Dark

ORCL20280121P75
ORCL Jan 21 2028 75.00 Put (ORCL280121P00075000)
option OPRA

EOD

Aug 26, 2026

6.77-3.972%(-0.28)9,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	7.0000	7.0000	6.7700	6.7700	-3.972%	9,005	10,640	0.000%
2026-08-25	7.2500	7.2800	7.0500	7.0500	-6.000%	52	1,654	-3.972%
2026-08-24	7.5300	7.5900	7.5000	7.5000	+5.634%	3	1,657	-9.733%
2026-08-21	7.1000	7.1000	7.1000	7.1000	-6.209%	10	1,656	-4.648%
2026-08-20	7.5700	7.5700	7.5700	7.5700	-7.117%	10	1,652	-10.568%
2026-08-18	8.1500	8.1500	8.1500	8.1500	+17.266%	1	1,662	-16.933%
2026-08-14	6.9500	6.9500	6.9500	6.9500	-0.714%	30	1,663	-2.590%
2026-08-13	7.2000	7.2000	7.0000	7.0000	-7.652%	11	1,663	-3.286%
2026-08-12	7.6100	7.6100	7.4000	7.5800	-8.454%	7	1,664	-10.686%
2026-08-11	8.5500	8.5500	8.2800	8.2800	+0.242%	30	1,664	-18.237%
2026-08-10	8.3000	8.3000	8.2600	8.2600	-9.231%	2	1,664	-18.039%
2026-08-06	9.1000	9.1000	9.1000	9.1000	0.000%	10	1,666	-25.604%
2026-08-04	8.9300	9.1000	8.9300	9.1000	-7.801%	2	1,656	-25.604%
2026-08-03	10.6200	10.6400	9.8700	9.8700	-18.430%	36	1,655	-31.408%
2026-07-30	12.1000	12.1000	12.1000	12.1000	-6.923%	3	1,657	-44.050%
2026-07-29	13.2400	13.2400	13.0000	13.0000	+2.362%	2	1,654	-47.923%
2026-07-28	13.8000	13.8000	12.5000	12.7000	-2.082%	22	1,653	-46.693%
2026-07-27	12.9700	12.9700	12.9700	12.9700	-3.497%	2	1,649	-47.803%
2026-07-24	12.7000	13.4400	12.7000	13.4400	+8.826%	5	1,649	-49.628%
2026-07-23	12.3500	12.3500	12.3500	12.3500	+5.556%	10	1,648	-45.182%
2026-07-20	12.5500	12.5500	11.3000	11.7000	+6.947%	32	1,643	-42.137%
2026-07-17	10.9400	10.9400	10.9400	10.9400	-0.545%	4	1,632	-38.117%
2026-07-16	10.2500	11.0000	10.2300	11.0000	+9.019%	27	1,628	-38.455%
2026-07-15	9.9500	10.0900	9.8000	10.0900	-0.591%	215	1,609	-32.904%
2026-07-13	9.4500	10.1500	9.4500	10.1500	+18.852%	4	1,441	-33.300%
2026-07-09	7.2500	8.5400	7.2500	8.5400	-5.635%	5	1,439	-20.726%
2026-07-07	9.1000	9.1500	9.0500	9.0500	+11.043%	17	1,442	-25.193%
2026-07-06	8.3500	8.3500	8.1500	8.1500	-8.632%	51	1,434	-16.933%
2026-07-02	8.4000	8.9200	8.3300	8.9200	+4.941%	11	1,380	-24.103%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+4.938%	2	1,380	-20.353%
2026-06-30	7.9000	8.1100	7.4500	8.1000	+0.621%	6	1,380	-16.420%
2026-06-29	7.7500	8.0700	7.7500	8.0500	+2.941%	14	1,379	-15.901%
2026-06-26	7.8200	7.8200	7.8200	7.8200	+6.106%	1	1,371	-13.427%
2026-06-25	7.3700	7.3700	7.3700	7.3700	+23.866%	2	1,371	-8.141%
2026-06-23	5.9500	5.9500	5.9500	5.9500	+15.534%	3	1,371	+13.782%
2026-06-18	5.1500	5.1500	5.1500	5.1500	+6.186%	1	1,369	+31.456%
2026-06-16	4.8500	4.8500	4.8500	4.8500	-1.623%	21	1,369	+39.588%
2026-06-15	4.3200	4.9800	4.3200	4.9300	-11.490%	5	1,366	+37.323%
2026-06-12	5.9500	5.9500	5.5700	5.5700	-3.130%	2	1,366	+21.544%
2026-06-11	5.6500	5.7500	5.4500	5.7500	+18.557%	6	1,366	+17.739%
2026-06-08	4.8500	4.8500	4.8500	4.8500	+6.593%	1	1,363	+39.588%
2026-06-05	4.5500	4.5500	4.5500	4.5500	+3.409%	1	1,362	+48.791%
2026-06-04	4.5000	4.5000	4.4000	4.4000	+7.317%	5	1,362	+53.864%
2026-06-02	4.1700	4.1700	4.0000	4.1000	-11.063%	33	1,362	+65.122%
2026-05-29	4.6100	4.6100	4.6100	4.6100	-2.537%	1	1,380	+46.855%
2026-05-28	4.8000	4.8000	4.7300	4.7300	-7.255%	2	1,379	+43.129%
2026-05-26	5.1000	5.1000	5.1000	5.1000	+0.990%	28	1,380	+32.745%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-4.175%	20	1,398	+34.059%
2026-05-20	5.4000	5.4000	5.2500	5.2700	+3.945%	3	1,407	+28.463%
2026-05-15	5.0500	5.0700	5.0500	5.0700	+1.400%	6	1,407	+33.531%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-5.660%	100	1,404	+35.400%
2026-05-13	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,504	+27.736%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+4.046%	1	1,504	+25.370%
2026-05-11	5.1900	5.1900	5.1900	5.1900	-2.075%	1	1,504	+30.443%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-13.115%	2	1,504	+27.736%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-8.271%	2	1,505	+10.984%
2026-04-30	6.6500	6.6500	6.6500	6.6500	+5.556%	2	1,505	+1.805%
2026-04-28	5.9000	6.3000	5.9000	6.3000	+7.692%	5	1,505	+7.460%
2026-04-23	5.7500	5.9000	5.5000	5.8500	+11.429%	640	1,504	+15.726%
2026-04-22	5.1500	5.2500	5.1500	5.2500	-5.405%	63	1,464	+28.952%
2026-04-17	5.4000	5.5500	5.4000	5.5500	+1.835%	12	1,463	+21.982%
2026-04-16	5.4500	5.4500	5.4500	5.4500	-28.289%	1	1,451	+24.220%
2026-04-13	8.4000	8.4000	7.6000	7.6000	-10.588%	11	1,451	-10.921%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+8.974%	2	1,449	-20.353%
2026-04-08	7.8000	7.8000	7.8000	7.8000	-4.878%	1	1,447	-13.205%
2026-04-06	8.2000	8.2000	8.2000	8.2000	+1.863%	1	1,447	-17.439%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+3.871%	2	1,447	-15.901%
2026-03-25	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,447	-12.645%
2026-03-23	7.4000	7.4000	7.4000	7.4000	+2.069%	1	1,446	-8.514%
2026-03-16	7.2500	7.2500	7.2500	7.2500	+10.015%	1	1,446	-6.621%
2026-03-11	6.5500	6.6000	6.5500	6.5900	-18.035%	74	1,445	+2.731%
2026-03-10	8.0000	8.0500	8.0000	8.0400	-5.300%	51	1,447	-15.796%
2026-03-09	9.1800	9.1800	8.4000	8.4900	+4.815%	25	1,441	-20.259%
2026-03-04	8.2000	8.2000	8.0900	8.1000	-3.571%	13	1,438	-16.420%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-1.524%	1	1,430	-19.405%
2026-03-02	9.5000	9.5000	8.5300	8.5300	-6.264%	16	1,430	-20.633%
2026-02-27	9.2000	9.2000	9.1000	9.1000	-7.614%	2	1,429	-25.604%
2026-02-26	9.8500	9.8500	9.8500	9.8500	+14.535%	5	1,428	-31.269%
2026-02-25	8.6000	8.6000	8.6000	8.6000	-3.044%	1	1,422	-21.279%
2026-02-24	9.0200	9.0300	8.8700	8.8700	-7.604%	30	1,422	-23.675%
2026-02-23	9.0000	9.7600	9.0000	9.6000	+13.208%	31	1,400	-29.479%
2026-02-20	8.4600	8.4800	8.4600	8.4800	+10.130%	2	1,378	-20.165%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-5.983%	1	1,377	-12.078%
2026-02-18	8.1900	8.1900	8.1900	8.1900	+3.019%	3	1,378	-17.338%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+1.274%	1	1,377	-14.843%
2026-02-12	8.0000	8.0000	7.7500	7.8500	+0.641%	100	1,377	-13.758%
2026-02-11	7.8000	7.8000	7.8000	7.8000	+1.299%	1	1,299	-13.205%
2026-02-10	7.5300	7.7000	7.5300	7.7000	+1.183%	5	1,299	-12.078%
2026-02-09	7.7500	7.9700	7.6100	7.6100	-17.193%	3	1,302	-11.038%
2026-02-06	9.1500	9.1900	9.1500	9.1900	-3.870%	6	1,301	-26.333%
2026-02-05	8.7000	9.5600	8.7000	9.5600	0.000%	1,302	1,298	-29.184%