Dark

ORCL20280121P250
ORCL Jan 21 2028 250.00 Put (ORCL280121P00250000)
option OPRA

EOD

Aug 21, 2026

114.13+3.604%(+3.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	114.1300	114.1300	114.1300	114.1300	+3.604%	2	1,821	0.000%
2026-08-14	110.1600	110.1600	110.1600	110.1600	-0.461%	5	1,822	+3.604%
2026-08-13	110.6700	110.6700	110.6700	110.6700	-5.733%	1	1,817	+3.126%
2026-08-04	119.9800	119.9800	117.3000	117.4000	-9.831%	21	1,816	-2.785%
2026-07-31	130.2000	130.2000	130.2000	130.2000	-6.920%	1	1,807	-12.343%
2026-07-28	139.8800	139.8800	139.8800	139.8800	+2.702%	1	1,807	-18.409%
2026-07-27	136.2000	136.2000	136.2000	136.2000	-1.661%	10	1,806	-16.204%
2026-07-24	138.5000	138.5000	138.5000	138.5000	+4.829%	1	1,804	-17.596%
2026-07-22	132.1200	132.1200	132.1200	132.1200	+1.475%	2	1,803	-13.616%
2026-07-17	131.9200	131.9200	130.2000	130.2000	+0.758%	210	1,804	-12.343%
2026-07-14	129.2200	129.2200	129.2200	129.2200	+3.384%	2	1,684	-11.678%
2026-07-13	124.9900	124.9900	124.9900	124.9900	+7.012%	1	1,686	-8.689%
2026-07-09	117.0000	117.0000	116.8000	116.8000	-2.357%	2	1,687	-2.286%
2026-07-07	119.6200	119.6200	119.6200	119.6200	+2.793%	1	1,686	-4.590%
2026-07-01	116.3700	116.3700	116.3700	116.3700	+0.623%	2	1,686	-1.925%
2026-06-30	115.6500	115.6500	115.6500	115.6500	+0.916%	1	1,686	-1.314%
2026-06-29	113.9000	114.6000	113.9000	114.6000	+3.085%	3	1,686	-0.410%
2026-06-25	111.1700	111.1700	111.1700	111.1700	+2.622%	1	1,684	+2.663%
2026-06-24	108.3300	108.3300	108.3300	108.3300	+13.792%	1	1,685	+5.354%
2026-06-18	95.2000	95.2000	95.2000	95.2000	+6.013%	1	938	+19.884%
2026-06-15	89.8000	89.8000	89.8000	89.8000	-5.154%	1	938	+27.094%
2026-06-12	94.9600	94.9900	94.5000	94.6800	-0.859%	1,000	938	+20.543%
2026-06-11	95.5900	95.5900	95.5000	95.5000	+12.353%	2	938	+19.508%
2026-06-10	85.0000	85.0000	85.0000	85.0000	+1.796%	1	939	+34.271%
2026-06-05	83.1500	83.5000	83.1500	83.5000	+14.619%	57	940	+36.683%
2026-06-04	76.3500	76.3500	72.8500	72.8500	-2.411%	114	884	+56.664%
2026-06-03	75.5000	75.5000	74.6500	74.6500	+4.143%	32	797	+52.887%
2026-06-02	72.6200	73.1500	71.5000	71.6800	+0.958%	60	783	+59.222%
2026-06-01	74.2500	74.2500	70.9500	71.0000	-9.230%	67	789	+60.746%
2026-05-29	79.5000	79.5000	78.2200	78.2200	-11.365%	63	731	+45.909%
2026-05-27	88.2500	88.2500	88.2500	88.2500	+1.612%	1	711	+29.326%
2026-05-26	86.8500	86.8500	86.8500	86.8500	-0.845%	1	711	+31.410%
2026-05-22	87.5700	87.5900	87.5700	87.5900	-4.021%	2	711	+30.300%
2026-05-18	91.2600	91.2600	91.2600	91.2600	+5.747%	1	712	+25.060%
2026-05-15	86.9100	86.9100	86.3000	86.3000	-0.404%	2	712	+32.248%
2026-05-11	87.7500	87.7500	86.6500	86.6500	+0.756%	2	713	+31.714%
2026-05-08	85.7500	86.1500	85.7500	86.0000	+0.409%	14	715	+32.709%
2026-05-07	85.4500	85.8000	85.2000	85.6500	-2.058%	311	722	+33.252%
2026-05-06	87.7400	87.7400	87.4500	87.4500	-4.780%	6	530	+30.509%
2026-05-04	93.3600	93.3600	91.8300	91.8400	-9.819%	7	533	+24.270%
2026-04-29	101.8400	101.8400	101.8400	101.8400	+5.588%	6	535	+12.068%
2026-04-27	96.4500	96.4500	96.4500	96.4500	+3.710%	10	529	+18.331%
2026-04-23	92.3400	93.0000	92.3400	93.0000	-0.853%	3	519	+22.720%
2026-04-17	89.0000	93.8000	89.0000	93.8000	+2.123%	43	518	+21.674%
2026-04-16	91.9000	91.9000	91.8500	91.8500	-4.917%	10	548	+24.257%
2026-04-15	96.6000	96.6000	96.6000	96.6000	-4.921%	1	548	+18.147%
2026-04-14	98.0000	101.6000	98.0000	101.6000	-6.446%	77	547	+12.333%
2026-04-13	115.5200	115.5200	108.6000	108.6000	-7.456%	34	537	+5.092%
2026-04-10	117.3000	117.4400	117.3000	117.3500	+3.776%	15	533	-2.744%
2026-04-02	113.0800	113.0800	113.0800	113.0800	+0.964%	1	527	+0.929%
2026-04-01	112.0000	112.0000	112.0000	112.0000	-2.609%	1	527	+1.902%
2026-03-31	115.0000	115.0000	115.0000	115.0000	-2.161%	1	528	-0.757%
2026-03-30	116.2500	117.5400	116.2500	117.5400	+6.593%	3	529	-2.901%
2026-03-25	110.1200	110.2700	110.1200	110.2700	+1.258%	35	529	+3.500%
2026-03-20	108.9000	108.9000	108.9000	108.9000	+2.254%	1	525	+4.803%
2026-03-18	106.5000	106.5000	106.5000	106.5000	+0.188%	2	525	+7.164%
2026-03-16	105.5300	106.3000	105.5300	106.3000	+3.900%	3	523	+7.366%
2026-03-11	102.3100	102.3100	102.3100	102.3100	-7.737%	10	523	+11.553%
2026-03-10	111.0200	111.3500	110.8900	110.8900	+2.297%	100	513	+2.922%
2026-03-05	108.4000	108.4000	108.4000	108.4000	-1.023%	1	513	+5.286%
2026-03-04	109.5200	109.5200	109.5200	109.5200	-4.165%	2	514	+4.209%
2026-03-03	114.2800	114.2800	114.2800	114.2800	+0.820%	1	512	-0.131%
2026-03-02	113.3500	113.3600	113.3500	113.3500	-3.450%	53	513	+0.688%
2026-02-27	116.0000	117.4000	116.0000	117.4000	-0.043%	2	472	-2.785%
2026-02-23	115.9800	117.5000	115.9800	117.4500	+6.802%	3	472	-2.827%
2026-02-17	109.9700	109.9700	109.9700	109.9700	+1.824%	1	472	+3.783%
2026-02-11	108.0500	108.0500	108.0000	108.0000	+3.073%	18	472	+5.676%
2026-02-10	104.7900	104.7900	104.7800	104.7800	-12.995%	6	471	+8.923%
2026-02-05	118.4600	120.4300	117.5500	120.4300	+5.179%	12	471	-5.231%
2026-02-04	111.5700	114.5000	111.5500	114.5000	+4.538%	5	471	-0.323%
2026-02-03	105.9400	109.5300	105.9400	109.5300	+10.636%	2	472	+4.200%
2026-02-02	99.0000	99.0000	99.0000	99.0000	-1.795%	1	471	+15.283%
2026-01-29	100.8100	100.8100	100.8100	100.8100	+6.239%	1	470	+13.213%
2026-01-27	94.8900	94.8900	94.8900	94.8900	+2.032%	1	470	+20.276%
2026-01-23	93.0000	93.0000	93.0000	93.0000	+7.440%	1	471	+22.720%
2026-01-16	86.5600	86.5600	86.5600	86.5600	+8.200%	5	475	+31.851%
2026-01-13	80.0000	80.0000	80.0000	80.0000	-6.803%	1	475	+42.663%
2026-01-08	88.0000	88.0000	85.8400	85.8400	+1.586%	2	475	+32.957%
2026-01-07	84.5000	84.5000	84.5000	84.5000	+1.222%	2	473	+35.065%
2025-12-31	82.2000	83.4800	82.2000	83.4800	-1.207%	2	474	+36.715%
2025-12-29	82.8400	84.5000	82.8400	84.5000	+0.535%	3	474	+35.065%
2025-12-23	84.6500	84.9000	84.0500	84.0500	+1.326%	3	474	+35.788%
2025-12-22	84.9000	84.9000	82.9500	82.9500	-3.547%	7	474	+37.589%
2025-12-19	84.7600	86.0000	84.7600	86.0000	-7.278%	12	470	+32.709%
2025-12-18	92.4500	92.7500	92.4500	92.7500	-0.611%	2	477	+23.051%
2025-12-17	93.3200	93.3200	93.3200	93.3200	+4.842%	5	477	+22.300%
2025-12-15	89.4000	89.4000	89.0100	89.0100	+7.125%	4	477	+28.222%
2025-12-11	85.4800	86.1900	83.0900	83.0900	-4.296%	10	473	+37.357%
2025-11-25	86.8200	86.8200	86.8200	86.8200	+3.517%	1	468	+31.456%
2025-11-21	82.9000	83.8700	82.9000	83.8700	+15.523%	3	467	+36.080%
2025-11-19	75.0400	75.0400	72.6000	72.6000	-4.348%	2	466	+57.204%
2025-11-17	74.5000	75.9000	74.5000	75.9000	+6.977%	2	465	+50.369%
2025-11-14	76.7100	76.7200	70.9500	70.9500	-5.147%	40	465	+60.860%
2025-11-13	72.1200	74.8000	71.0500	74.8000	+7.240%	37	468	+52.580%
2025-11-12	67.1800	69.7500	66.8200	69.7500	+1.825%	23	463	+63.627%
2025-11-11	68.5000	68.5000	68.5000	68.5000	+4.740%	1	445	+66.613%
2025-11-10	63.4000	65.4000	63.4000	65.4000	+2.992%	3	445	+74.511%
2025-11-06	64.4300	64.5700	62.9500	63.5000	+4.269%	17	442	+79.732%
2025-11-05	60.9000	60.9000	60.9000	60.9000	-3.609%	1	431	+87.406%
2025-11-04	60.0800	63.1800	60.0800	63.1800	+6.705%	54	430	+80.643%
2025-11-03	58.5000	60.4500	58.5000	59.2100	+0.612%	16	386	+92.755%
2025-10-31	57.8000	58.8500	57.8000	58.8500	-0.423%	35	386	+93.934%
2025-10-30	58.5000	59.7000	58.4400	59.1000	+7.650%	22	351	+93.113%
2025-10-29	55.5000	55.5000	54.9000	54.9000	+6.809%	2	330	+107.887%
2025-10-28	51.4000	51.4000	51.4000	51.4000	-1.627%	1	328	+122.043%
2025-10-23	53.0000	53.5700	52.2400	52.2500	-3.687%	28	327	+118.431%
2025-10-21	53.4400	54.2500	53.4400	54.2500	+0.649%	13	310	+110.378%
2025-10-20	53.9500	53.9500	53.9000	53.9000	+5.068%	4	302	+111.744%
2025-10-17	49.6500	52.0800	49.5500	51.3000	+9.803%	148	298	+122.476%
2025-10-16	45.4400	46.7200	45.4400	46.7200	-1.725%	2	161	+144.285%
2025-10-14	47.5400	47.5400	47.5400	47.5400	+1.908%	1	161	+140.072%
2025-10-09	47.4000	47.4000	46.6500	46.6500	-3.356%	152	161	+144.652%
2025-10-08	47.4500	48.5100	47.4500	48.2700	-6.490%	13	39	+136.441%
2025-10-07	51.6200	51.6200	51.6200	51.6200	+5.562%	1	27	+121.096%
2025-10-03	48.9000	48.9000	48.9000	48.9000	+4.043%	1	26	+133.395%
2025-10-01	47.0000	47.0000	47.0000	47.0000	-5.337%	2	26	+142.830%
2025-09-30	50.1600	50.1600	49.6500	49.6500	+1.327%	8	26	+129.869%
2025-09-29	50.3700	50.3700	49.0000	49.0000	-0.407%	3	22	+132.918%
2025-09-26	48.2800	49.2000	48.2800	49.2000	+4.017%	9	19	+131.972%
2025-09-25	46.4300	47.3000	46.4300	47.3000	+12.059%	4	16	+141.290%
2025-09-23	42.4700	42.4700	42.2100	42.2100	+9.296%	9	17	+170.386%
2025-09-22	38.6200	38.6200	38.6200	38.6200	-10.602%	5	17	+195.520%
2025-09-17	43.2000	43.2000	43.2000	43.2000	+5.753%	1	12	+164.190%
2025-09-16	36.5000	41.0000	36.5000	40.8500	+0.864%	6	11	+179.388%
2025-09-15	40.5000	40.5000	40.5000	40.5000	0.000%	5	5	+181.802%