Dark

ORCL20280121P70
ORCL Jan 21 2028 70.00 Put (ORCL280121P00070000)
option OPRA

EOD

Aug 27, 2026

5.35-5.644%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.5000	5.5000	5.3500	5.3500	-5.644%	2	7,830	0.000%
2026-08-26	5.4000	5.6700	5.4000	5.6700	-2.744%	3	7,830	-5.644%
2026-08-25	5.9800	5.9800	5.8300	5.8300	-2.017%	2	7,830	-8.233%
2026-08-21	5.9500	5.9500	5.9500	5.9500	-1.977%	2	7,831	-10.084%
2026-08-20	6.0700	6.0700	6.0700	6.0700	-2.254%	1	7,833	-11.862%
2026-08-19	6.5700	6.5700	6.1500	6.2100	-1.115%	22	7,833	-13.849%
2026-08-18	6.2600	6.2800	6.2600	6.2800	-1.721%	2	7,833	-14.809%
2026-08-14	5.8500	6.3900	5.8000	6.3900	+10.363%	37	7,833	-16.275%
2026-08-13	5.7900	6.1000	5.7900	5.7900	-8.095%	4	7,860	-7.599%
2026-08-12	6.5500	6.6700	6.1000	6.3000	-6.667%	31	7,859	-15.079%
2026-08-11	7.0000	7.2500	6.7500	6.7500	-5.594%	30	7,859	-20.741%
2026-08-10	7.0000	7.1500	7.0000	7.1500	-5.298%	60	7,859	-25.175%
2026-08-07	7.8000	7.8000	7.4000	7.5500	-2.581%	16	7,854	-29.139%
2026-08-06	7.7500	7.7500	7.7000	7.7500	-4.321%	16	7,853	-30.968%
2026-08-05	8.0000	8.1000	7.9000	8.1000	+1.250%	68	7,843	-33.951%
2026-08-04	8.2500	8.2500	8.0000	8.0000	-4.421%	10	7,843	-33.125%
2026-08-03	9.1200	9.1200	8.3500	8.3700	-15.455%	7	7,851	-36.081%
2026-07-31	9.8000	10.3000	9.8000	9.9000	-1.000%	95	7,853	-45.960%
2026-07-30	10.4700	10.4700	10.0000	10.0000	-10.314%	5	7,864	-46.500%
2026-07-29	11.0000	11.1500	11.0000	11.1500	-3.879%	30	7,867	-52.018%
2026-07-28	11.5500	11.6000	11.5000	11.6000	+6.130%	67	7,877	-53.879%
2026-07-27	11.0500	11.0500	10.8200	10.9300	-7.216%	29	7,893	-51.052%
2026-07-24	10.8000	11.7800	10.8000	11.7800	+7.286%	64	7,906	-54.584%
2026-07-23	10.5000	11.2000	10.3600	10.9800	+7.542%	505	7,937	-51.275%
2026-07-22	10.0000	10.3100	9.7000	10.2100	+4.184%	44	7,640	-47.600%
2026-07-21	10.0000	10.0000	9.6100	9.8000	-4.390%	13	7,680	-45.408%
2026-07-20	9.6500	10.4000	9.6000	10.2500	+9.392%	160	7,683	-47.805%
2026-07-17	9.5000	9.7000	9.0500	9.3700	-1.160%	211	7,815	-42.903%
2026-07-16	8.7500	9.6000	8.5500	9.4800	+13.533%	1,349	7,938	-43.565%
2026-07-15	8.6500	8.6500	8.2000	8.3500	-7.735%	46	7,239	-35.928%
2026-07-14	8.7200	9.0500	8.2500	9.0500	-7.653%	17	7,233	-40.884%
2026-07-13	7.6000	9.8000	7.6000	9.8000	+34.615%	120	7,231	-45.408%
2026-07-10	7.3500	7.4500	7.2800	7.2800	+2.970%	211	7,228	-26.511%
2026-07-09	7.1900	7.1900	6.8500	7.0700	-10.506%	6	7,428	-24.328%
2026-07-08	7.6500	7.9000	7.6500	7.9000	+3.268%	11	7,432	-32.278%
2026-07-07	7.4000	7.7300	7.4000	7.6500	+7.746%	134	7,434	-30.065%
2026-07-06	7.3000	7.3000	7.1000	7.1000	-7.068%	6	7,434	-24.648%
2026-07-02	7.1000	7.6400	7.0500	7.6400	+7.606%	341	7,427	-29.974%
2026-07-01	7.0000	7.1000	6.2500	7.1000	+0.709%	119	7,427	-24.648%
2026-06-30	7.0500	7.0500	7.0500	7.0500	+7.634%	39	7,420	-24.113%
2026-06-29	6.4300	6.9500	6.4200	6.5500	+1.866%	567	7,381	-18.321%
2026-06-26	6.2600	6.4300	6.2600	6.4300	+4.553%	2	7,891	-16.796%
2026-06-25	6.3000	6.3000	6.1500	6.1500	+4.237%	18	7,891	-13.008%
2026-06-24	5.5500	5.9000	5.5500	5.9000	+20.163%	3	7,891	-9.322%
2026-06-23	4.9000	4.9300	4.9000	4.9100	+12.615%	10	7,892	+8.961%
2026-06-17	4.2000	4.3600	4.2000	4.3600	+0.230%	45	7,930	+22.706%
2026-06-15	4.1500	4.3500	4.1500	4.3500	-5.435%	42	7,930	+22.989%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-3.158%	1	7,930	+16.304%
2026-06-11	5.1000	5.1000	4.7100	4.7500	+10.465%	22	7,930	+12.632%
2026-06-10	4.2000	4.3000	4.1500	4.3000	-2.273%	26	7,916	+24.419%
2026-06-09	4.2600	4.4000	4.2600	4.4000	+27.536%	4	7,910	+21.591%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+1.471%	10	7,908	+55.072%
2026-06-02	3.7000	3.7000	3.4000	3.4000	-9.814%	46	7,918	+57.353%
2026-05-29	3.6000	4.0200	3.6000	3.7700	-5.750%	5	7,918	+41.910%
2026-05-28	4.1000	4.1000	4.0000	4.0000	-8.046%	4	7,920	+33.750%
2026-05-27	4.3500	4.5000	4.3500	4.3500	-3.333%	1,888	7,921	+22.989%
2026-05-26	4.3500	4.5000	4.3500	4.5000	+3.448%	947	6,160	+18.889%
2026-05-22	4.3500	4.4000	4.3500	4.3500	0.000%	325	5,282	+22.989%
2026-05-21	4.3500	4.4000	4.3500	4.3500	-3.333%	1,002	4,958	+22.989%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-0.881%	540	4,958	+18.889%
2026-05-18	4.4500	4.5700	4.4500	4.5400	-1.304%	254	3,431	+17.841%
2026-05-15	4.6000	4.6000	4.6000	4.6000	+2.908%	1	3,431	+16.304%
2026-05-13	4.4700	4.4700	4.4700	4.4700	-0.667%	1	3,594	+19.687%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+3.448%	36	3,593	+18.889%
2026-05-11	4.5000	4.5000	4.3500	4.3500	-0.685%	50	3,593	+22.989%
2026-05-08	4.3800	4.3800	4.3800	4.3800	-5.603%	1	3,624	+22.146%
2026-05-07	4.6400	4.6400	4.6400	4.6400	-1.277%	1	3,624	+15.302%
2026-05-06	4.7500	4.7500	4.7000	4.7000	+0.642%	3	3,624	+13.830%
2026-05-04	4.7500	4.7500	4.6700	4.6700	-12.218%	21	3,626	+14.561%
2026-05-01	5.4500	5.8600	5.3200	5.3200	-6.007%	17	3,629	+0.564%
2026-04-29	5.6600	5.6600	5.6600	5.6600	+8.846%	10	3,629	-5.477%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+2.970%	1	3,629	+2.885%
2026-04-27	5.0100	5.0500	5.0100	5.0500	+0.598%	2	3,629	+5.941%
2026-04-24	5.1400	5.1400	5.0200	5.0200	+9.130%	2	3,628	+6.574%
2026-04-23	4.7500	5.1000	4.6000	4.6000	+3.371%	506	3,628	+16.304%
2026-04-22	4.4000	4.4500	4.3500	4.4500	-2.838%	71	3,136	+20.225%
2026-04-21	4.5000	4.5800	4.2500	4.5800	-6.911%	5	3,064	+16.812%
2026-04-20	4.6300	4.9200	4.6300	4.9200	+3.797%	2	3,064	+8.740%
2026-04-17	4.7000	4.7400	4.7000	4.7400	+0.851%	7	3,063	+12.869%
2026-04-16	5.0000	5.0000	4.4500	4.7000	-9.615%	6	3,067	+13.830%
2026-04-15	5.2500	5.2500	5.2000	5.2000	-6.306%	2	3,064	+2.885%
2026-04-14	5.4400	5.7500	5.4400	5.5500	-10.194%	92	3,064	-3.604%
2026-04-13	6.4800	6.7000	6.1800	6.1800	-14.523%	25	3,019	-13.430%
2026-04-10	7.2300	7.2300	6.9500	7.2300	-1.633%	13	3,018	-26.003%
2026-04-09	7.1800	7.3500	7.1800	7.3500	+5.000%	57	3,016	-27.211%
2026-04-06	6.9300	7.2500	6.9300	7.0000	-2.913%	41	3,037	-23.571%
2026-04-02	7.1500	7.2100	7.1500	7.2100	+1.549%	304	2,856	-25.798%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-6.579%	1	2,856	-24.648%
2026-03-30	7.6000	7.6000	7.6000	7.6000	+2.013%	1	2,856	-29.605%
2026-03-27	7.3000	7.5500	7.3000	7.4500	+9.238%	16	2,855	-28.188%
2026-03-25	6.6500	6.8200	6.6500	6.8200	+4.122%	8	2,859	-21.554%
2026-03-23	6.7000	6.7000	6.5000	6.5500	-2.530%	24	2,855	-18.321%
2026-03-20	6.5000	6.8000	6.4500	6.7200	+8.387%	119	2,855	-20.387%
2026-03-19	6.1800	6.2000	6.1800	6.2000	+2.479%	4	2,844	-13.710%
2026-03-13	6.0500	6.0500	6.0500	6.0500	+2.196%	1	2,842	-11.570%
2026-03-12	5.9200	5.9200	5.9200	5.9200	+1.197%	1	2,842	-9.628%
2026-03-11	6.3600	6.3600	5.4000	5.8500	-14.599%	50	2,842	-8.547%
2026-03-10	7.1000	7.1000	6.8400	6.8500	-4.993%	16	2,841	-21.898%
2026-03-09	7.2900	7.2900	7.2100	7.2100	+1.980%	2	2,841	-25.798%
2026-03-06	6.6000	7.0700	6.6000	7.0700	-2.483%	2	2,843	-24.328%
2026-03-03	7.7500	7.7500	7.2500	7.2500	+0.975%	10	2,843	-26.207%
2026-03-02	7.3300	7.3300	7.1800	7.1800	-6.753%	3	2,849	-25.487%
2026-02-27	7.7800	7.7800	7.7000	7.7000	+3.356%	5	2,849	-30.519%
2026-02-26	7.5000	7.6000	7.4500	7.4500	0.000%	22	2,849	-28.188%
2026-02-25	7.4000	7.4500	7.3500	7.4500	-2.487%	753	2,107	-28.188%
2026-02-24	7.6800	7.6800	7.6400	7.6400	-6.829%	20	2,107	-29.974%
2026-02-23	8.1000	8.3800	8.1000	8.2000	+23.494%	52	2,097	-34.756%
2026-02-19	6.6900	6.6900	6.6400	6.6400	-1.190%	3	2,077	-19.428%
2026-02-18	6.6800	6.9000	6.6000	6.7200	-0.885%	15	2,076	-20.387%
2026-02-17	7.0000	7.0000	6.7800	6.7800	+3.354%	2	2,076	-21.091%
2026-02-13	6.7000	7.0600	6.4100	6.5600	-0.606%	108	2,061	-18.445%
2026-02-12	6.7500	6.7500	6.6000	6.6000	-1.049%	906	2,061	-18.939%
2026-02-10	6.5300	6.7800	6.3000	6.6700	-3.333%	8	1,155	-19.790%
2026-02-09	7.3400	7.3400	6.8000	6.9000	-6.757%	1,152	1,153	-22.464%
2026-02-06	7.4000	7.4000	7.4000	7.4000	0.000%	1	0	-27.703%