55.1500	53.5000	53.5000	-0.372%	27	521	+95.234%
2025-10-31	53.5500	53.7500	53.5500	53.7000	-0.037%	25	521	+94.507%
2025-10-30	51.7700	53.7900	51.7700	53.7200	+7.226%	86	515	+94.434%
2025-10-29	50.1000	50.1000	50.1000	50.1000	+6.144%	1	497	+108.483%
2025-10-28	46.6800	47.2000	46.6800	47.2000	-0.422%	5	496	+121.292%
2025-10-27	47.4000	47.4000	47.4000	47.4000	-3.502%	4	495	+120.359%
2025-10-21	49.0300	50.3800	48.2000	49.1200	+0.656%	47	495	+112.643%
2025-10-20	47.5000	49.2200	47.2000	48.8000	+5.127%	94	468	+114.037%
2025-10-17	45.6200	47.2600	45.2300	46.4200	+12.288%	37	437	+125.011%
2025-10-16	41.5500	41.6200	41.3400	41.3400	-1.053%	6	423	+152.661%
2025-10-15	41.4200	42.9000	40.9700	41.7800	-4.721%	78	417	+150.000%
2025-10-14	43.1400	44.2500	42.9500	43.8500	+4.704%	51	358	+138.198%
2025-10-13	41.8200	42.3900	41.5200	41.8800	-1.505%	20	330	+149.403%
2025-10-10	42.3000	42.5200	42.1700	42.5200	+2.212%	3	330	+145.649%
2025-10-09	41.6000	41.6000	41.6000	41.6000	-5.797%	1	329	+151.082%
2025-10-07	46.0000	46.0000	44.1600	44.1600	+6.154%	11	330	+136.526%
2025-10-06	41.6000	41.6000	41.6000	41.6000	-3.704%	3	329	+151.082%
2025-10-02	43.2000	43.2000	43.2000	43.2000	-3.009%	4	332	+141.782%
2025-09-29	44.5400	44.5400	44.5400	44.5400	+0.383%	1	328	+134.508%
2025-09-26	44.3700	44.3700	44.3700	44.3700	+4.770%	1	328	+135.407%
2025-09-25	42.6100	42.6100	42.3500	42.3500	+8.451%	2	327	+146.635%
2025-09-24	40.8500	40.8500	39.0500	39.0500	+1.481%	6	328	+167.478%
2025-09-23	38.4800	38.4800	38.4800	38.4800	+7.486%	1	328	+171.440%
2025-09-22	35.2200	35.8000	35.1800	35.8000	-7.254%	225	327	+191.760%
2025-09-17	37.7500	38.6000	37.7500	38.6000	+16.265%	101	102	+170.596%
2025-09-16	33.2000	33.2000	33.2000	33.2000	0.000%	1	1	+214.608%