Dark

ORCL20280121P300
ORCL Jan 21 2028 300.00 Put (ORCL280121P00300000)
option OPRA

EOD

Aug 26, 2026

156.20-2.393%(-3.83)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	155.9000	156.2000	155.9000	156.2000	-2.393%	50	529	0.000%
2026-08-19	163.0500	163.0500	159.5900	160.0300	+3.714%	50	542	-2.393%
2026-08-14	154.5200	154.5200	153.7000	154.3000	+0.195%	91	537	+1.231%
2026-08-13	154.0000	154.0000	154.0000	154.0000	-4.330%	1	468	+1.429%
2026-08-11	160.9700	160.9700	160.9700	160.9700	-1.094%	2	467	-2.963%
2026-08-05	162.7500	162.7500	162.7500	162.7500	-2.399%	6	469	-4.025%
2026-08-03	169.2700	169.2700	166.7200	166.7500	-5.492%	31	475	-6.327%
2026-07-31	176.4400	176.4400	176.4400	176.4400	-0.648%	1	478	-11.471%
2026-07-30	177.5900	177.5900	177.5900	177.5900	-3.494%	20	477	-12.045%
2026-07-29	184.0200	184.0200	184.0200	184.0200	+0.011%	1	497	-15.118%
2026-07-24	179.2000	184.0000	179.2000	184.0000	+3.313%	20	496	-15.109%
2026-07-21	178.1000	178.1000	178.1000	178.1000	+23.253%	5	491	-12.296%
2026-06-23	144.5000	144.5000	144.5000	144.5000	+35.224%	2	486	+8.097%
2026-06-04	106.7800	106.8600	106.7800	106.8600	-0.243%	2	484	+46.173%
2026-06-02	107.1200	107.1200	107.1200	107.1200	+3.258%	1	482	+45.818%
2026-06-01	107.6200	107.6200	103.7400	103.7400	-21.254%	38	481	+50.569%
2026-05-19	131.2000	131.7400	131.2000	131.7400	+5.224%	101	453	+18.567%
2026-05-11	125.2500	125.2500	125.2000	125.2000	-0.080%	18	375	+24.760%
2026-05-08	125.3000	125.3000	125.3000	125.3000	+1.870%	12	367	+24.661%
2026-05-07	122.0000	123.0000	121.9300	123.0000	-1.600%	23	379	+26.992%
2026-05-06	125.0000	125.0000	125.0000	125.0000	-3.624%	1	381	+24.960%
2026-05-05	129.7000	129.7000	129.7000	129.7000	-5.604%	1	381	+20.432%
2026-05-01	137.4000	137.4000	137.4000	137.4000	+4.328%	1	383	+13.683%
2026-04-21	131.7000	131.7000	131.7000	131.7000	-1.282%	3	383	+18.603%
2026-04-17	127.8500	133.4100	127.5500	133.4100	+1.222%	8	383	+17.083%
2026-04-16	133.0000	134.6500	131.8000	131.8000	-4.423%	13	383	+18.513%
2026-04-15	137.9000	137.9000	137.9000	137.9000	-3.112%	3	377	+13.270%
2026-04-14	142.3300	142.3300	142.3300	142.3300	-5.107%	1	374	+9.745%
2026-04-13	154.5500	154.5500	149.9900	149.9900	-7.942%	4	374	+4.140%
2026-04-10	163.6000	163.6000	161.9500	162.9300	+0.333%	69	374	-4.131%
2026-04-09	161.9400	162.3900	161.9400	162.3900	+3.625%	15	374	-3.812%
2026-04-06	156.7100	156.7100	156.7100	156.7100	+0.262%	6	373	-0.325%
2026-04-02	156.3000	156.3000	156.3000	156.3000	+1.165%	3	373	-0.064%
2026-04-01	154.5000	154.5000	154.5000	154.5000	-3.438%	3	373	+1.100%
2026-03-31	161.0000	161.0000	160.0000	160.0000	-2.171%	15	373	-2.375%
2026-03-30	163.1100	163.5500	163.1100	163.5500	+0.553%	15	374	-4.494%
2026-03-27	162.6500	162.6500	162.6500	162.6500	+5.343%	3	362	-3.966%
2026-03-24	154.4000	154.4000	154.4000	154.4000	+0.449%	1	362	+1.166%
2026-03-10	153.8000	153.9400	153.7100	153.7100	-1.215%	140	362	+1.620%
2026-03-02	155.6000	155.6000	155.6000	155.6000	-2.200%	25	261	+0.386%
2026-02-24	159.1000	159.1000	159.1000	159.1000	-2.345%	2	247	-1.823%
2026-02-23	162.9200	162.9200	162.9200	162.9200	+6.365%	2	245	-4.125%
2026-02-20	153.1700	153.1700	153.1700	153.1700	+1.363%	3	243	+1.978%
2026-02-11	151.6500	151.6500	151.1100	151.1100	+1.689%	6	240	+3.368%
2026-02-09	148.4000	148.6000	148.4000	148.6000	-8.526%	20	240	+5.114%
2026-02-06	163.0000	163.0000	162.4500	162.4500	-2.520%	138	240	-3.847%
2026-02-05	164.9800	166.6500	164.9800	166.6500	+6.140%	140	325	-6.271%
2026-02-04	155.9000	157.0100	155.9000	157.0100	+3.637%	9	208	-0.516%
2026-02-03	152.1000	152.6600	151.5000	151.5000	+8.641%	3	201	+3.102%
2026-02-02	140.4500	140.4500	139.4500	139.4500	-2.161%	2	204	+12.011%
2026-01-29	145.0000	145.0000	142.4100	142.5300	+5.789%	51	204	+9.591%
2026-01-27	134.7300	134.7300	134.7300	134.7300	+4.280%	13	255	+15.936%
2026-01-26	129.0000	129.2000	129.0000	129.2000	-3.546%	2	268	+20.898%
2026-01-23	136.7500	136.7500	133.9500	133.9500	-3.110%	3	268	+16.611%
2026-01-21	138.2500	138.2500	138.2500	138.2500	+11.627%	1	269	+12.984%
2026-01-15	123.8500	123.8500	123.8500	123.8500	+1.516%	1	270	+26.120%
2025-12-31	122.0000	122.0000	122.0000	122.0000	+1.667%	4	274	+28.033%
2025-12-24	120.0000	120.0000	120.0000	120.0000	-2.041%	6	274	+30.167%
2025-12-22	121.9900	122.5000	121.9900	122.5000	-0.495%	29	245	+27.510%
2025-12-19	123.1100	123.1100	123.1100	123.1100	-6.607%	50	245	+26.878%
2025-12-17	131.8200	131.8200	131.8200	131.8200	+5.456%	1	195	+18.495%
2025-12-16	125.0000	125.0000	125.0000	125.0000	-2.837%	1	194	+24.960%
2025-12-15	129.8900	129.8900	127.9200	128.6500	+4.866%	9	194	+21.415%
2025-12-11	124.1900	124.1900	122.6800	122.6800	+14.387%	6	193	+27.323%
2025-12-09	107.6700	107.6700	107.2500	107.2500	-0.205%	34	188	+45.641%
2025-12-08	107.4700	107.4700	107.4700	107.4700	-6.864%	10	180	+45.343%
2025-12-03	115.3900	115.3900	115.3900	115.3900	-4.002%	1	190	+35.367%
2025-11-28	120.2000	120.2000	120.2000	120.2000	+3.576%	1	189	+29.950%
2025-11-26	116.2200	116.2200	114.9600	116.0500	-4.415%	14	175	+34.597%
2025-11-25	122.9500	122.9500	121.4100	121.4100	+2.361%	7	175	+28.655%
2025-11-24	118.6100	118.6100	118.6100	118.6100	-1.593%	12	169	+31.692%
2025-11-21	119.3700	121.0000	119.3700	120.5300	+5.451%	47	157	+29.594%
2025-11-20	114.3000	114.3000	114.3000	114.3000	+8.857%	1	144	+36.658%
2025-11-19	105.0000	105.0000	105.0000	105.0000	-3.670%	1	145	+48.762%
2025-11-17	109.0000	109.0000	109.0000	109.0000	+1.188%	1	144	+43.303%
2025-11-14	107.7200	107.7200	107.7200	107.7200	+5.556%	1	143	+45.006%
2025-11-12	102.0500	102.0500	102.0500	102.0500	+2.718%	2	142	+53.062%
2025-11-11	99.3500	99.3500	99.3500	99.3500	-0.371%	10	151	+57.222%
2025-11-07	99.9500	99.9500	99.7200	99.7200	+3.983%	5	151	+56.639%
2025-11-06	96.4300	96.5700	95.9000	95.9000	+3.229%	33	155	+62.878%
2025-11-04	92.9000	92.9000	92.9000	92.9000	+3.406%	1	172	+68.138%
2025-10-30	88.1000	89.8400	88.1000	89.8400	+6.952%	2	172	+73.865%
2025-10-29	84.0000	84.0000	84.0000	84.0000	+4.777%	1	171	+85.952%
2025-10-23	82.5000	82.5000	80.1700	80.1700	-2.351%	2	171	+94.836%
2025-10-21	82.7200	82.7200	80.8500	82.1000	+1.546%	32	171	+90.256%
2025-10-20	80.4500	82.5000	80.4500	80.8500	+3.574%	30	141	+93.197%
2025-10-17	75.9800	78.1900	75.9800	78.0600	+7.343%	5	124	+100.102%
2025-10-15	69.6000	72.7200	69.5000	72.7200	+0.581%	10	123	+114.796%
2025-10-14	72.1300	72.3000	72.1300	72.3000	+2.918%	2	124	+116.044%
2025-10-10	70.2500	70.2500	70.1000	70.2500	-1.126%	5	122	+122.349%
2025-10-09	70.8500	71.5500	70.8500	71.0500	-5.115%	32	119	+119.845%
2025-10-08	74.9900	75.3300	74.8800	74.8800	-4.721%	5	100	+108.600%
2025-10-07	78.5600	78.5900	78.5600	78.5900	+9.993%	2	96	+98.753%
2025-10-06	71.4500	71.4500	71.4500	71.4500	-7.830%	1	97	+118.614%
2025-09-30	76.6000	77.5200	76.6000	77.5200	+3.222%	2	96	+101.496%
2025-09-29	75.9500	75.9500	75.1000	75.1000	-0.793%	11	94	+107.989%
2025-09-26	75.4300	75.7000	75.4300	75.7000	+2.256%	11	84	+106.341%
2025-09-25	71.0500	74.0300	71.0500	74.0300	+7.994%	10	85	+110.996%
2025-09-24	68.9000	69.0000	68.5500	68.5500	+2.543%	3	85	+127.863%
2025-09-23	63.5000	67.4500	63.5000	66.8500	+9.770%	75	85	+133.657%
2025-09-22	64.9200	64.9200	60.9000	60.9000	-7.769%	14	40	+156.486%
2025-09-19	66.5000	66.5800	66.0300	66.0300	-1.814%	8	29	+136.559%
2025-09-18	67.6000	67.6000	67.2000	67.2500	+0.373%	22	28	+132.268%
2025-09-17	66.8500	67.0000	66.8500	67.0000	+2.525%	3	6	+133.134%
2025-09-16	60.9000	65.3500	60.9000	65.3500	+0.849%	4	3	+139.021%
2025-09-15	62.8500	64.8000	62.8500	64.8000	0.000%	4	2	+141.049%